date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,25.58,25.6,25.12,25.15,290000.0,19.8877,19.9032,19.53,19.5534,290000.0
2005-01-03 10:00:00,25.15,25.34,24.8,24.82,119000.0,19.5534,19.7011,19.2813,19.2968,119000.0
2005-01-03 10:30:00,24.8,24.84,24.65,24.79,129000.0,19.2813,19.3124,19.1646,19.2735,129000.0
2005-01-03 11:00:00,24.79,24.92,24.67,24.92,65100.0,19.2735,19.3746,19.1802,19.3746,65100.0
2005-01-03 11:30:00,24.91,24.95,24.83,24.9,74700.0,19.3668,19.3979,19.3046,19.359,74700.0
2005-01-03 12:00:00,24.9,24.99,24.89,24.97,57300.0,19.359,19.429,19.3512,19.4134,57300.0
2005-01-03 12:30:00,24.98,25.0,24.96,24.99,33400.0,19.4212,19.4368,19.4057,19.429,33400.0
2005-01-03 13:00:00,25.0,25.03,24.88,24.91,56000.0,19.4368,19.4601,19.3435,19.3668,56000.0
2005-01-03 13:30:00,24.91,24.95,24.89,24.89,45500.0,19.3668,19.3979,19.3512,19.3512,45500.0
2005-01-03 14:00:00,24.9,24.94,24.85,24.86,52600.0,19.359,19.3901,19.3201,19.3279,52600.0
2005-01-03 14:30:00,24.86,24.91,24.76,24.77,75100.0,19.3279,19.3668,19.2502,19.2579,75100.0
2005-01-03 15:00:00,24.76,24.8,24.7,24.7,113300.0,19.2502,19.2813,19.2035,19.2035,113300.0
2005-01-03 15:30:00,24.7,24.78,24.59,24.65,254400.0,19.2035,19.2657,19.118,19.1646,254400.0
2005-01-04 09:30:00,24.88,24.9,24.32,24.32,158600.0,19.3435,19.359,18.9081,18.9081,158600.0
2005-01-04 10:00:00,24.34,24.49,24.17,24.17,150400.0,18.9236,19.0402,18.7915,18.7915,150400.0
2005-01-04 10:30:00,24.18,24.25,24.09,24.17,115400.0,18.7992,18.8536,18.7293,18.7915,115400.0
2005-01-04 11:00:00,24.17,24.17,23.81,23.89,334600.0,18.7915,18.7915,18.5116,18.5738,334600.0
2005-01-04 11:30:00,23.88,23.94,23.87,23.9,119500.0,18.566,18.6126,18.5582,18.5815,119500.0
2005-01-04 12:00:00,23.89,23.9,23.79,23.8,114200.0,18.5738,18.5815,18.496,18.5038,114200.0
2005-01-04 12:30:00,23.8,23.85,23.79,23.82,72400.0,18.5038,18.5427,18.496,18.5193,72400.0
2005-01-04 13:00:00,23.81,23.94,23.81,23.94,92900.0,18.5116,18.6126,18.5116,18.6126,92900.0
2005-01-04 13:30:00,23.95,23.95,23.9,23.91,35100.0,18.6204,18.6204,18.5815,18.5893,35100.0
2005-01-04 14:00:00,23.9,23.94,23.8,23.84,101400.0,18.5815,18.6126,18.5038,18.5349,101400.0
2005-01-04 14:30:00,23.84,23.85,23.78,23.85,152100.0,18.5349,18.5427,18.4882,18.5427,152100.0
2005-01-04 15:00:00,23.85,24.0,23.85,23.97,138800.0,18.5427,18.6593,18.5427,18.636,138800.0
2005-01-04 15:30:00,23.97,24.13,23.96,24.06,203200.0,18.636,18.7604,18.6282,18.7059,203200.0
2005-01-05 09:30:00,23.93,24.0,23.85,23.87,166100.0,18.6049,18.6593,18.5427,18.5582,166100.0
2005-01-05 10:00:00,23.87,23.88,23.75,23.77,179300.0,18.5582,18.566,18.4649,18.4805,179300.0
2005-01-05 10:30:00,23.76,23.85,23.71,23.8,50900.0,18.4727,18.5427,18.4338,18.5038,50900.0
2005-01-05 11:00:00,23.81,23.87,23.76,23.76,53700.0,18.5116,18.5582,18.4727,18.4727,53700.0
2005-01-05 11:30:00,23.77,23.83,23.72,23.73,41500.0,18.4805,18.5271,18.4416,18.4494,41500.0
2005-01-05 12:00:00,23.73,23.75,23.66,23.66,39300.0,18.4494,18.4649,18.3949,18.3949,39300.0
2005-01-05 12:30:00,23.66,23.66,23.59,23.62,96700.0,18.3949,18.3949,18.3405,18.3638,96700.0
2005-01-05 13:00:00,23.62,23.81,23.61,23.8,71500.0,18.3638,18.5116,18.3561,18.5038,71500.0
2005-01-05 13:30:00,23.79,23.9,23.79,23.86,47300.0,18.496,18.5815,18.496,18.5504,47300.0
2005-01-05 14:00:00,23.85,23.85,23.69,23.72,42800.0,18.5427,18.5427,18.4183,18.4416,42800.0
2005-01-05 14:30:00,23.72,23.75,23.62,23.63,51500.0,18.4416,18.4649,18.3638,18.3716,51500.0
2005-01-05 15:00:00,23.63,23.72,23.58,23.61,77900.0,18.3716,18.4416,18.3327,18.3561,77900.0
2005-01-05 15:30:00,23.61,23.65,23.55,23.55,120600.0,18.3561,18.3872,18.3094,18.3094,120600.0
2005-01-06 09:30:00,23.7,23.7,23.44,23.49,140800.0,18.426,18.426,18.2239,18.2628,140800.0
2005-01-06 10:00:00,23.49,23.5,23.37,23.4,95200.0,18.2628,18.2705,18.1695,18.1928,95200.0
2005-01-06 10:30:00,23.4,23.41,23.24,23.26,91500.0,18.1928,18.2006,18.0684,18.084,91500.0
2005-01-06 11:00:00,23.25,23.31,23.22,23.25,138200.0,18.0762,18.1228,18.0529,18.0762,138200.0
2005-01-06 11:30:00,23.25,23.36,23.25,23.3,263400.0,18.0762,18.1617,18.0762,18.1151,263400.0
2005-01-06 12:00:00,23.3,23.3,23.23,23.25,84900.0,18.1151,18.1151,18.0606,18.0762,84900.0
2005-01-06 12:30:00,23.26,23.32,23.25,23.26,25400.0,18.084,18.1306,18.0762,18.084,25400.0
2005-01-06 13:00:00,23.25,23.38,23.15,23.28,82300.0,18.0762,18.1772,17.9984,18.0995,82300.0
2005-01-06 13:30:00,23.27,23.39,23.25,23.39,52800.0,18.0917,18.185,18.0762,18.185,52800.0
2005-01-06 14:00:00,23.38,23.44,23.38,23.4,51500.0,18.1772,18.2239,18.1772,18.1928,51500.0
2005-01-06 14:30:00,23.41,23.42,23.33,23.35,54500.0,18.2006,18.2083,18.1384,18.1539,54500.0
2005-01-06 15:00:00,23.34,23.34,23.21,23.27,90900.0,18.1462,18.1462,18.0451,18.0917,90900.0
2005-01-06 15:30:00,23.27,23.33,23.26,23.26,114100.0,18.0917,18.1384,18.084,18.084,114100.0
2005-01-07 09:30:00,23.26,23.3,23.01,23.07,216100.0,18.084,18.1151,17.8896,17.9362,216100.0
2005-01-07 10:00:00,23.07,23.13,22.93,22.94,123000.0,17.9362,17.9829,17.8274,17.8352,123000.0
2005-01-07 10:30:00,22.95,22.97,22.8,22.86,112200.0,17.8429,17.8585,17.7263,17.773,112200.0
2005-01-07 11:00:00,22.87,23.15,22.87,23.13,106100.0,17.7807,17.9984,17.7807,17.9829,106100.0
2005-01-07 11:30:00,23.13,23.14,23.03,23.05,112100.0,17.9829,17.9907,17.9051,17.9207,112100.0
2005-01-07 12:00:00,23.05,23.15,22.99,23.15,91900.0,17.9207,17.9984,17.874,17.9984,91900.0
2005-01-07 12:30:00,23.14,23.24,23.12,23.14,62100.0,17.9907,18.0684,17.9751,17.9907,62100.0
2005-01-07 13:00:00,23.15,23.19,23.11,23.12,51000.0,17.9984,18.0295,17.9673,17.9751,51000.0
2005-01-07 13:30:00,23.12,23.16,23.08,23.16,58900.0,17.9751,18.0062,17.944,18.0062,58900.0
2005-01-07 14:00:00,23.15,23.19,23.11,23.16,49900.0,17.9984,18.0295,17.9673,18.0062,49900.0
2005-01-07 14:30:00,23.16,23.16,23.07,23.11,62000.0,18.0062,18.0062,17.9362,17.9673,62000.0
2005-01-07 15:00:00,23.1,23.17,23.1,23.16,80600.0,17.9596,18.014,17.9596,18.0062,80600.0
2005-01-07 15:30:00,23.15,23.19,22.99,22.99,201300.0,17.9984,18.0295,17.874,17.874,201300.0
2005-01-10 09:30:00,22.81,22.83,22.56,22.65,270800.0,17.7341,17.7496,17.5397,17.6097,270800.0
2005-01-10 10:00:00,22.65,23.1,22.65,23.1,183100.0,17.6097,17.9596,17.6097,17.9596,183100.0
2005-01-10 10:30:00,23.1,23.18,23.04,23.16,121500.0,17.9596,18.0218,17.9129,18.0062,121500.0
2005-01-10 11:00:00,23.16,23.21,23.05,23.11,80900.0,18.0062,18.0451,17.9207,17.9673,80900.0
2005-01-10 11:30:00,23.12,23.12,23.0,23.01,73700.0,17.9751,17.9751,17.8818,17.8896,73700.0
2005-01-10 12:00:00,23.01,23.23,23.0,23.22,70700.0,17.8896,18.0606,17.8818,18.0529,70700.0
2005-01-10 12:30:00,23.22,23.26,23.2,23.21,112700.0,18.0529,18.084,18.0373,18.0451,112700.0
2005-01-10 13:00:00,23.22,23.25,23.17,23.21,93500.0,18.0529,18.0762,18.014,18.0451,93500.0
2005-01-10 13:30:00,23.21,23.29,23.2,23.24,92600.0,18.0451,18.1073,18.0373,18.0684,92600.0
2005-01-10 14:00:00,23.24,23.3,23.19,23.3,120000.0,18.0684,18.1151,18.0295,18.1151,120000.0
2005-01-10 14:30:00,23.31,23.37,23.3,23.33,99300.0,18.1228,18.1695,18.1151,18.1384,99300.0
2005-01-10 15:00:00,23.34,23.35,23.19,23.2,128700.0,18.1462,18.1539,18.0295,18.0373,128700.0
2005-01-10 15:30:00,23.2,23.31,23.18,23.26,220200.0,18.0373,18.1228,18.0218,18.084,220200.0
2005-01-11 09:30:00,23.05,23.09,22.81,22.97,124100.0,17.9207,17.9518,17.7341,17.8585,124100.0
2005-01-11 10:00:00,22.97,23.01,22.82,22.91,97100.0,17.8585,17.8896,17.7419,17.8118,97100.0
2005-01-11 10:30:00,22.91,22.95,22.86,22.94,65600.0,17.8118,17.8429,17.773,17.8352,65600.0
2005-01-11 11:00:00,22.95,23.1,22.88,22.89,51200.0,17.8429,17.9596,17.7885,17.7963,51200.0
2005-01-11 11:30:00,22.89,22.93,22.86,22.93,39000.0,17.7963,17.8274,17.773,17.8274,39000.0
2005-01-11 12:00:00,22.93,22.94,22.81,22.83,47100.0,17.8274,17.8352,17.7341,17.7496,47100.0
2005-01-11 12:30:00,22.83,22.91,22.81,22.85,41000.0,17.7496,17.8118,17.7341,17.7652,41000.0
2005-01-11 13:00:00,22.85,22.88,22.8,22.85,56900.0,17.7652,17.7885,17.7263,17.7652,56900.0
2005-01-11 13:30:00,22.85,22.87,22.81,22.83,56100.0,17.7652,17.7807,17.7341,17.7496,56100.0
2005-01-11 14:00:00,22.83,22.93,22.81,22.85,128900.0,17.7496,17.8274,17.7341,17.7652,128900.0
2005-01-11 14:30:00,22.84,22.86,22.8,22.83,69300.0,17.7574,17.773,17.7263,17.7496,69300.0
2005-01-11 15:00:00,22.83,22.86,22.8,22.83,83900.0,17.7496,17.773,17.7263,17.7496,83900.0
2005-01-11 15:30:00,22.83,22.9,22.8,22.8,160200.0,17.7496,17.8041,17.7263,17.7263,160200.0
2005-01-12 09:30:00,22.9,23.05,22.77,22.8,155100.0,17.8041,17.9207,17.703,17.7263,155100.0
2005-01-12 10:00:00,22.79,22.86,22.59,22.62,86000.0,17.7185,17.773,17.563,17.5864,86000.0
2005-01-12 10:30:00,22.62,22.68,22.48,22.51,83200.0,17.5864,17.633,17.4775,17.5009,83200.0
2005-01-12 11:00:00,22.51,22.65,22.5,22.62,53100.0,17.5009,17.6097,17.4931,17.5864,53100.0
2005-01-12 11:30:00,22.62,22.75,22.62,22.7,48400.0,17.5864,17.6874,17.5864,17.6486,48400.0
2005-01-12 12:00:00,22.7,22.77,22.69,22.75,91100.0,17.6486,17.703,17.6408,17.6874,91100.0
2005-01-12 12:30:00,22.76,22.77,22.72,22.73,109300.0,17.6952,17.703,17.6641,17.6719,109300.0
2005-01-12 13:00:00,22.73,22.8,22.73,22.76,42900.0,17.6719,17.7263,17.6719,17.6952,42900.0
2005-01-12 13:30:00,22.76,22.8,22.72,22.73,50800.0,17.6952,17.7263,17.6641,17.6719,50800.0
2005-01-12 14:00:00,22.73,22.85,22.73,22.76,119500.0,17.6719,17.7652,17.6719,17.6952,119500.0
2005-01-12 14:30:00,22.76,22.84,22.76,22.79,60600.0,17.6952,17.7574,17.6952,17.7185,60600.0
2005-01-12 15:00:00,22.79,22.85,22.77,22.85,72700.0,17.7185,17.7652,17.703,17.7652,72700.0
2005-01-12 15:30:00,22.85,22.95,22.83,22.94,156100.0,17.7652,17.8429,17.7496,17.8352,156100.0
2005-01-13 09:30:00,22.9,23.53,22.9,23.52,326700.0,17.8041,18.2939,17.8041,18.2861,326700.0
2005-01-13 10:00:00,23.52,23.66,23.5,23.59,272100.0,18.2861,18.3949,18.2705,18.3405,272100.0
2005-01-13 10:30:00,23.59,23.7,23.56,23.59,137300.0,18.3405,18.426,18.3172,18.3405,137300.0
2005-01-13 11:00:00,23.59,23.65,23.58,23.63,129800.0,18.3405,18.3872,18.3327,18.3716,129800.0
2005-01-13 11:30:00,23.61,23.63,23.49,23.51,81500.0,18.3561,18.3716,18.2628,18.2783,81500.0
2005-01-13 12:00:00,23.51,23.55,23.5,23.55,49100.0,18.2783,18.3094,18.2705,18.3094,49100.0
2005-01-13 12:30:00,23.55,23.58,23.5,23.52,79900.0,18.3094,18.3327,18.2705,18.2861,79900.0
2005-01-13 13:00:00,23.52,23.58,23.49,23.51,80500.0,18.2861,18.3327,18.2628,18.2783,80500.0
2005-01-13 13:30:00,23.51,23.54,23.48,23.51,62500.0,18.2783,18.3016,18.255,18.2783,62500.0
2005-01-13 14:00:00,23.52,23.64,23.51,23.51,75800.0,18.2861,18.3794,18.2783,18.2783,75800.0
2005-01-13 14:30:00,23.51,23.52,23.38,23.4,53000.0,18.2783,18.2861,18.1772,18.1928,53000.0
2005-01-13 15:00:00,23.4,23.4,23.1,23.1,180600.0,18.1928,18.1928,17.9596,17.9596,180600.0
2005-01-13 15:30:00,23.1,23.12,22.98,23.07,201400.0,17.9596,17.9751,17.8663,17.9362,201400.0
2005-01-14 09:30:00,23.35,23.57,23.35,23.39,168100.0,18.1539,18.325,18.1539,18.185,168100.0
2005-01-14 10:00:00,23.4,23.41,23.27,23.34,246600.0,18.1928,18.2006,18.0917,18.1462,246600.0
2005-01-14 10:30:00,23.34,23.48,23.3,23.31,86200.0,18.1462,18.255,18.1151,18.1228,86200.0
2005-01-14 11:00:00,23.3,23.32,23.16,23.16,85400.0,18.1151,18.1306,18.0062,18.0062,85400.0
2005-01-14 11:30:00,23.16,23.16,23.07,23.08,61300.0,18.0062,18.0062,17.9362,17.944,61300.0
2005-01-14 12:00:00,23.08,23.15,23.08,23.12,34500.0,17.944,17.9984,17.944,17.9751,34500.0
2005-01-14 12:30:00,23.12,23.15,23.09,23.09,68000.0,17.9751,17.9984,17.9518,17.9518,68000.0
2005-01-14 13:00:00,23.09,23.12,23.06,23.09,29800.0,17.9518,17.9751,17.9285,17.9518,29800.0
2005-01-14 13:30:00,23.09,23.1,23.05,23.07,27400.0,17.9518,17.9596,17.9207,17.9362,27400.0
2005-01-14 14:00:00,23.08,23.1,23.03,23.08,43800.0,17.944,17.9596,17.9051,17.944,43800.0
2005-01-14 14:30:00,23.08,23.16,23.07,23.15,50900.0,17.944,18.0062,17.9362,17.9984,50900.0
2005-01-14 15:00:00,23.15,23.21,23.15,23.18,102400.0,17.9984,18.0451,17.9984,18.0218,102400.0
2005-01-14 15:30:00,23.18,23.19,23.12,23.15,161300.0,18.0218,18.0295,17.9751,17.9984,161300.0
2005-01-18 09:30:00,23.13,23.18,22.85,23.04,84300.0,17.9829,18.0218,17.7652,17.9129,84300.0
2005-01-18 10:00:00,23.08,23.19,22.94,23.19,64400.0,17.944,18.0295,17.8352,18.0295,64400.0
2005-01-18 10:30:00,23.2,23.46,23.2,23.39,156000.0,18.0373,18.2394,18.0373,18.185,156000.0
2005-01-18 11:00:00,23.39,23.57,23.29,23.44,102400.0,18.185,18.325,18.1073,18.2239,102400.0
2005-01-18 11:30:00,23.5,23.5,23.37,23.46,92600.0,18.2705,18.2705,18.1695,18.2394,92600.0
2005-01-18 12:00:00,23.46,23.49,23.41,23.47,101000.0,18.2394,18.2628,18.2006,18.2472,101000.0
2005-01-18 12:30:00,23.47,23.53,23.42,23.44,100600.0,18.2472,18.2939,18.2083,18.2239,100600.0
2005-01-18 13:00:00,23.43,23.44,23.36,23.4,34300.0,18.2161,18.2239,18.1617,18.1928,34300.0
2005-01-18 13:30:00,23.4,23.43,23.37,23.4,53500.0,18.1928,18.2161,18.1695,18.1928,53500.0
2005-01-18 14:00:00,23.4,23.46,23.4,23.43,96700.0,18.1928,18.2394,18.1928,18.2161,96700.0
2005-01-18 14:30:00,23.44,23.47,23.4,23.45,81600.0,18.2239,18.2472,18.1928,18.2317,81600.0
2005-01-18 15:00:00,23.46,23.57,23.43,23.46,130600.0,18.2394,18.325,18.2161,18.2394,130600.0
2005-01-18 15:30:00,23.45,23.55,23.44,23.51,157800.0,18.2317,18.3094,18.2239,18.2783,157800.0
2005-01-19 09:30:00,23.38,23.43,23.1,23.1,109800.0,18.1772,18.2161,17.9596,17.9596,109800.0
2005-01-19 10:00:00,23.11,23.15,22.9,22.92,91300.0,17.9673,17.9984,17.8041,17.8196,91300.0
2005-01-19 10:30:00,22.93,22.94,22.71,22.71,114100.0,17.8274,17.8352,17.6563,17.6563,114100.0
2005-01-19 11:00:00,22.7,22.74,22.51,22.52,215500.0,17.6486,17.6797,17.5009,17.5086,215500.0
2005-01-19 11:30:00,22.53,22.59,22.46,22.51,113300.0,17.5164,17.563,17.462,17.5009,113300.0
2005-01-19 12:00:00,22.49,22.52,22.44,22.51,96900.0,17.4853,17.5086,17.4464,17.5009,96900.0
2005-01-19 12:30:00,22.5,22.63,22.45,22.63,81200.0,17.4931,17.5941,17.4542,17.5941,81200.0
2005-01-19 13:00:00,22.61,22.66,22.53,22.55,105400.0,17.5786,17.6175,17.5164,17.5319,105400.0
2005-01-19 13:30:00,22.55,22.58,22.51,22.55,97600.0,17.5319,17.5553,17.5009,17.5319,97600.0
2005-01-19 14:00:00,22.53,22.63,22.51,22.6,84200.0,17.5164,17.5941,17.5009,17.5708,84200.0
2005-01-19 14:30:00,22.6,22.66,22.55,22.66,87300.0,17.5708,17.6175,17.5319,17.6175,87300.0
2005-01-19 15:00:00,22.66,22.7,22.5,22.5,216200.0,17.6175,17.6486,17.4931,17.4931,216200.0
2005-01-19 15:30:00,22.5,22.55,22.4,22.48,324100.0,17.4931,17.5319,17.4153,17.4775,324100.0
2005-01-20 09:30:00,22.3,22.5,22.18,22.24,161200.0,17.3376,17.4931,17.2443,17.2909,161200.0
2005-01-20 10:00:00,22.25,22.44,22.22,22.37,146300.0,17.2987,17.4464,17.2754,17.392,146300.0
2005-01-20 10:30:00,22.37,22.4,22.26,22.27,113100.0,17.392,17.4153,17.3065,17.3143,113100.0
2005-01-20 11:00:00,22.28,22.33,22.27,22.31,123200.0,17.322,17.3609,17.3143,17.3454,123200.0
2005-01-20 11:30:00,22.32,22.33,22.25,22.33,103300.0,17.3531,17.3609,17.2987,17.3609,103300.0
2005-01-20 12:00:00,22.33,22.33,22.26,22.32,33400.0,17.3609,17.3609,17.3065,17.3531,33400.0
2005-01-20 12:30:00,22.32,22.33,22.29,22.31,34100.0,17.3531,17.3609,17.3298,17.3454,34100.0
2005-01-20 13:00:00,22.32,22.33,22.18,22.25,49500.0,17.3531,17.3609,17.2443,17.2987,49500.0
2005-01-20 13:30:00,22.25,22.3,22.22,22.27,36600.0,17.2987,17.3376,17.2754,17.3143,36600.0
2005-01-20 14:00:00,22.27,22.38,22.27,22.27,96400.0,17.3143,17.3998,17.3143,17.3143,96400.0
2005-01-20 14:30:00,22.27,22.32,22.25,22.32,70000.0,17.3143,17.3531,17.2987,17.3531,70000.0
2005-01-20 15:00:00,22.31,22.32,22.23,22.24,118600.0,17.3454,17.3531,17.2832,17.2909,118600.0
2005-01-20 15:30:00,22.24,22.29,22.18,22.24,165900.0,17.2909,17.3298,17.2443,17.2909,165900.0
2005-01-21 09:30:00,22.24,22.36,22.15,22.31,211400.0,17.2909,17.3842,17.221,17.3454,211400.0
2005-01-21 10:00:00,22.33,22.51,22.29,22.5,190900.0,17.3609,17.5009,17.3298,17.4931,190900.0
2005-01-21 10:30:00,22.52,22.61,22.45,22.56,209300.0,17.5086,17.5786,17.4542,17.5397,209300.0
2005-01-21 11:00:00,22.55,22.88,22.53,22.63,161000.0,17.5319,17.7885,17.5164,17.5941,161000.0
2005-01-21 11:30:00,22.62,22.64,22.59,22.59,108700.0,17.5864,17.6019,17.563,17.563,108700.0
2005-01-21 12:00:00,22.58,22.59,22.5,22.53,70200.0,17.5553,17.563,17.4931,17.5164,70200.0
2005-01-21 12:30:00,22.54,22.56,22.5,22.51,63300.0,17.5242,17.5397,17.4931,17.5009,63300.0
2005-01-21 13:00:00,22.52,22.54,22.5,22.5,77700.0,17.5086,17.5242,17.4931,17.4931,77700.0
2005-01-21 13:30:00,22.5,22.51,22.38,22.45,113900.0,17.4931,17.5009,17.3998,17.4542,113900.0
2005-01-21 14:00:00,22.45,22.46,22.4,22.41,46700.0,17.4542,17.462,17.4153,17.4231,46700.0
2005-01-21 14:30:00,22.42,22.42,22.29,22.33,90000.0,17.4309,17.4309,17.3298,17.3609,90000.0
2005-01-21 15:00:00,22.33,22.39,22.25,22.35,135700.0,17.3609,17.4076,17.2987,17.3765,135700.0
2005-01-21 15:30:00,22.35,22.37,22.26,22.31,156400.0,17.3765,17.392,17.3065,17.3454,156400.0
2005-01-24 09:30:00,22.26,22.47,22.25,22.3,156300.0,17.3065,17.4698,17.2987,17.3376,156300.0
2005-01-24 10:00:00,22.3,22.38,22.3,22.33,128700.0,17.3376,17.3998,17.3376,17.3609,128700.0
2005-01-24 10:30:00,22.3,22.41,22.3,22.31,81100.0,17.3376,17.4231,17.3376,17.3454,81100.0
2005-01-24 11:00:00,22.3,22.37,22.26,22.31,91100.0,17.3376,17.392,17.3065,17.3454,91100.0
2005-01-24 11:30:00,22.31,22.39,22.26,22.27,65100.0,17.3454,17.4076,17.3065,17.3143,65100.0
2005-01-24 12:00:00,22.27,22.3,22.21,22.22,51300.0,17.3143,17.3376,17.2676,17.2754,51300.0
2005-01-24 12:30:00,22.22,22.24,22.18,22.2,61400.0,17.2754,17.2909,17.2443,17.2598,61400.0
2005-01-24 13:00:00,22.2,22.32,22.2,22.32,90600.0,17.2598,17.3531,17.2598,17.3531,90600.0
2005-01-24 13:30:00,22.31,22.35,22.28,22.32,93300.0,17.3454,17.3765,17.322,17.3531,93300.0
2005-01-24 14:00:00,22.32,22.35,22.25,22.27,73400.0,17.3531,17.3765,17.2987,17.3143,73400.0
2005-01-24 14:30:00,22.27,22.3,22.23,22.28,133000.0,17.3143,17.3376,17.2832,17.322,133000.0
2005-01-24 15:00:00,22.27,22.31,22.21,22.24,236000.0,17.3143,17.3454,17.2676,17.2909,236000.0
2005-01-24 15:30:00,22.24,22.27,22.13,22.15,262700.0,17.2909,17.3143,17.2054,17.221,262700.0
2005-01-25 09:30:00,22.17,22.41,22.15,22.24,97200.0,17.2365,17.4231,17.221,17.2909,97200.0
2005-01-25 10:00:00,22.26,22.42,22.26,22.36,47600.0,17.3065,17.4309,17.3065,17.3842,47600.0
2005-01-25 10:30:00,22.36,22.37,22.3,22.32,85100.0,17.3842,17.392,17.3376,17.3531,85100.0
2005-01-25 11:00:00,22.31,22.33,22.15,22.21,125100.0,17.3454,17.3609,17.221,17.2676,125100.0
2005-01-25 11:30:00,22.21,22.23,22.05,22.07,99500.0,17.2676,17.2832,17.1432,17.1588,99500.0
2005-01-25 12:00:00,22.06,22.06,21.92,22.0,85300.0,17.151,17.151,17.0421,17.1043,85300.0
2005-01-25 12:30:00,21.99,22.05,21.96,21.96,46000.0,17.0966,17.1432,17.0732,17.0732,46000.0
2005-01-25 13:00:00,21.97,22.15,21.96,22.14,47100.0,17.081,17.221,17.0732,17.2132,47100.0
2005-01-25 13:30:00,22.15,22.16,22.02,22.04,30800.0,17.221,17.2287,17.1199,17.1354,30800.0
2005-01-25 14:00:00,22.03,22.04,21.9,21.9,57300.0,17.1277,17.1354,17.0266,17.0266,57300.0
2005-01-25 14:30:00,21.9,21.97,21.86,21.97,104700.0,17.0266,17.081,16.9955,17.081,104700.0
2005-01-25 15:00:00,21.97,22.01,21.88,21.89,122100.0,17.081,17.1121,17.011,17.0188,122100.0
2005-01-25 15:30:00,21.88,21.9,21.8,21.8,222000.0,17.011,17.0266,16.9488,16.9488,222000.0
2005-01-26 09:30:00,22.08,22.46,22.08,22.45,228000.0,17.1665,17.462,17.1665,17.4542,228000.0
2005-01-26 10:00:00,22.45,22.74,22.45,22.64,342500.0,17.4542,17.6797,17.4542,17.6019,342500.0
2005-01-26 10:30:00,22.63,22.81,22.54,22.77,191600.0,17.5941,17.7341,17.5242,17.703,191600.0
2005-01-26 11:00:00,22.77,22.8,22.54,22.57,166100.0,17.703,17.7263,17.5242,17.5475,166100.0
2005-01-26 11:30:00,22.57,22.66,22.57,22.61,46700.0,17.5475,17.6175,17.5475,17.5786,46700.0
2005-01-26 12:00:00,22.61,22.63,22.53,22.55,122900.0,17.5786,17.5941,17.5164,17.5319,122900.0
2005-01-26 12:30:00,22.55,22.66,22.53,22.66,79600.0,17.5319,17.6175,17.5164,17.6175,79600.0
2005-01-26 13:00:00,22.66,22.73,22.64,22.72,69300.0,17.6175,17.6719,17.6019,17.6641,69300.0
2005-01-26 13:30:00,22.72,22.8,22.69,22.78,62200.0,17.6641,17.7263,17.6408,17.7108,62200.0
2005-01-26 14:00:00,22.78,22.88,22.74,22.76,108900.0,17.7108,17.7885,17.6797,17.6952,108900.0
2005-01-26 14:30:00,22.77,22.77,22.71,22.72,42000.0,17.703,17.703,17.6563,17.6641,42000.0
2005-01-26 15:00:00,22.72,22.79,22.69,22.77,138200.0,17.6641,17.7185,17.6408,17.703,138200.0
2005-01-26 15:30:00,22.78,22.92,22.75,22.79,182900.0,17.7108,17.8196,17.6874,17.7185,182900.0
2005-01-27 09:30:00,22.8,22.8,22.56,22.7,111200.0,17.7263,17.7263,17.5397,17.6486,111200.0
2005-01-27 10:00:00,22.7,22.71,22.59,22.62,67600.0,17.6486,17.6563,17.563,17.5864,67600.0
2005-01-27 10:30:00,22.66,22.79,22.62,22.78,43600.0,17.6175,17.7185,17.5864,17.7108,43600.0
2005-01-27 11:00:00,22.78,22.93,22.77,22.85,52600.0,17.7108,17.8274,17.703,17.7652,52600.0
2005-01-27 11:30:00,22.85,23.05,22.85,23.05,154300.0,17.7652,17.9207,17.7652,17.9207,154300.0
2005-01-27 12:00:00,23.05,23.18,23.01,23.06,137100.0,17.9207,18.0218,17.8896,17.9285,137100.0
2005-01-27 12:30:00,23.06,23.13,23.05,23.08,170200.0,17.9285,17.9829,17.9207,17.944,170200.0
2005-01-27 13:00:00,23.06,23.13,23.04,23.11,140700.0,17.9285,17.9829,17.9129,17.9673,140700.0
2005-01-27 13:30:00,23.1,23.18,23.1,23.14,176800.0,17.9596,18.0218,17.9596,17.9907,176800.0
2005-01-27 14:00:00,23.14,23.17,23.12,23.16,124200.0,17.9907,18.014,17.9751,18.0062,124200.0
2005-01-27 14:30:00,23.15,23.26,23.12,23.2,491100.0,17.9984,18.084,17.9751,18.0373,491100.0
2005-01-27 15:00:00,23.2,23.36,23.16,23.34,307000.0,18.0373,18.1617,18.0062,18.1462,307000.0
2005-01-27 15:30:00,23.34,23.41,23.32,23.35,360000.0,18.1462,18.2006,18.1306,18.1539,360000.0
2005-01-28 09:30:00,23.31,23.31,23.07,23.15,146300.0,18.1228,18.1228,17.9362,17.9984,146300.0
2005-01-28 10:00:00,23.15,23.17,23.01,23.13,140000.0,17.9984,18.014,17.8896,17.9829,140000.0
2005-01-28 10:30:00,23.13,23.17,22.98,23.0,127400.0,17.9829,18.014,17.8663,17.8818,127400.0
2005-01-28 11:00:00,23.0,23.0,22.71,22.82,117600.0,17.8818,17.8818,17.6563,17.7419,117600.0
2005-01-28 11:30:00,22.82,22.88,22.76,22.87,70200.0,17.7419,17.7885,17.6952,17.7807,70200.0
2005-01-28 12:00:00,22.87,22.98,22.87,22.92,161200.0,17.7807,17.8663,17.7807,17.8196,161200.0
2005-01-28 12:30:00,22.92,22.98,22.87,22.95,191100.0,17.8196,17.8663,17.7807,17.8429,191100.0
2005-01-28 13:00:00,22.94,22.95,22.89,22.91,41700.0,17.8352,17.8429,17.7963,17.8118,41700.0
2005-01-28 13:30:00,22.9,22.97,22.89,22.97,72700.0,17.8041,17.8585,17.7963,17.8585,72700.0
2005-01-28 14:00:00,22.97,22.99,22.88,22.96,155700.0,17.8585,17.874,17.7885,17.8507,155700.0
2005-01-28 14:30:00,22.95,23.03,22.95,23.02,189100.0,17.8429,17.9051,17.8429,17.8974,189100.0
2005-01-28 15:00:00,23.02,23.05,22.97,23.05,110600.0,17.8974,17.9207,17.8585,17.9207,110600.0
2005-01-28 15:30:00,23.01,23.2,22.98,23.16,271100.0,17.8896,18.0373,17.8663,18.0062,271100.0
2005-01-31 09:30:00,23.9,24.13,23.86,24.0,454500.0,18.5815,18.7604,18.5504,18.6593,454500.0
2005-01-31 10:00:00,24.0,24.04,23.81,23.82,221000.0,18.6593,18.6904,18.5116,18.5193,221000.0
2005-01-31 10:30:00,23.82,23.88,23.81,23.88,276600.0,18.5193,18.566,18.5116,18.566,276600.0
2005-01-31 11:00:00,23.88,23.88,23.66,23.66,225400.0,18.566,18.566,18.3949,18.3949,225400.0
2005-01-31 11:30:00,23.66,23.66,23.51,23.52,94000.0,18.3949,18.3949,18.2783,18.2861,94000.0
2005-01-31 12:00:00,23.53,23.61,23.5,23.6,116300.0,18.2939,18.3561,18.2705,18.3483,116300.0
2005-01-31 12:30:00,23.59,23.62,23.58,23.62,73800.0,18.3405,18.3638,18.3327,18.3638,73800.0
2005-01-31 13:00:00,23.61,23.62,23.58,23.58,44500.0,18.3561,18.3638,18.3327,18.3327,44500.0
2005-01-31 13:30:00,23.59,23.62,23.55,23.6,52200.0,18.3405,18.3638,18.3094,18.3483,52200.0
2005-01-31 14:00:00,23.6,23.66,23.6,23.6,59000.0,18.3483,18.3949,18.3483,18.3483,59000.0
2005-01-31 14:30:00,23.61,23.64,23.58,23.59,75800.0,18.3561,18.3794,18.3327,18.3405,75800.0
2005-01-31 15:00:00,23.59,23.59,23.44,23.54,120500.0,18.3405,18.3405,18.2239,18.3016,120500.0
2005-01-31 15:30:00,23.54,23.63,23.5,23.58,198300.0,18.3016,18.3716,18.2705,18.3327,198300.0
2005-02-01 09:30:00,23.5,23.85,23.46,23.55,131700.0,18.2705,18.5427,18.2394,18.3094,131700.0
2005-02-01 10:00:00,23.55,23.58,23.4,23.41,93000.0,18.3094,18.3327,18.1928,18.2006,93000.0
2005-02-01 10:30:00,23.41,23.5,23.38,23.4,54700.0,18.2006,18.2705,18.1772,18.1928,54700.0
2005-02-01 11:00:00,23.4,23.59,23.4,23.51,55100.0,18.1928,18.3405,18.1928,18.2783,55100.0
2005-02-01 11:30:00,23.51,23.57,23.5,23.56,48700.0,18.2783,18.325,18.2705,18.3172,48700.0
2005-02-01 12:00:00,23.55,23.63,23.55,23.61,63700.0,18.3094,18.3716,18.3094,18.3561,63700.0
2005-02-01 12:30:00,23.61,23.61,23.46,23.49,51500.0,18.3561,18.3561,18.2394,18.2628,51500.0
2005-02-01 13:00:00,23.51,23.51,23.43,23.49,58400.0,18.2783,18.2783,18.2161,18.2628,58400.0
2005-02-01 13:30:00,23.49,23.53,23.46,23.5,72000.0,18.2628,18.2939,18.2394,18.2705,72000.0
2005-02-01 14:00:00,23.5,23.58,23.49,23.54,72300.0,18.2705,18.3327,18.2628,18.3016,72300.0
2005-02-01 14:30:00,23.54,23.56,23.52,23.53,111700.0,18.3016,18.3172,18.2861,18.2939,111700.0
2005-02-01 15:00:00,23.53,23.57,23.51,23.51,119300.0,18.2939,18.325,18.2783,18.2783,119300.0
2005-02-01 15:30:00,23.51,23.56,23.45,23.54,117300.0,18.2783,18.3172,18.2317,18.3016,117300.0
2005-02-02 09:30:00,23.5,23.5,23.31,23.37,46600.0,18.2705,18.2705,18.1228,18.1695,46600.0
2005-02-02 10:00:00,23.37,23.37,23.22,23.25,104000.0,18.1695,18.1695,18.0529,18.0762,104000.0
2005-02-02 10:30:00,23.24,23.3,23.2,23.29,91900.0,18.0684,18.1151,18.0373,18.1073,91900.0
2005-02-02 11:00:00,23.29,23.33,23.26,23.3,85000.0,18.1073,18.1384,18.084,18.1151,85000.0
2005-02-02 11:30:00,23.3,23.3,23.27,23.29,58500.0,18.1151,18.1151,18.0917,18.1073,58500.0
2005-02-02 12:00:00,23.29,23.36,23.26,23.27,44300.0,18.1073,18.1617,18.084,18.0917,44300.0
2005-02-02 12:30:00,23.26,23.28,23.23,23.27,41400.0,18.084,18.0995,18.0606,18.0917,41400.0
2005-02-02 13:00:00,23.27,23.27,23.25,23.26,26600.0,18.0917,18.0917,18.0762,18.084,26600.0
2005-02-02 13:30:00,23.25,23.31,23.24,23.29,71400.0,18.0762,18.1228,18.0684,18.1073,71400.0
2005-02-02 14:00:00,23.29,23.39,23.28,23.36,96100.0,18.1073,18.185,18.0995,18.1617,96100.0
2005-02-02 14:30:00,23.36,23.37,23.2,23.25,100900.0,18.1617,18.1695,18.0373,18.0762,100900.0
2005-02-02 15:00:00,23.24,23.25,23.13,23.14,101600.0,18.0684,18.0762,17.9829,17.9907,101600.0
2005-02-02 15:30:00,23.15,23.3,23.14,23.3,124900.0,17.9984,18.1151,17.9907,18.1151,124900.0
2005-02-03 09:30:00,23.29,23.3,23.08,23.13,77500.0,18.1073,18.1151,17.944,17.9829,77500.0
2005-02-03 10:00:00,23.13,23.13,22.97,23.01,65000.0,17.9829,17.9829,17.8585,17.8896,65000.0
2005-02-03 10:30:00,23.0,23.0,22.85,22.88,67000.0,17.8818,17.8818,17.7652,17.7885,67000.0
2005-02-03 11:00:00,22.88,22.89,22.74,22.76,96300.0,17.7885,17.7963,17.6797,17.6952,96300.0
2005-02-03 11:30:00,22.76,22.82,22.72,22.77,72300.0,17.6952,17.7419,17.6641,17.703,72300.0
2005-02-03 12:00:00,22.78,22.82,22.71,22.81,42300.0,17.7108,17.7419,17.6563,17.7341,42300.0
2005-02-03 12:30:00,22.82,22.84,22.77,22.78,33000.0,17.7419,17.7574,17.703,17.7108,33000.0
2005-02-03 13:00:00,22.78,22.97,22.75,22.88,59200.0,17.7108,17.8585,17.6874,17.7885,59200.0
2005-02-03 13:30:00,22.88,22.91,22.83,22.84,20300.0,17.7885,17.8118,17.7496,17.7574,20300.0
2005-02-03 14:00:00,22.86,22.86,22.78,22.83,41600.0,17.773,17.773,17.7108,17.7496,41600.0
2005-02-03 14:30:00,22.83,22.85,22.78,22.84,35200.0,17.7496,17.7652,17.7108,17.7574,35200.0
2005-02-03 15:00:00,22.84,22.89,22.76,22.85,66800.0,17.7574,17.7963,17.6952,17.7652,66800.0
2005-02-03 15:30:00,22.86,22.92,22.85,22.89,83500.0,17.773,17.8196,17.7652,17.7963,83500.0
2005-02-04 09:30:00,22.75,23.1,22.75,23.08,136300.0,17.6874,17.9596,17.6874,17.944,136300.0
2005-02-04 10:00:00,23.09,23.35,23.09,23.32,133200.0,17.9518,18.1539,17.9518,18.1306,133200.0
2005-02-04 10:30:00,23.33,23.37,23.28,23.35,33600.0,18.1384,18.1695,18.0995,18.1539,33600.0
2005-02-04 11:00:00,23.35,23.39,23.21,23.24,53400.0,18.1539,18.185,18.0451,18.0684,53400.0
2005-02-04 11:30:00,23.25,23.29,23.23,23.28,23900.0,18.0762,18.1073,18.0606,18.0995,23900.0
2005-02-04 12:00:00,23.27,23.35,23.27,23.33,33400.0,18.0917,18.1539,18.0917,18.1384,33400.0
2005-02-04 12:30:00,23.33,23.38,23.33,23.38,12400.0,18.1384,18.1772,18.1384,18.1772,12400.0
2005-02-04 13:00:00,23.37,23.39,23.35,23.38,69100.0,18.1695,18.185,18.1539,18.1772,69100.0
2005-02-04 13:30:00,23.38,23.56,23.37,23.56,50200.0,18.1772,18.3172,18.1695,18.3172,50200.0
2005-02-04 14:00:00,23.56,23.6,23.46,23.52,82100.0,18.3172,18.3483,18.2394,18.2861,82100.0
2005-02-04 14:30:00,23.51,23.57,23.5,23.52,71200.0,18.2783,18.325,18.2705,18.2861,71200.0
2005-02-04 15:00:00,23.52,23.67,23.52,23.66,110700.0,18.2861,18.4027,18.2861,18.3949,110700.0
2005-02-04 15:30:00,23.68,23.73,23.64,23.71,200400.0,18.4105,18.4494,18.3794,18.4338,200400.0
2005-02-07 09:30:00,23.59,23.92,23.59,23.91,69500.0,18.3405,18.5971,18.3405,18.5893,69500.0
2005-02-07 10:00:00,23.91,24.02,23.89,23.89,79300.0,18.5893,18.6748,18.5738,18.5738,79300.0
2005-02-07 10:30:00,23.89,23.98,23.76,23.95,68700.0,18.5738,18.6437,18.4727,18.6204,68700.0
2005-02-07 11:00:00,23.95,23.95,23.87,23.89,39000.0,18.6204,18.6204,18.5582,18.5738,39000.0
2005-02-07 11:30:00,23.88,23.89,23.77,23.78,42300.0,18.566,18.5738,18.4805,18.4882,42300.0
2005-02-07 12:00:00,23.76,23.76,23.66,23.72,32000.0,18.4727,18.4727,18.3949,18.4416,32000.0
2005-02-07 12:30:00,23.74,23.79,23.71,23.72,78600.0,18.4571,18.496,18.4338,18.4416,78600.0
2005-02-07 13:00:00,23.72,23.82,23.7,23.78,63200.0,18.4416,18.5193,18.426,18.4882,63200.0
2005-02-07 13:30:00,23.78,23.78,23.63,23.65,39100.0,18.4882,18.4882,18.3716,18.3872,39100.0
2005-02-07 14:00:00,23.65,23.76,23.65,23.74,30500.0,18.3872,18.4727,18.3872,18.4571,30500.0
2005-02-07 14:30:00,23.75,23.84,23.74,23.81,52400.0,18.4649,18.5349,18.4571,18.5116,52400.0
2005-02-07 15:00:00,23.81,23.86,23.79,23.85,54500.0,18.5116,18.5504,18.496,18.5427,54500.0
2005-02-07 15:30:00,23.84,23.89,23.75,23.79,92300.0,18.5349,18.5738,18.4649,18.496,92300.0
2005-02-08 09:30:00,23.9,24.56,23.9,24.55,212900.0,18.5815,19.0947,18.5815,19.0869,212900.0
2005-02-08 10:00:00,24.55,24.75,24.55,24.6,240500.0,19.0869,19.2424,19.0869,19.1258,240500.0
2005-02-08 10:30:00,24.6,24.75,24.58,24.66,205500.0,19.1258,19.2424,19.1102,19.1724,205500.0
2005-02-08 11:00:00,24.66,24.67,24.47,24.48,55100.0,19.1724,19.1802,19.0247,19.0325,55100.0
2005-02-08 11:30:00,24.52,24.58,24.45,24.54,182200.0,19.0636,19.1102,19.0091,19.0791,182200.0
2005-02-08 12:00:00,24.55,24.6,24.53,24.57,89700.0,19.0869,19.1258,19.0713,19.1024,89700.0
2005-02-08 12:30:00,24.57,24.66,24.57,24.63,138400.0,19.1024,19.1724,19.1024,19.1491,138400.0
2005-02-08 13:00:00,24.63,24.77,24.63,24.72,177600.0,19.1491,19.2579,19.1491,19.2191,177600.0
2005-02-08 13:30:00,24.71,24.72,24.57,24.58,40000.0,19.2113,19.2191,19.1024,19.1102,40000.0
2005-02-08 14:00:00,24.58,24.69,24.55,24.66,132700.0,19.1102,19.1957,19.0869,19.1724,132700.0
2005-02-08 14:30:00,24.65,24.69,24.61,24.68,100800.0,19.1646,19.1957,19.1335,19.188,100800.0
2005-02-08 15:00:00,24.68,24.78,24.67,24.76,235000.0,19.188,19.2657,19.1802,19.2502,235000.0
2005-02-08 15:30:00,24.75,24.78,24.69,24.71,230000.0,19.2424,19.2657,19.1957,19.2113,230000.0
2005-02-09 09:30:00,24.6,25.07,24.52,24.71,304500.0,19.1258,19.4912,19.0636,19.2113,304500.0
2005-02-09 10:00:00,24.71,24.77,24.27,24.4,222100.0,19.2113,19.2579,18.8692,18.9703,222100.0
2005-02-09 10:30:00,24.41,24.49,24.26,24.49,238900.0,18.978,19.0402,18.8614,19.0402,238900.0
2005-02-09 11:00:00,24.47,24.68,24.47,24.52,187200.0,19.0247,19.188,19.0247,19.0636,187200.0
2005-02-09 11:30:00,24.51,24.53,24.38,24.39,81400.0,19.0558,19.0713,18.9547,18.9625,81400.0
2005-02-09 12:00:00,24.38,24.44,24.37,24.37,40700.0,18.9547,19.0014,18.9469,18.9469,40700.0
2005-02-09 12:30:00,24.36,24.4,24.36,24.39,27300.0,18.9392,18.9703,18.9392,18.9625,27300.0
2005-02-09 13:00:00,24.39,24.47,24.39,24.42,54100.0,18.9625,19.0247,18.9625,18.9858,54100.0
2005-02-09 13:30:00,24.41,24.46,24.41,24.43,62500.0,18.978,19.0169,18.978,18.9936,62500.0
2005-02-09 14:00:00,24.43,24.46,24.36,24.44,143500.0,18.9936,19.0169,18.9392,19.0014,143500.0
2005-02-09 14:30:00,24.44,24.5,24.42,24.44,155900.0,19.0014,19.048,18.9858,19.0014,155900.0
2005-02-09 15:00:00,24.44,24.45,24.35,24.39,195500.0,19.0014,19.0091,18.9314,18.9625,195500.0
2005-02-09 15:30:00,24.37,24.4,24.32,24.33,145000.0,18.9469,18.9703,18.9081,18.9158,145000.0
2005-02-10 09:30:00,24.51,24.69,24.4,24.49,78700.0,19.0558,19.1957,18.9703,19.0402,78700.0
2005-02-10 10:00:00,24.48,24.62,24.34,24.34,47400.0,19.0325,19.1413,18.9236,18.9236,47400.0
2005-02-10 10:30:00,24.35,24.38,24.17,24.2,75500.0,18.9314,18.9547,18.7915,18.8148,75500.0
2005-02-10 11:00:00,24.2,24.2,24.06,24.12,60500.0,18.8148,18.8148,18.7059,18.7526,60500.0
2005-02-10 11:30:00,24.15,24.41,24.11,24.41,91400.0,18.7759,18.978,18.7448,18.978,91400.0
2005-02-10 12:00:00,24.4,24.51,24.36,24.5,111900.0,18.9703,19.0558,18.9392,19.048,111900.0
2005-02-10 12:30:00,24.5,24.53,24.47,24.51,76500.0,19.048,19.0713,19.0247,19.0558,76500.0
2005-02-10 13:00:00,24.51,24.52,24.42,24.51,114200.0,19.0558,19.0636,18.9858,19.0558,114200.0
2005-02-10 13:30:00,24.52,24.55,24.45,24.51,63300.0,19.0636,19.0869,19.0091,19.0558,63300.0
2005-02-10 14:00:00,24.51,24.54,24.46,24.54,41400.0,19.0558,19.0791,19.0169,19.0791,41400.0
2005-02-10 14:30:00,24.54,24.57,24.49,24.52,166200.0,19.0791,19.1024,19.0402,19.0636,166200.0
2005-02-10 15:00:00,24.53,24.63,24.52,24.62,149000.0,19.0713,19.1491,19.0636,19.1413,149000.0
2005-02-10 15:30:00,24.63,24.64,24.48,24.51,189800.0,19.1491,19.1569,19.0325,19.0558,189800.0
2005-02-11 09:30:00,24.55,24.56,24.31,24.39,168700.0,19.0869,19.0947,18.9003,18.9625,168700.0
2005-02-11 10:00:00,24.38,24.72,24.38,24.72,129200.0,18.9547,19.2191,18.9547,19.2191,129200.0
2005-02-11 10:30:00,24.72,25.0,24.72,24.84,267900.0,19.2191,19.4368,19.2191,19.3124,267900.0
2005-02-11 11:00:00,24.85,25.9,24.84,25.05,249100.0,19.3201,20.1365,19.3124,19.4756,249100.0
2005-02-11 11:30:00,25.05,25.06,24.87,24.92,127000.0,19.4756,19.4834,19.3357,19.3746,127000.0
2005-02-11 12:00:00,24.92,25.0,24.92,24.95,53700.0,19.3746,19.4368,19.3746,19.3979,53700.0
2005-02-11 12:30:00,24.94,25.0,24.91,24.91,117900.0,19.3901,19.4368,19.3668,19.3668,117900.0
2005-02-11 13:00:00,24.91,24.99,24.85,24.9,58400.0,19.3668,19.429,19.3201,19.359,58400.0
2005-02-11 13:30:00,24.89,24.98,24.86,24.94,95900.0,19.3512,19.4212,19.3279,19.3901,95900.0
2005-02-11 14:00:00,24.95,24.96,24.87,24.91,64000.0,19.3979,19.4057,19.3357,19.3668,64000.0
2005-02-11 14:30:00,24.9,25.01,24.85,24.99,84000.0,19.359,19.4445,19.3201,19.429,84000.0
2005-02-11 15:00:00,24.99,24.99,24.93,24.96,91500.0,19.429,19.429,19.3823,19.4057,91500.0
2005-02-11 15:30:00,24.96,24.99,24.91,24.92,120600.0,19.4057,19.429,19.3668,19.3746,120600.0
2005-02-14 09:30:00,24.95,25.2,24.79,24.79,79900.0,19.3979,19.5922,19.2735,19.2735,79900.0
2005-02-14 10:00:00,24.8,24.8,24.61,24.67,146600.0,19.2813,19.2813,19.1335,19.1802,146600.0
2005-02-14 10:30:00,24.65,24.71,24.59,24.61,68000.0,19.1646,19.2113,19.118,19.1335,68000.0
2005-02-14 11:00:00,24.6,24.68,24.53,24.56,92300.0,19.1258,19.188,19.0713,19.0947,92300.0
2005-02-14 11:30:00,24.56,24.63,24.53,24.63,44000.0,19.0947,19.1491,19.0713,19.1491,44000.0
2005-02-14 12:00:00,24.62,24.82,24.59,24.82,37300.0,19.1413,19.2968,19.118,19.2968,37300.0
2005-02-14 12:30:00,24.82,24.85,24.77,24.84,92100.0,19.2968,19.3201,19.2579,19.3124,92100.0
2005-02-14 13:00:00,24.83,25.0,24.82,24.96,205600.0,19.3046,19.4368,19.2968,19.4057,205600.0
2005-02-14 13:30:00,24.96,24.97,24.93,24.94,42600.0,19.4057,19.4134,19.3823,19.3901,42600.0
2005-02-14 14:00:00,24.94,24.99,24.92,24.95,44200.0,19.3901,19.429,19.3746,19.3979,44200.0
2005-02-14 14:30:00,24.95,24.97,24.92,24.97,71200.0,19.3979,19.4134,19.3746,19.4134,71200.0
2005-02-14 15:00:00,24.97,24.99,24.94,24.94,67500.0,19.4134,19.429,19.3901,19.3901,67500.0
2005-02-14 15:30:00,24.94,24.98,24.94,24.98,109300.0,19.3901,19.4212,19.3901,19.4212,109300.0
2005-02-15 09:30:00,24.98,25.1,24.9,24.98,111900.0,19.4212,19.5145,19.359,19.4212,111900.0
2005-02-15 10:00:00,24.95,25.07,24.93,25.02,100000.0,19.3979,19.4912,19.3823,19.4523,100000.0
2005-02-15 10:30:00,25.02,25.05,25.0,25.03,154700.0,19.4523,19.4756,19.4368,19.4601,154700.0
2005-02-15 11:00:00,25.04,25.19,25.03,25.17,55900.0,19.4678,19.5845,19.4601,19.5689,55900.0
2005-02-15 11:30:00,25.17,25.17,25.14,25.17,32300.0,19.5689,19.5689,19.5456,19.5689,32300.0
2005-02-15 12:00:00,25.17,25.18,25.09,25.09,75900.0,19.5689,19.5767,19.5067,19.5067,75900.0
2005-02-15 12:30:00,25.08,25.1,25.03,25.03,46600.0,19.4989,19.5145,19.4601,19.4601,46600.0
2005-02-15 13:00:00,25.04,25.04,24.89,24.91,65500.0,19.4678,19.4678,19.3512,19.3668,65500.0
2005-02-15 13:30:00,24.9,24.98,24.87,24.97,48100.0,19.359,19.4212,19.3357,19.4134,48100.0
2005-02-15 14:00:00,24.97,25.01,24.96,25.01,39700.0,19.4134,19.4445,19.4057,19.4445,39700.0
2005-02-15 14:30:00,25.0,25.09,24.97,25.07,60000.0,19.4368,19.5067,19.4134,19.4912,60000.0
2005-02-15 15:00:00,25.07,25.1,25.01,25.03,79300.0,19.4912,19.5145,19.4445,19.4601,79300.0
2005-02-15 15:30:00,25.03,25.09,25.03,25.09,79300.0,19.4601,19.5067,19.4601,19.5067,79300.0
2005-02-16 09:30:00,24.95,24.96,24.71,24.8,84300.0,19.3979,19.4057,19.2113,19.2813,84300.0
2005-02-16 10:00:00,24.78,24.95,24.69,24.79,104400.0,19.2657,19.3979,19.1957,19.2735,104400.0
2005-02-16 10:30:00,24.78,24.81,24.67,24.74,70900.0,19.2657,19.289,19.1802,19.2346,70900.0
2005-02-16 11:00:00,24.73,24.91,24.73,24.88,45100.0,19.2268,19.3668,19.2268,19.3435,45100.0
2005-02-16 11:30:00,24.87,24.9,24.75,24.76,27100.0,19.3357,19.359,19.2424,19.2502,27100.0
2005-02-16 12:00:00,24.75,24.75,24.69,24.71,74600.0,19.2424,19.2424,19.1957,19.2113,74600.0
2005-02-16 12:30:00,24.71,24.75,24.69,24.69,61700.0,19.2113,19.2424,19.1957,19.1957,61700.0
2005-02-16 13:00:00,24.69,24.7,24.65,24.65,39200.0,19.1957,19.2035,19.1646,19.1646,39200.0
2005-02-16 13:30:00,24.65,24.73,24.58,24.7,44700.0,19.1646,19.2268,19.1102,19.2035,44700.0
2005-02-16 14:00:00,24.7,24.7,24.65,24.68,37800.0,19.2035,19.2035,19.1646,19.188,37800.0
2005-02-16 14:30:00,24.69,24.8,24.68,24.8,74700.0,19.1957,19.2813,19.188,19.2813,74700.0
2005-02-16 15:00:00,24.79,24.81,24.7,24.76,89800.0,19.2735,19.289,19.2035,19.2502,89800.0
2005-02-16 15:30:00,24.76,24.84,24.73,24.8,125000.0,19.2502,19.3124,19.2268,19.2813,125000.0
2005-02-17 09:30:00,24.95,24.95,24.7,24.72,138800.0,19.3979,19.3979,19.2035,19.2191,138800.0
2005-02-17 10:00:00,24.72,24.78,24.36,24.36,99500.0,19.2191,19.2657,18.9392,18.9392,99500.0
2005-02-17 10:30:00,24.35,24.4,24.2,24.37,248200.0,18.9314,18.9703,18.8148,18.9469,248200.0
2005-02-17 11:00:00,24.36,24.43,24.33,24.4,62200.0,18.9392,18.9936,18.9158,18.9703,62200.0
2005-02-17 11:30:00,24.4,24.47,24.38,24.42,157500.0,18.9703,19.0247,18.9547,18.9858,157500.0
2005-02-17 12:00:00,24.42,24.45,24.38,24.41,201900.0,18.9858,19.0091,18.9547,18.978,201900.0
2005-02-17 12:30:00,24.41,24.44,24.36,24.38,76000.0,18.978,19.0014,18.9392,18.9547,76000.0
2005-02-17 13:00:00,24.39,24.46,24.37,24.44,113100.0,18.9625,19.0169,18.9469,19.0014,113100.0
2005-02-17 13:30:00,24.45,24.47,24.36,24.41,45000.0,19.0091,19.0247,18.9392,18.978,45000.0
2005-02-17 14:00:00,24.39,24.47,24.36,24.43,131000.0,18.9625,19.0247,18.9392,18.9936,131000.0
2005-02-17 14:30:00,24.42,24.44,24.25,24.32,52800.0,18.9858,19.0014,18.8536,18.9081,52800.0
2005-02-17 15:00:00,24.3,24.41,24.26,24.4,97400.0,18.8925,18.978,18.8614,18.9703,97400.0
2005-02-17 15:30:00,24.4,24.47,24.37,24.42,141300.0,18.9703,19.0247,18.9469,18.9858,141300.0
2005-02-18 09:30:00,24.4,24.6,24.25,24.6,126200.0,18.9703,19.1258,18.8536,19.1258,126200.0
2005-02-18 10:00:00,24.62,24.68,24.52,24.6,28600.0,19.1413,19.188,19.0636,19.1258,28600.0
2005-02-18 10:30:00,24.6,24.65,24.51,24.57,42300.0,19.1258,19.1646,19.0558,19.1024,42300.0
2005-02-18 11:00:00,24.57,24.66,24.5,24.6,25900.0,19.1024,19.1724,19.048,19.1258,25900.0
2005-02-18 11:30:00,24.61,24.65,24.51,24.56,108500.0,19.1335,19.1646,19.0558,19.0947,108500.0
2005-02-18 12:00:00,24.56,24.64,24.55,24.61,43100.0,19.0947,19.1569,19.0869,19.1335,43100.0
2005-02-18 12:30:00,24.61,24.61,24.53,24.59,150400.0,19.1335,19.1335,19.0713,19.118,150400.0
2005-02-18 13:00:00,24.59,24.66,24.58,24.65,108500.0,19.118,19.1724,19.1102,19.1646,108500.0
2005-02-18 13:30:00,24.65,24.65,24.61,24.65,98000.0,19.1646,19.1646,19.1335,19.1646,98000.0
2005-02-18 14:00:00,24.65,24.69,24.63,24.65,38300.0,19.1646,19.1957,19.1491,19.1646,38300.0
2005-02-18 14:30:00,24.65,24.76,24.65,24.73,112100.0,19.1646,19.2502,19.1646,19.2268,112100.0
2005-02-18 15:00:00,24.73,24.78,24.72,24.78,114300.0,19.2268,19.2657,19.2191,19.2657,114300.0
2005-02-18 15:30:00,24.79,24.8,24.64,24.77,302600.0,19.2735,19.2813,19.1569,19.2579,302600.0
2005-02-22 09:30:00,24.5,24.71,24.42,24.67,138300.0,19.048,19.2113,18.9858,19.1802,138300.0
2005-02-22 10:00:00,24.66,24.87,24.57,24.83,138800.0,19.1724,19.3357,19.1024,19.3046,138800.0
2005-02-22 10:30:00,24.82,24.9,24.71,24.76,123100.0,19.2968,19.359,19.2113,19.2502,123100.0
2005-02-22 11:00:00,24.76,24.83,24.71,24.77,81800.0,19.2502,19.3046,19.2113,19.2579,81800.0
2005-02-22 11:30:00,24.76,24.8,24.69,24.69,130000.0,19.2502,19.2813,19.1957,19.1957,130000.0
2005-02-22 12:00:00,24.69,24.77,24.59,24.67,203400.0,19.1957,19.2579,19.118,19.1802,203400.0
2005-02-22 12:30:00,24.64,24.73,24.63,24.7,71800.0,19.1569,19.2268,19.1491,19.2035,71800.0
2005-02-22 13:00:00,24.7,24.77,24.67,24.73,64500.0,19.2035,19.2579,19.1802,19.2268,64500.0
2005-02-22 13:30:00,24.73,24.74,24.65,24.66,81800.0,19.2268,19.2346,19.1646,19.1724,81800.0
2005-02-22 14:00:00,24.67,24.67,24.45,24.5,141900.0,19.1802,19.1802,19.0091,19.048,141900.0
2005-02-22 14:30:00,24.52,24.55,24.49,24.51,115600.0,19.0636,19.0869,19.0402,19.0558,115600.0
2005-02-22 15:00:00,24.5,24.55,24.44,24.47,206600.0,19.048,19.0869,19.0014,19.0247,206600.0
2005-02-22 15:30:00,24.47,24.55,24.46,24.5,157400.0,19.0247,19.0869,19.0169,19.048,157400.0
2005-02-23 09:30:00,25.2,25.25,24.78,24.93,281000.0,19.5922,19.6311,19.2657,19.3823,281000.0
2005-02-23 10:00:00,24.93,24.97,24.78,24.87,161900.0,19.3823,19.4134,19.2657,19.3357,161900.0
2005-02-23 10:30:00,24.88,24.88,24.66,24.67,86300.0,19.3435,19.3435,19.1724,19.1802,86300.0
2005-02-23 11:00:00,24.67,24.74,24.61,24.74,124700.0,19.1802,19.2346,19.1335,19.2346,124700.0
2005-02-23 11:30:00,24.74,24.8,24.72,24.74,74500.0,19.2346,19.2813,19.2191,19.2346,74500.0
2005-02-23 12:00:00,24.74,24.74,24.61,24.61,65100.0,19.2346,19.2346,19.1335,19.1335,65100.0
2005-02-23 12:30:00,24.62,24.65,24.62,24.63,38500.0,19.1413,19.1646,19.1413,19.1491,38500.0
2005-02-23 13:00:00,24.63,24.63,24.56,24.57,72400.0,19.1491,19.1491,19.0947,19.1024,72400.0
2005-02-23 13:30:00,24.56,24.58,24.49,24.58,48400.0,19.0947,19.1102,19.0402,19.1102,48400.0
2005-02-23 14:00:00,24.58,24.62,24.53,24.62,72200.0,19.1102,19.1413,19.0713,19.1413,72200.0
2005-02-23 14:30:00,24.61,24.65,24.54,24.57,111600.0,19.1335,19.1646,19.0791,19.1024,111600.0
2005-02-23 15:00:00,24.57,24.68,24.56,24.67,101700.0,19.1024,19.188,19.0947,19.1802,101700.0
2005-02-23 15:30:00,24.67,24.72,24.61,24.66,200600.0,19.1802,19.2191,19.1335,19.1724,200600.0
2005-02-24 09:30:00,24.73,24.79,24.36,24.5,158500.0,19.2268,19.2735,18.9392,19.048,158500.0
2005-02-24 10:00:00,24.48,24.81,24.45,24.7,63000.0,19.0325,19.289,19.0091,19.2035,63000.0
2005-02-24 10:30:00,24.7,24.92,24.67,24.67,100500.0,19.2035,19.3746,19.1802,19.1802,100500.0
2005-02-24 11:00:00,24.63,24.86,24.63,24.81,50800.0,19.1491,19.3279,19.1491,19.289,50800.0
2005-02-24 11:30:00,24.82,24.9,24.8,24.86,63200.0,19.2968,19.359,19.2813,19.3279,63200.0
2005-02-24 12:00:00,24.86,24.86,24.77,24.78,50100.0,19.3279,19.3279,19.2579,19.2657,50100.0
2005-02-24 12:30:00,24.78,24.84,24.77,24.8,32200.0,19.2657,19.3124,19.2579,19.2813,32200.0
2005-02-24 13:00:00,24.8,24.84,24.79,24.82,68800.0,19.2813,19.3124,19.2735,19.2968,68800.0
2005-02-24 13:30:00,24.82,24.99,24.82,24.9,68600.0,19.2968,19.429,19.2968,19.359,68600.0
2005-02-24 14:00:00,24.88,25.07,24.87,25.05,167400.0,19.3435,19.4912,19.3357,19.4756,167400.0
2005-02-24 14:30:00,25.05,25.09,24.97,25.05,63300.0,19.4756,19.5067,19.4134,19.4756,63300.0
2005-02-24 15:00:00,25.04,25.18,25.01,25.15,72900.0,19.4678,19.5767,19.4445,19.5534,72900.0
2005-02-24 15:30:00,25.15,25.3,25.15,25.29,191500.0,19.5534,19.67,19.5534,19.6622,191500.0
2005-02-25 09:30:00,25.3,25.34,24.92,25.02,205200.0,19.67,19.7011,19.3746,19.4523,205200.0
2005-02-25 10:00:00,25.03,25.21,24.95,25.21,83900.0,19.4601,19.6,19.3979,19.6,83900.0
2005-02-25 10:30:00,25.22,25.45,25.2,25.45,92300.0,19.6078,19.7866,19.5922,19.7866,92300.0
2005-02-25 11:00:00,25.45,25.61,25.45,25.47,136000.0,19.7866,19.911,19.7866,19.8022,136000.0
2005-02-25 11:30:00,25.47,25.62,25.41,25.53,156300.0,19.8022,19.9188,19.7555,19.8488,156300.0
2005-02-25 12:00:00,25.54,25.6,25.52,25.58,36900.0,19.8566,19.9032,19.841,19.8877,36900.0
2005-02-25 12:30:00,25.6,25.64,25.59,25.61,41000.0,19.9032,19.9343,19.8955,19.911,41000.0
2005-02-25 13:00:00,25.61,25.66,25.53,25.53,81000.0,19.911,19.9499,19.8488,19.8488,81000.0
2005-02-25 13:30:00,25.53,25.63,25.51,25.62,44400.0,19.8488,19.9266,19.8333,19.9188,44400.0
2005-02-25 14:00:00,25.6,25.6,25.52,25.54,65400.0,19.9032,19.9032,19.841,19.8566,65400.0
2005-02-25 14:30:00,25.54,25.74,25.52,25.67,113600.0,19.8566,20.0121,19.841,19.9577,113600.0
2005-02-25 15:00:00,25.68,25.71,25.55,25.56,114700.0,19.9654,19.9888,19.8644,19.8721,114700.0
2005-02-25 15:30:00,25.56,25.67,25.54,25.66,141100.0,19.8721,19.9577,19.8566,19.9499,141100.0
2005-02-28 09:30:00,25.53,25.85,25.53,25.69,101100.0,19.8488,20.0976,19.8488,19.9732,101100.0
2005-02-28 10:00:00,25.69,25.7,25.5,25.63,139400.0,19.9732,19.981,19.8255,19.9266,139400.0
2005-02-28 10:30:00,25.63,25.86,25.62,25.73,116900.0,19.9266,20.1054,19.9188,20.0043,116900.0
2005-02-28 11:00:00,25.73,25.73,25.59,25.66,67100.0,20.0043,20.0043,19.8955,19.9499,67100.0
2005-02-28 11:30:00,25.67,25.8,25.67,25.71,41400.0,19.9577,20.0587,19.9577,19.9888,41400.0
2005-02-28 12:00:00,25.7,25.75,25.56,25.57,61700.0,19.981,20.0199,19.8721,19.8799,61700.0
2005-02-28 12:30:00,25.57,25.68,25.57,25.68,40700.0,19.8799,19.9654,19.8799,19.9654,40700.0
2005-02-28 13:00:00,25.68,25.73,25.64,25.72,82700.0,19.9654,20.0043,19.9343,19.9965,82700.0
2005-02-28 13:30:00,25.72,25.74,25.65,25.66,155800.0,19.9965,20.0121,19.9421,19.9499,155800.0
2005-02-28 14:00:00,25.66,25.71,25.59,25.69,85200.0,19.9499,19.9888,19.8955,19.9732,85200.0
2005-02-28 14:30:00,25.69,25.75,25.63,25.7,177000.0,19.9732,20.0199,19.9266,19.981,177000.0
2005-02-28 15:00:00,25.69,25.77,25.62,25.69,239000.0,19.9732,20.0354,19.9188,19.9732,239000.0
2005-02-28 15:30:00,25.68,25.78,25.68,25.71,254700.0,19.9654,20.0432,19.9654,19.9888,254700.0
2005-03-01 09:30:00,25.95,26.31,25.91,26.22,266100.0,20.1753,20.4552,20.1442,20.3853,266100.0
2005-03-01 10:00:00,26.22,26.34,26.07,26.22,193200.0,20.3853,20.4786,20.2686,20.3853,193200.0
2005-03-01 10:30:00,26.21,26.25,26.18,26.23,73500.0,20.3775,20.4086,20.3542,20.393,73500.0
2005-03-01 11:00:00,26.24,26.24,26.07,26.12,60300.0,20.4008,20.4008,20.2686,20.3075,60300.0
2005-03-01 11:30:00,26.11,26.28,26.11,26.24,158300.0,20.2997,20.4319,20.2997,20.4008,158300.0
2005-03-01 12:00:00,26.25,26.27,26.19,26.22,72900.0,20.4086,20.4241,20.3619,20.3853,72900.0
2005-03-01 12:30:00,26.22,26.25,26.15,26.23,99800.0,20.3853,20.4086,20.3308,20.393,99800.0
2005-03-01 13:00:00,26.23,26.23,26.16,26.19,129000.0,20.393,20.393,20.3386,20.3619,129000.0
2005-03-01 13:30:00,26.19,26.27,26.19,26.25,64700.0,20.3619,20.4241,20.3619,20.4086,64700.0
2005-03-01 14:00:00,26.26,26.45,26.25,26.38,132600.0,20.4164,20.5641,20.4086,20.5097,132600.0
2005-03-01 14:30:00,26.39,26.5,26.31,26.48,199200.0,20.5174,20.603,20.4552,20.5874,199200.0
2005-03-01 15:00:00,26.48,26.5,26.45,26.49,222200.0,20.5874,20.603,20.5641,20.5952,222200.0
2005-03-01 15:30:00,26.5,26.62,26.48,26.52,311700.0,20.603,20.6963,20.5874,20.6185,311700.0
2005-03-02 09:30:00,26.44,26.46,26.11,26.4,268500.0,20.5563,20.5719,20.2997,20.5252,268500.0
2005-03-02 10:00:00,26.4,26.47,26.34,26.38,151700.0,20.5252,20.5796,20.4786,20.5097,151700.0
2005-03-02 10:30:00,26.38,26.45,26.2,26.45,109500.0,20.5097,20.5641,20.3697,20.5641,109500.0
2005-03-02 11:00:00,26.44,26.54,26.36,26.45,96700.0,20.5563,20.6341,20.4941,20.5641,96700.0
2005-03-02 11:30:00,26.44,26.44,26.35,26.36,41100.0,20.5563,20.5563,20.4863,20.4941,41100.0
2005-03-02 12:00:00,26.36,26.37,26.25,26.28,55100.0,20.4941,20.5019,20.4086,20.4319,55100.0
2005-03-02 12:30:00,26.26,26.29,26.22,26.27,47000.0,20.4164,20.4397,20.3853,20.4241,47000.0
2005-03-02 13:00:00,26.27,26.34,26.26,26.32,36800.0,20.4241,20.4786,20.4164,20.463,36800.0
2005-03-02 13:30:00,26.32,26.38,26.18,26.25,52200.0,20.463,20.5097,20.3542,20.4086,52200.0
2005-03-02 14:00:00,26.25,26.32,26.23,26.25,71500.0,20.4086,20.463,20.393,20.4086,71500.0
2005-03-02 14:30:00,26.25,26.27,26.13,26.19,86200.0,20.4086,20.4241,20.3153,20.3619,86200.0
2005-03-02 15:00:00,26.21,26.34,26.19,26.34,95800.0,20.3775,20.4786,20.3619,20.4786,95800.0
2005-03-02 15:30:00,26.34,26.4,26.26,26.29,170200.0,20.4786,20.5252,20.4164,20.4397,170200.0
2005-03-03 09:30:00,26.4,26.65,26.3,26.31,120000.0,20.5252,20.7196,20.4475,20.4552,120000.0
2005-03-03 10:00:00,26.3,26.42,26.25,26.29,76100.0,20.4475,20.5408,20.4086,20.4397,76100.0
2005-03-03 10:30:00,26.29,26.32,26.25,26.3,52000.0,20.4397,20.463,20.4086,20.4475,52000.0
2005-03-03 11:00:00,26.29,26.29,26.12,26.13,62800.0,20.4397,20.4397,20.3075,20.3153,62800.0
2005-03-03 11:30:00,26.13,26.13,25.9,25.95,87000.0,20.3153,20.3153,20.1365,20.1753,87000.0
2005-03-03 12:00:00,25.94,26.07,25.9,25.91,88100.0,20.1676,20.2686,20.1365,20.1442,88100.0
2005-03-03 12:30:00,25.91,26.0,25.87,25.94,92100.0,20.1442,20.2142,20.1131,20.1676,92100.0
2005-03-03 13:00:00,25.95,26.1,25.94,25.98,87500.0,20.1753,20.292,20.1676,20.1987,87500.0
2005-03-03 13:30:00,25.98,26.01,25.93,25.97,49600.0,20.1987,20.222,20.1598,20.1909,49600.0
2005-03-03 14:00:00,25.96,26.13,25.96,26.1,77700.0,20.1831,20.3153,20.1831,20.292,77700.0
2005-03-03 14:30:00,26.09,26.13,26.01,26.03,56200.0,20.2842,20.3153,20.222,20.2375,56200.0
2005-03-03 15:00:00,26.03,26.08,26.02,26.07,71100.0,20.2375,20.2764,20.2298,20.2686,71100.0
2005-03-03 15:30:00,26.07,26.13,26.04,26.04,116400.0,20.2686,20.3153,20.2453,20.2453,116400.0
2005-03-04 09:30:00,26.35,26.46,26.27,26.4,241200.0,20.4863,20.5719,20.4241,20.5252,241200.0
2005-03-04 10:00:00,26.39,26.46,26.34,26.4,249700.0,20.5174,20.5719,20.4786,20.5252,249700.0
2005-03-04 10:30:00,26.4,26.4,26.26,26.27,64400.0,20.5252,20.5252,20.4164,20.4241,64400.0
2005-03-04 11:00:00,26.26,26.27,26.14,26.16,63900.0,20.4164,20.4241,20.3231,20.3386,63900.0
2005-03-04 11:30:00,26.17,26.31,26.17,26.3,128300.0,20.3464,20.4552,20.3464,20.4475,128300.0
2005-03-04 12:00:00,26.28,26.38,26.28,26.37,88300.0,20.4319,20.5097,20.4319,20.5019,88300.0
2005-03-04 12:30:00,26.37,26.37,26.27,26.3,50800.0,20.5019,20.5019,20.4241,20.4475,50800.0
2005-03-04 13:00:00,26.3,26.34,26.25,26.25,58300.0,20.4475,20.4786,20.4086,20.4086,58300.0
2005-03-04 13:30:00,26.24,26.25,26.14,26.24,167600.0,20.4008,20.4086,20.3231,20.4008,167600.0
2005-03-04 14:00:00,26.25,26.3,26.22,26.24,67400.0,20.4086,20.4475,20.3853,20.4008,67400.0
2005-03-04 14:30:00,26.23,26.25,26.12,26.13,66900.0,20.393,20.4086,20.3075,20.3153,66900.0
2005-03-04 15:00:00,26.13,26.14,26.1,26.1,116000.0,20.3153,20.3231,20.292,20.292,116000.0
2005-03-04 15:30:00,26.1,26.15,26.05,26.06,243900.0,20.292,20.3308,20.2531,20.2609,243900.0
2005-03-07 09:30:00,26.27,26.38,26.19,26.28,169600.0,20.4241,20.5097,20.3619,20.4319,169600.0
2005-03-07 10:00:00,26.28,26.36,26.28,26.3,130500.0,20.4319,20.4941,20.4319,20.4475,130500.0
2005-03-07 10:30:00,26.31,26.44,26.31,26.39,95200.0,20.4552,20.5563,20.4552,20.5174,95200.0
2005-03-07 11:00:00,26.38,26.62,26.38,26.57,118100.0,20.5097,20.6963,20.5097,20.6574,118100.0
2005-03-07 11:30:00,26.57,26.61,26.51,26.57,66300.0,20.6574,20.6885,20.6107,20.6574,66300.0
2005-03-07 12:00:00,26.58,26.8,26.57,26.79,76900.0,20.6652,20.8362,20.6574,20.8284,76900.0
2005-03-07 12:30:00,26.78,26.9,26.69,26.9,250000.0,20.8206,20.9139,20.7507,20.9139,250000.0
2005-03-07 13:00:00,26.89,26.9,26.75,26.81,156600.0,20.9062,20.9139,20.7973,20.844,156600.0
2005-03-07 13:30:00,26.8,26.82,26.75,26.79,88400.0,20.8362,20.8517,20.7973,20.8284,88400.0
2005-03-07 14:00:00,26.79,26.87,26.64,26.69,84900.0,20.8284,20.8906,20.7118,20.7507,84900.0
2005-03-07 14:30:00,26.69,26.78,26.67,26.78,62000.0,20.7507,20.8206,20.7351,20.8206,62000.0
2005-03-07 15:00:00,26.77,26.78,26.69,26.77,82800.0,20.8129,20.8206,20.7507,20.8129,82800.0
2005-03-07 15:30:00,26.77,26.77,26.6,26.67,164300.0,20.8129,20.8129,20.6807,20.7351,164300.0
2005-03-08 09:30:00,26.64,26.76,26.52,26.6,142100.0,20.7118,20.8051,20.6185,20.6807,142100.0
2005-03-08 10:00:00,26.57,26.57,26.26,26.33,112000.0,20.6574,20.6574,20.4164,20.4708,112000.0
2005-03-08 10:30:00,26.34,26.37,26.25,26.25,95500.0,20.4786,20.5019,20.4086,20.4086,95500.0
2005-03-08 11:00:00,26.25,26.25,26.12,26.24,71100.0,20.4086,20.4086,20.3075,20.4008,71100.0
2005-03-08 11:30:00,26.25,26.26,26.2,26.23,64400.0,20.4086,20.4164,20.3697,20.393,64400.0
2005-03-08 12:00:00,26.22,26.42,26.18,26.41,110100.0,20.3853,20.5408,20.3542,20.533,110100.0
2005-03-08 12:30:00,26.4,26.4,26.22,26.22,79600.0,20.5252,20.5252,20.3853,20.3853,79600.0
2005-03-08 13:00:00,26.22,26.34,26.22,26.27,55400.0,20.3853,20.4786,20.3853,20.4241,55400.0
2005-03-08 13:30:00,26.27,26.29,26.23,26.23,89100.0,20.4241,20.4397,20.393,20.393,89100.0
2005-03-08 14:00:00,26.23,26.33,26.19,26.33,85500.0,20.393,20.4708,20.3619,20.4708,85500.0
2005-03-08 14:30:00,26.33,26.33,26.25,26.3,100100.0,20.4708,20.4708,20.4086,20.4475,100100.0
2005-03-08 15:00:00,26.3,26.35,26.28,26.34,111800.0,20.4475,20.4863,20.4319,20.4786,111800.0
2005-03-08 15:30:00,26.34,26.37,26.25,26.36,261000.0,20.4786,20.5019,20.4086,20.4941,261000.0
2005-03-09 09:30:00,26.36,26.69,26.36,26.53,199800.0,20.4941,20.7507,20.4941,20.6263,199800.0
2005-03-09 10:00:00,26.53,26.7,26.51,26.59,199700.0,20.6263,20.7585,20.6107,20.6729,199700.0
2005-03-09 10:30:00,26.58,26.65,26.43,26.55,274300.0,20.6652,20.7196,20.5485,20.6418,274300.0
2005-03-09 11:00:00,26.55,26.64,26.51,26.56,135100.0,20.6418,20.7118,20.6107,20.6496,135100.0
2005-03-09 11:30:00,26.56,26.59,26.51,26.53,101700.0,20.6496,20.6729,20.6107,20.6263,101700.0
2005-03-09 12:00:00,26.53,26.56,26.44,26.45,167600.0,20.6263,20.6496,20.5563,20.5641,167600.0
2005-03-09 12:30:00,26.45,26.46,26.33,26.33,163600.0,20.5641,20.5719,20.4708,20.4708,163600.0
2005-03-09 13:00:00,26.34,26.4,26.3,26.36,158400.0,20.4786,20.5252,20.4475,20.4941,158400.0
2005-03-09 13:30:00,26.37,26.44,26.34,26.43,145600.0,20.5019,20.5563,20.4786,20.5485,145600.0
2005-03-09 14:00:00,26.43,26.5,26.41,26.48,112300.0,20.5485,20.603,20.533,20.5874,112300.0
2005-03-09 14:30:00,26.48,26.6,26.48,26.58,133800.0,20.5874,20.6807,20.5874,20.6652,133800.0
2005-03-09 15:00:00,26.57,26.66,26.5,26.66,188100.0,20.6574,20.7274,20.603,20.7274,188100.0
2005-03-09 15:30:00,26.66,26.66,26.47,26.51,339200.0,20.7274,20.7274,20.5796,20.6107,339200.0
2005-03-10 09:30:00,26.43,26.63,26.39,26.57,113500.0,20.5485,20.704,20.5174,20.6574,113500.0
2005-03-10 10:00:00,26.6,26.64,26.5,26.51,210700.0,20.6807,20.7118,20.603,20.6107,210700.0
2005-03-10 10:30:00,26.51,26.55,26.43,26.45,200500.0,20.6107,20.6418,20.5485,20.5641,200500.0
2005-03-10 11:00:00,26.43,26.45,26.34,26.43,176600.0,20.5485,20.5641,20.4786,20.5485,176600.0
2005-03-10 11:30:00,26.43,26.52,26.42,26.52,139700.0,20.5485,20.6185,20.5408,20.6185,139700.0
2005-03-10 12:00:00,26.52,26.55,26.49,26.51,31500.0,20.6185,20.6418,20.5952,20.6107,31500.0
2005-03-10 12:30:00,26.49,26.63,26.47,26.63,56700.0,20.5952,20.704,20.5796,20.704,56700.0
2005-03-10 13:00:00,26.64,26.65,26.55,26.59,77700.0,20.7118,20.7196,20.6418,20.6729,77700.0
2005-03-10 13:30:00,26.59,26.73,26.56,26.67,87000.0,20.6729,20.7818,20.6496,20.7351,87000.0
2005-03-10 14:00:00,26.66,26.68,26.61,26.64,54100.0,20.7274,20.7429,20.6885,20.7118,54100.0
2005-03-10 14:30:00,26.65,26.69,26.62,26.63,57900.0,20.7196,20.7507,20.6963,20.704,57900.0
2005-03-10 15:00:00,26.63,26.66,26.58,26.66,64500.0,20.704,20.7274,20.6652,20.7274,64500.0
2005-03-10 15:30:00,26.66,26.66,26.59,26.64,102900.0,20.7274,20.7274,20.6729,20.7118,102900.0
2005-03-11 09:30:00,26.62,26.68,26.37,26.49,114000.0,20.6963,20.7429,20.5019,20.5952,114000.0
2005-03-11 10:00:00,26.5,26.54,26.3,26.42,202500.0,20.603,20.6341,20.4475,20.5408,202500.0
2005-03-11 10:30:00,26.41,26.41,26.22,26.29,152700.0,20.533,20.533,20.3853,20.4397,152700.0
2005-03-11 11:00:00,26.29,26.31,26.2,26.22,105100.0,20.4397,20.4552,20.3697,20.3853,105100.0
2005-03-11 11:30:00,26.22,26.24,26.17,26.23,69400.0,20.3853,20.4008,20.3464,20.393,69400.0
2005-03-11 12:00:00,26.24,26.25,26.12,26.2,62900.0,20.4008,20.4086,20.3075,20.3697,62900.0
2005-03-11 12:30:00,26.19,26.23,26.14,26.15,64000.0,20.3619,20.393,20.3231,20.3308,64000.0
2005-03-11 13:00:00,26.14,26.18,26.06,26.06,100300.0,20.3231,20.3542,20.2609,20.2609,100300.0
2005-03-11 13:30:00,26.07,26.08,25.87,25.87,119100.0,20.2686,20.2764,20.1131,20.1131,119100.0
2005-03-11 14:00:00,25.87,26.05,25.87,26.04,78500.0,20.1131,20.2531,20.1131,20.2453,78500.0
2005-03-11 14:30:00,26.04,26.05,26.02,26.02,64700.0,20.2453,20.2531,20.2298,20.2298,64700.0
2005-03-11 15:00:00,26.02,26.05,25.98,26.0,165200.0,20.2298,20.2531,20.1987,20.2142,165200.0
2005-03-11 15:30:00,26.0,26.07,25.99,26.07,145900.0,20.2142,20.2686,20.2064,20.2686,145900.0
2005-03-14 09:30:00,26.02,26.4,26.02,26.15,133400.0,20.2298,20.5252,20.2298,20.3308,133400.0
2005-03-14 10:00:00,26.16,26.32,26.14,26.19,74800.0,20.3386,20.463,20.3231,20.3619,74800.0
2005-03-14 10:30:00,26.19,26.28,26.14,26.18,75600.0,20.3619,20.4319,20.3231,20.3542,75600.0
2005-03-14 11:00:00,26.19,26.25,26.08,26.16,56000.0,20.3619,20.4086,20.2764,20.3386,56000.0
2005-03-14 11:30:00,26.14,26.2,26.13,26.19,64900.0,20.3231,20.3697,20.3153,20.3619,64900.0
2005-03-14 12:00:00,26.19,26.31,26.19,26.29,68600.0,20.3619,20.4552,20.3619,20.4397,68600.0
2005-03-14 12:30:00,26.29,26.35,26.28,26.34,45000.0,20.4397,20.4863,20.4319,20.4786,45000.0
2005-03-14 13:00:00,26.35,26.37,26.19,26.2,49000.0,20.4863,20.5019,20.3619,20.3697,49000.0
2005-03-14 13:30:00,26.21,26.29,26.2,26.25,47100.0,20.3775,20.4397,20.3697,20.4086,47100.0
2005-03-14 14:00:00,26.25,26.31,26.25,26.27,43600.0,20.4086,20.4552,20.4086,20.4241,43600.0
2005-03-14 14:30:00,26.27,26.34,26.25,26.32,48100.0,20.4241,20.4786,20.4086,20.463,48100.0
2005-03-14 15:00:00,26.32,26.41,26.3,26.37,67500.0,20.463,20.533,20.4475,20.5019,67500.0
2005-03-14 15:30:00,26.38,26.5,26.37,26.49,130700.0,20.5097,20.603,20.5019,20.5952,130700.0
2005-03-15 09:30:00,26.77,26.85,26.61,26.7,233700.0,20.8129,20.8751,20.6885,20.7585,233700.0
2005-03-15 10:00:00,26.71,26.71,26.49,26.49,215700.0,20.7662,20.7662,20.5952,20.5952,215700.0
2005-03-15 10:30:00,26.49,26.53,26.3,26.36,126300.0,20.5952,20.6263,20.4475,20.4941,126300.0
2005-03-15 11:00:00,26.35,26.37,26.26,26.27,85500.0,20.4863,20.5019,20.4164,20.4241,85500.0
2005-03-15 11:30:00,26.27,26.29,26.15,26.18,175700.0,20.4241,20.4397,20.3308,20.3542,175700.0
2005-03-15 12:00:00,26.18,26.27,26.16,26.26,81600.0,20.3542,20.4241,20.3386,20.4164,81600.0
2005-03-15 12:30:00,26.25,26.38,26.23,26.35,75600.0,20.4086,20.5097,20.393,20.4863,75600.0
2005-03-15 13:00:00,26.34,26.36,26.25,26.26,96200.0,20.4786,20.4941,20.4086,20.4164,96200.0
2005-03-15 13:30:00,26.25,26.27,26.19,26.27,95700.0,20.4086,20.4241,20.3619,20.4241,95700.0
2005-03-15 14:00:00,26.25,26.36,26.25,26.27,86600.0,20.4086,20.4941,20.4086,20.4241,86600.0
2005-03-15 14:30:00,26.27,26.34,26.26,26.29,181500.0,20.4241,20.4786,20.4164,20.4397,181500.0
2005-03-15 15:00:00,26.3,26.4,26.27,26.35,158500.0,20.4475,20.5252,20.4241,20.4863,158500.0
2005-03-15 15:30:00,26.34,26.41,26.3,26.36,241400.0,20.4786,20.533,20.4475,20.4941,241400.0
2005-03-16 09:30:00,26.11,26.4,26.11,26.2,279100.0,20.2997,20.5252,20.2997,20.3697,279100.0
2005-03-16 10:00:00,26.2,26.43,26.16,26.28,156600.0,20.3697,20.5485,20.3386,20.4319,156600.0
2005-03-16 10:30:00,26.28,26.28,26.03,26.08,175100.0,20.4319,20.4319,20.2375,20.2764,175100.0
2005-03-16 11:00:00,26.07,26.18,26.05,26.16,162300.0,20.2686,20.3542,20.2531,20.3386,162300.0
2005-03-16 11:30:00,26.18,26.18,26.11,26.13,334100.0,20.3542,20.3542,20.2997,20.3153,334100.0
2005-03-16 12:00:00,26.13,26.15,26.05,26.06,151400.0,20.3153,20.3308,20.2531,20.2609,151400.0
2005-03-16 12:30:00,26.05,26.15,26.04,26.15,130400.0,20.2531,20.3308,20.2453,20.3308,130400.0
2005-03-16 13:00:00,26.14,26.18,26.12,26.14,143200.0,20.3231,20.3542,20.3075,20.3231,143200.0
2005-03-16 13:30:00,26.13,26.16,26.09,26.1,193900.0,20.3153,20.3386,20.2842,20.292,193900.0
2005-03-16 14:00:00,26.08,26.15,26.03,26.14,138900.0,20.2764,20.3308,20.2375,20.3231,138900.0
2005-03-16 14:30:00,26.13,26.15,26.05,26.07,173800.0,20.3153,20.3308,20.2531,20.2686,173800.0
2005-03-16 15:00:00,26.06,26.18,26.03,26.09,288200.0,20.2609,20.3542,20.2375,20.2842,288200.0
2005-03-16 15:30:00,26.1,26.3,26.1,26.21,422200.0,20.292,20.4475,20.292,20.3775,422200.0
2005-03-17 09:30:00,26.29,26.57,26.25,26.39,136300.0,20.4397,20.6574,20.4086,20.5174,136300.0
2005-03-17 10:00:00,26.38,26.6,26.31,26.54,200000.0,20.5097,20.6807,20.4552,20.6341,200000.0
2005-03-17 10:30:00,26.54,26.59,26.35,26.42,110400.0,20.6341,20.6729,20.4863,20.5408,110400.0
2005-03-17 11:00:00,26.42,26.5,26.37,26.37,79400.0,20.5408,20.603,20.5019,20.5019,79400.0
2005-03-17 11:30:00,26.39,26.51,26.39,26.48,65600.0,20.5174,20.6107,20.5174,20.5874,65600.0
2005-03-17 12:00:00,26.47,26.5,26.31,26.43,133000.0,20.5796,20.603,20.4552,20.5485,133000.0
2005-03-17 12:30:00,26.42,26.45,26.25,26.27,196300.0,20.5408,20.5641,20.4086,20.4241,196300.0
2005-03-17 13:00:00,26.28,26.32,26.24,26.25,136100.0,20.4319,20.463,20.4008,20.4086,136100.0
2005-03-17 13:30:00,26.24,26.26,26.1,26.12,109000.0,20.4008,20.4164,20.292,20.3075,109000.0
2005-03-17 14:00:00,26.12,26.18,26.07,26.18,249900.0,20.3075,20.3542,20.2686,20.3542,249900.0
2005-03-17 14:30:00,26.18,26.24,26.17,26.2,195100.0,20.3542,20.4008,20.3464,20.3697,195100.0
2005-03-17 15:00:00,26.21,26.21,26.14,26.15,211400.0,20.3775,20.3775,20.3231,20.3308,211400.0
2005-03-17 15:30:00,26.15,26.17,25.99,26.02,419700.0,20.3308,20.3464,20.2064,20.2298,419700.0
2005-03-18 09:30:00,26.7,26.98,26.41,26.57,746100.0,20.7585,20.9761,20.533,20.6574,746100.0
2005-03-18 10:00:00,26.6,26.98,26.55,26.79,474800.0,20.6807,20.9761,20.6418,20.8284,474800.0
2005-03-18 10:30:00,26.79,26.98,26.77,26.9,459300.0,20.8284,20.9761,20.8129,20.9139,459300.0
2005-03-18 11:00:00,26.89,27.34,26.88,27.12,699000.0,20.9062,21.256,20.8984,21.085,699000.0
2005-03-18 11:30:00,27.12,27.42,26.95,27.37,334800.0,21.085,21.3182,20.9528,21.2794,334800.0
2005-03-18 12:00:00,27.39,27.9,27.34,27.77,778000.0,21.2949,21.6914,21.256,21.5903,778000.0
2005-03-18 12:30:00,27.78,27.95,27.64,27.95,321600.0,21.5981,21.7303,21.4893,21.7303,321600.0
2005-03-18 13:00:00,27.94,27.95,27.7,27.9,296500.0,21.7225,21.7303,21.5359,21.6914,296500.0
2005-03-18 13:30:00,27.91,28.19,27.02,28.19,499800.0,21.6992,21.9169,21.0072,21.9169,499800.0
2005-03-18 14:00:00,28.18,28.44,28.11,28.24,446000.0,21.9091,22.1112,21.8547,21.9558,446000.0
2005-03-18 14:30:00,28.25,28.27,27.78,27.79,451700.0,21.9635,21.9791,21.5981,21.6059,451700.0
2005-03-18 15:00:00,27.79,27.91,26.69,27.55,670200.0,21.6059,21.6992,20.7507,21.4193,670200.0
2005-03-18 15:30:00,27.55,27.71,27.35,27.59,1192300.0,21.4193,21.5437,21.2638,21.4504,1192300.0
2005-03-21 09:30:00,27.68,28.01,27.57,28.0,378600.0,21.5204,21.7769,21.4348,21.7692,378600.0
2005-03-21 10:00:00,28.0,28.15,27.8,27.94,438300.0,21.7692,21.8858,21.6137,21.7225,438300.0
2005-03-21 10:30:00,27.94,27.94,27.77,27.83,327000.0,21.7225,21.7225,21.5903,21.637,327000.0
2005-03-21 11:00:00,27.83,27.83,27.7,27.8,346000.0,21.637,21.637,21.5359,21.6137,346000.0
2005-03-21 11:30:00,27.79,28.12,27.79,28.07,298300.0,21.6059,21.8625,21.6059,21.8236,298300.0
2005-03-21 12:00:00,28.08,28.19,28.0,28.01,280900.0,21.8314,21.9169,21.7692,21.7769,280900.0
2005-03-21 12:30:00,28.02,28.03,27.92,27.96,177900.0,21.7847,21.7925,21.707,21.7381,177900.0
2005-03-21 13:00:00,27.96,27.99,27.92,27.97,239800.0,21.7381,21.7614,21.707,21.7458,239800.0
2005-03-21 13:30:00,27.98,28.05,27.95,27.95,191100.0,21.7536,21.808,21.7303,21.7303,191100.0
2005-03-21 14:00:00,27.94,28.05,27.94,27.99,167500.0,21.7225,21.808,21.7225,21.7614,167500.0
2005-03-21 14:30:00,28.0,28.15,27.97,27.99,298900.0,21.7692,21.8858,21.7458,21.7614,298900.0
2005-03-21 15:00:00,27.99,28.23,27.99,28.18,329400.0,21.7614,21.948,21.7614,21.9091,329400.0
2005-03-21 15:30:00,28.2,28.25,28.11,28.13,375300.0,21.9247,21.9635,21.8547,21.8702,375300.0
2005-03-22 09:30:00,28.1,28.15,27.75,28.0,338700.0,21.8469,21.8858,21.5748,21.7692,338700.0
2005-03-22 10:00:00,28.0,28.05,27.88,27.93,175500.0,21.7692,21.808,21.6759,21.7147,175500.0
2005-03-22 10:30:00,27.92,27.99,27.92,27.96,165200.0,21.707,21.7614,21.707,21.7381,165200.0
2005-03-22 11:00:00,27.95,27.96,27.89,27.92,94600.0,21.7303,21.7381,21.6836,21.707,94600.0
2005-03-22 11:30:00,27.92,27.96,27.91,27.94,161100.0,21.707,21.7381,21.6992,21.7225,161100.0
2005-03-22 12:00:00,27.95,28.07,27.95,28.04,65500.0,21.7303,21.8236,21.7303,21.8003,65500.0
2005-03-22 12:30:00,28.05,28.05,27.91,27.94,122700.0,21.808,21.808,21.6992,21.7225,122700.0
2005-03-22 13:00:00,27.94,27.95,27.84,27.84,121600.0,21.7225,21.7303,21.6448,21.6448,121600.0
2005-03-22 13:30:00,27.85,28.0,27.84,27.99,90700.0,21.6525,21.7692,21.6448,21.7614,90700.0
2005-03-22 14:00:00,27.99,28.04,27.86,27.93,212800.0,21.7614,21.8003,21.6603,21.7147,212800.0
2005-03-22 14:30:00,27.93,28.04,27.75,27.84,228800.0,21.7147,21.8003,21.5748,21.6448,228800.0
2005-03-22 15:00:00,27.84,27.87,27.77,27.85,174100.0,21.6448,21.6681,21.5903,21.6525,174100.0
2005-03-22 15:30:00,27.85,27.86,27.73,27.79,166400.0,21.6525,21.6603,21.5592,21.6059,166400.0
2005-03-23 09:30:00,27.69,28.04,27.65,27.85,134800.0,21.5281,21.8003,21.497,21.6525,134800.0
2005-03-23 10:00:00,27.86,28.05,27.79,27.92,174400.0,21.6603,21.808,21.6059,21.707,174400.0
2005-03-23 10:30:00,27.93,27.96,27.75,27.79,125300.0,21.7147,21.7381,21.5748,21.6059,125300.0
2005-03-23 11:00:00,27.79,27.89,27.75,27.8,102700.0,21.6059,21.6836,21.5748,21.6137,102700.0
2005-03-23 11:30:00,27.8,27.81,27.7,27.73,79900.0,21.6137,21.6214,21.5359,21.5592,79900.0
2005-03-23 12:00:00,27.73,27.82,27.72,27.79,76300.0,21.5592,21.6292,21.5515,21.6059,76300.0
2005-03-23 12:30:00,27.78,27.79,27.72,27.77,61300.0,21.5981,21.6059,21.5515,21.5903,61300.0
2005-03-23 13:00:00,27.77,27.81,27.72,27.72,75500.0,21.5903,21.6214,21.5515,21.5515,75500.0
2005-03-23 13:30:00,27.72,27.79,27.72,27.76,95000.0,21.5515,21.6059,21.5515,21.5826,95000.0
2005-03-23 14:00:00,27.76,27.77,27.66,27.7,115000.0,21.5826,21.5903,21.5048,21.5359,115000.0
2005-03-23 14:30:00,27.7,27.7,27.55,27.57,104000.0,21.5359,21.5359,21.4193,21.4348,104000.0
2005-03-23 15:00:00,27.57,27.69,27.52,27.66,163100.0,21.4348,21.5281,21.396,21.5048,163100.0
2005-03-23 15:30:00,27.65,27.67,27.53,27.55,155500.0,21.497,21.5126,21.4038,21.4193,155500.0
2005-03-24 09:30:00,27.65,27.9,27.53,27.71,138900.0,21.497,21.6914,21.4038,21.5437,138900.0
2005-03-24 10:00:00,27.72,27.9,27.69,27.74,124300.0,21.5515,21.6914,21.5281,21.567,124300.0
2005-03-24 10:30:00,27.75,27.84,27.72,27.83,117900.0,21.5748,21.6448,21.5515,21.637,117900.0
2005-03-24 11:00:00,27.82,27.83,27.75,27.81,88000.0,21.6292,21.637,21.5748,21.6214,88000.0
2005-03-24 11:30:00,27.8,27.84,27.73,27.76,76300.0,21.6137,21.6448,21.5592,21.5826,76300.0
2005-03-24 12:00:00,27.76,27.9,27.75,27.88,116000.0,21.5826,21.6914,21.5748,21.6759,116000.0
2005-03-24 12:30:00,27.87,27.96,27.87,27.91,194800.0,21.6681,21.7381,21.6681,21.6992,194800.0
2005-03-24 13:00:00,27.92,27.99,27.88,27.98,73200.0,21.707,21.7614,21.6759,21.7536,73200.0
2005-03-24 13:30:00,27.99,28.09,27.99,28.09,117700.0,21.7614,21.8391,21.7614,21.8391,117700.0
2005-03-24 14:00:00,28.08,28.2,28.08,28.15,147900.0,21.8314,21.9247,21.8314,21.8858,147900.0
2005-03-24 14:30:00,28.14,28.15,28.02,28.08,115300.0,21.878,21.8858,21.7847,21.8314,115300.0
2005-03-24 15:00:00,28.07,28.2,27.97,28.18,165100.0,21.8236,21.9247,21.7458,21.9091,165100.0
2005-03-24 15:30:00,28.19,28.19,27.94,27.95,167000.0,21.9169,21.9169,21.7225,21.7303,167000.0
2005-03-28 09:30:00,27.94,27.94,27.7,27.84,309700.0,21.7225,21.7225,21.5359,21.6448,309700.0
2005-03-28 10:00:00,27.84,27.91,27.77,27.87,162400.0,21.6448,21.6992,21.5903,21.6681,162400.0
2005-03-28 10:30:00,27.86,28.08,27.86,27.92,124200.0,21.6603,21.8314,21.6603,21.707,124200.0
2005-03-28 11:00:00,27.92,27.99,27.81,27.84,120500.0,21.707,21.7614,21.6214,21.6448,120500.0
2005-03-28 11:30:00,27.82,27.87,27.77,27.87,101900.0,21.6292,21.6681,21.5903,21.6681,101900.0
2005-03-28 12:00:00,27.87,27.9,27.82,27.9,114300.0,21.6681,21.6914,21.6292,21.6914,114300.0
2005-03-28 12:30:00,27.9,27.91,27.83,27.83,71600.0,21.6914,21.6992,21.637,21.637,71600.0
2005-03-28 13:00:00,27.83,27.94,27.82,27.86,167600.0,21.637,21.7225,21.6292,21.6603,167600.0
2005-03-28 13:30:00,27.86,27.92,27.83,27.89,88100.0,21.6603,21.707,21.637,21.6836,88100.0
2005-03-28 14:00:00,27.9,27.99,27.86,27.99,112100.0,21.6914,21.7614,21.6603,21.7614,112100.0
2005-03-28 14:30:00,27.99,28.1,27.95,28.08,165000.0,21.7614,21.8469,21.7303,21.8314,165000.0
2005-03-28 15:00:00,28.08,28.12,28.0,28.03,227900.0,21.8314,21.8625,21.7692,21.7925,227900.0
2005-03-28 15:30:00,28.04,28.07,27.91,27.92,320100.0,21.8003,21.8236,21.6992,21.707,320100.0
2005-03-29 09:30:00,27.93,28.2,27.86,28.05,278300.0,21.7147,21.9247,21.6603,21.808,278300.0
2005-03-29 10:00:00,28.05,28.1,27.88,28.01,155200.0,21.808,21.8469,21.6759,21.7769,155200.0
2005-03-29 10:30:00,28.01,28.13,27.94,28.03,119500.0,21.7769,21.8702,21.7225,21.7925,119500.0
2005-03-29 11:00:00,28.03,28.07,27.99,28.05,70500.0,21.7925,21.8236,21.7614,21.808,70500.0
2005-03-29 11:30:00,28.04,28.05,28.0,28.02,116800.0,21.8003,21.808,21.7692,21.7847,116800.0
2005-03-29 12:00:00,28.02,28.06,28.01,28.05,74900.0,21.7847,21.8158,21.7769,21.808,74900.0
2005-03-29 12:30:00,28.04,28.09,28.02,28.06,267500.0,21.8003,21.8391,21.7847,21.8158,267500.0
2005-03-29 13:00:00,28.06,28.07,28.01,28.01,124500.0,21.8158,21.8236,21.7769,21.7769,124500.0
2005-03-29 13:30:00,28.01,28.09,27.99,28.0,84600.0,21.7769,21.8391,21.7614,21.7692,84600.0
2005-03-29 14:00:00,28.0,28.01,27.88,27.92,183100.0,21.7692,21.7769,21.6759,21.707,183100.0
2005-03-29 14:30:00,27.92,27.95,27.78,27.93,165100.0,21.707,21.7303,21.5981,21.7147,165100.0
2005-03-29 15:00:00,27.94,27.94,27.77,27.78,302300.0,21.7225,21.7225,21.5903,21.5981,302300.0
2005-03-29 15:30:00,27.77,27.78,27.62,27.69,306800.0,21.5903,21.5981,21.4737,21.5281,306800.0
2005-03-30 09:30:00,27.65,28.11,27.6,28.0,218200.0,21.497,21.8547,21.4582,21.7692,218200.0
2005-03-30 10:00:00,27.99,28.03,27.95,27.95,157000.0,21.7614,21.7925,21.7303,21.7303,157000.0
2005-03-30 10:30:00,27.95,28.2,27.95,28.16,215400.0,21.7303,21.9247,21.7303,21.8936,215400.0
2005-03-30 11:00:00,28.15,28.18,28.06,28.08,159900.0,21.8858,21.9091,21.8158,21.8314,159900.0
2005-03-30 11:30:00,28.07,28.12,27.99,28.11,153100.0,21.8236,21.8625,21.7614,21.8547,153100.0
2005-03-30 12:00:00,28.11,28.25,28.07,28.18,279600.0,21.8547,21.9635,21.8236,21.9091,279600.0
2005-03-30 12:30:00,28.19,28.21,28.16,28.19,129300.0,21.9169,21.9324,21.8936,21.9169,129300.0
2005-03-30 13:00:00,28.19,28.2,28.14,28.14,90900.0,21.9169,21.9247,21.878,21.878,90900.0
2005-03-30 13:30:00,28.15,28.18,28.04,28.14,74100.0,21.8858,21.9091,21.8003,21.878,74100.0
2005-03-30 14:00:00,28.14,28.19,28.05,28.08,54600.0,21.878,21.9169,21.808,21.8314,54600.0
2005-03-30 14:30:00,28.07,28.15,28.01,28.14,213000.0,21.8236,21.8858,21.7769,21.878,213000.0
2005-03-30 15:00:00,28.13,28.29,28.13,28.23,301400.0,21.8702,21.9946,21.8702,21.948,301400.0
2005-03-30 15:30:00,28.23,28.36,28.18,28.3,377100.0,21.948,22.0491,21.9091,22.0024,377100.0
2005-03-31 09:30:00,29.89,29.89,28.2,28.57,376100.0,23.2386,23.2386,21.9247,22.2123,376100.0
2005-03-31 10:00:00,28.57,28.58,28.15,28.22,169900.0,22.2123,22.2201,21.8858,21.9402,169900.0
2005-03-31 10:30:00,28.21,28.59,28.21,28.5,172100.0,21.9324,22.2279,21.9324,22.1579,172100.0
2005-03-31 11:00:00,28.5,28.6,28.48,28.53,191100.0,22.1579,22.2356,22.1423,22.1812,191100.0
2005-03-31 11:30:00,28.53,28.54,28.43,28.49,64800.0,22.1812,22.189,22.1035,22.1501,64800.0
2005-03-31 12:00:00,28.5,28.57,28.45,28.54,192600.0,22.1579,22.2123,22.119,22.189,192600.0
2005-03-31 12:30:00,28.55,28.55,28.46,28.48,54400.0,22.1968,22.1968,22.1268,22.1423,54400.0
2005-03-31 13:00:00,28.48,28.5,28.37,28.46,73400.0,22.1423,22.1579,22.0568,22.1268,73400.0
2005-03-31 13:30:00,28.46,28.5,28.45,28.45,43100.0,22.1268,22.1579,22.119,22.119,43100.0
2005-03-31 14:00:00,28.45,28.47,28.38,28.46,147400.0,22.119,22.1346,22.0646,22.1268,147400.0
2005-03-31 14:30:00,28.48,28.55,28.48,28.53,218400.0,22.1423,22.1968,22.1423,22.1812,218400.0
2005-03-31 15:00:00,28.52,28.53,28.47,28.49,233500.0,22.1734,22.1812,22.1346,22.1501,233500.0
2005-03-31 15:30:00,28.49,28.53,28.45,28.52,261300.0,22.1501,22.1812,22.119,22.1734,261300.0
2005-04-01 09:30:00,28.52,28.82,28.43,28.52,231300.0,22.1734,22.4067,22.1035,22.1734,231300.0
2005-04-01 10:00:00,28.53,28.65,28.23,28.27,317200.0,22.1812,22.2745,21.948,21.9791,317200.0
2005-04-01 10:30:00,28.31,28.35,28.15,28.16,139300.0,22.0102,22.0413,21.8858,21.8936,139300.0
2005-04-01 11:00:00,28.16,28.43,28.15,28.4,139900.0,21.8936,22.1035,21.8858,22.0801,139900.0
2005-04-01 11:30:00,28.4,28.48,28.34,28.35,138100.0,22.0801,22.1423,22.0335,22.0413,138100.0
2005-04-01 12:00:00,28.33,28.35,28.22,28.27,145900.0,22.0257,22.0413,21.9402,21.9791,145900.0
2005-04-01 12:30:00,28.28,28.32,28.21,28.22,74700.0,21.9869,22.018,21.9324,21.9402,74700.0
2005-04-01 13:00:00,28.22,28.3,28.18,28.22,159500.0,21.9402,22.0024,21.9091,21.9402,159500.0
2005-04-01 13:30:00,28.21,28.22,28.12,28.14,88400.0,21.9324,21.9402,21.8625,21.878,88400.0
2005-04-01 14:00:00,28.14,28.29,28.12,28.21,88500.0,21.878,21.9946,21.8625,21.9324,88500.0
2005-04-01 14:30:00,28.21,28.27,28.13,28.15,135100.0,21.9324,21.9791,21.8702,21.8858,135100.0
2005-04-01 15:00:00,28.14,28.27,28.13,28.16,122900.0,21.878,21.9791,21.8702,21.8936,122900.0
2005-04-01 15:30:00,28.16,28.21,28.13,28.13,189500.0,21.8936,21.9324,21.8702,21.8702,189500.0
2005-04-04 09:30:00,28.16,28.16,27.9,27.96,410100.0,21.8936,21.8936,21.6914,21.7381,410100.0
2005-04-04 10:00:00,27.96,28.05,27.92,27.96,107300.0,21.7381,21.808,21.707,21.7381,107300.0
2005-04-04 10:30:00,27.97,28.13,27.95,28.12,60400.0,21.7458,21.8702,21.7303,21.8625,60400.0
2005-04-04 11:00:00,28.12,28.29,28.11,28.12,78600.0,21.8625,21.9946,21.8547,21.8625,78600.0
2005-04-04 11:30:00,28.12,28.14,28.06,28.06,88600.0,21.8625,21.878,21.8158,21.8158,88600.0
2005-04-04 12:00:00,28.05,28.09,27.99,28.02,73300.0,21.808,21.8391,21.7614,21.7847,73300.0
2005-04-04 12:30:00,28.03,28.13,28.02,28.1,106700.0,21.7925,21.8702,21.7847,21.8469,106700.0
2005-04-04 13:00:00,28.09,28.12,27.99,28.01,68700.0,21.8391,21.8625,21.7614,21.7769,68700.0
2005-04-04 13:30:00,28.01,28.13,28.0,28.11,45600.0,21.7769,21.8702,21.7692,21.8547,45600.0
2005-04-04 14:00:00,28.12,28.15,28.07,28.14,89500.0,21.8625,21.8858,21.8236,21.878,89500.0
2005-04-04 14:30:00,28.14,28.18,28.11,28.15,98700.0,21.878,21.9091,21.8547,21.8858,98700.0
2005-04-04 15:00:00,28.15,28.19,28.13,28.15,81200.0,21.8858,21.9169,21.8702,21.8858,81200.0
2005-04-04 15:30:00,28.14,28.25,28.12,28.17,213600.0,21.878,21.9635,21.8625,21.9013,213600.0
2005-04-05 09:30:00,28.15,28.4,28.12,28.31,114400.0,21.8858,22.0801,21.8625,22.0102,114400.0
2005-04-05 10:00:00,28.31,28.35,28.27,28.31,182700.0,22.0102,22.0413,21.9791,22.0102,182700.0
2005-04-05 10:30:00,28.32,28.41,28.29,28.35,92700.0,22.018,22.0879,21.9946,22.0413,92700.0
2005-04-05 11:00:00,28.34,28.34,28.2,28.2,111900.0,22.0335,22.0335,21.9247,21.9247,111900.0
2005-04-05 11:30:00,28.2,28.32,28.15,28.28,141400.0,21.9247,22.018,21.8858,21.9869,141400.0
2005-04-05 12:00:00,28.28,28.39,28.25,28.39,91200.0,21.9869,22.0724,21.9635,22.0724,91200.0
2005-04-05 12:30:00,28.38,28.44,28.36,28.39,52400.0,22.0646,22.1112,22.0491,22.0724,52400.0
2005-04-05 13:00:00,28.39,28.69,28.39,28.64,179400.0,22.0724,22.3056,22.0724,22.2667,179400.0
2005-04-05 13:30:00,28.63,28.63,28.43,28.5,62400.0,22.259,22.259,22.1035,22.1579,62400.0
2005-04-05 14:00:00,28.5,28.55,28.35,28.47,85700.0,22.1579,22.1968,22.0413,22.1346,85700.0
2005-04-05 14:30:00,28.47,28.47,28.28,28.28,64100.0,22.1346,22.1346,21.9869,21.9869,64100.0
2005-04-05 15:00:00,28.28,28.37,28.27,28.33,54600.0,21.9869,22.0568,21.9791,22.0257,54600.0
2005-04-05 15:30:00,28.33,28.46,28.32,28.38,204200.0,22.0257,22.1268,22.018,22.0646,204200.0
2005-04-06 09:30:00,28.4,28.51,28.4,28.43,155400.0,22.0801,22.1657,22.0801,22.1035,155400.0
2005-04-06 10:00:00,28.44,28.56,28.43,28.54,57100.0,22.1112,22.2045,22.1035,22.189,57100.0
2005-04-06 10:30:00,28.54,28.54,28.46,28.52,92100.0,22.189,22.189,22.1268,22.1734,92100.0
2005-04-06 11:00:00,28.52,28.6,28.5,28.5,154300.0,22.1734,22.2356,22.1579,22.1579,154300.0
2005-04-06 11:30:00,28.51,28.55,28.49,28.54,74900.0,22.1657,22.1968,22.1501,22.189,74900.0
2005-04-06 12:00:00,28.53,28.54,28.5,28.5,71800.0,22.1812,22.189,22.1579,22.1579,71800.0
2005-04-06 12:30:00,28.5,28.64,28.5,28.63,68500.0,22.1579,22.2667,22.1579,22.259,68500.0
2005-04-06 13:00:00,28.63,28.66,28.6,28.61,47300.0,22.259,22.2823,22.2356,22.2434,47300.0
2005-04-06 13:30:00,28.61,28.65,28.55,28.61,156400.0,22.2434,22.2745,22.1968,22.2434,156400.0
2005-04-06 14:00:00,28.6,28.61,28.51,28.54,87200.0,22.2356,22.2434,22.1657,22.189,87200.0
2005-04-06 14:30:00,28.54,28.56,28.48,28.5,122900.0,22.189,22.2045,22.1423,22.1579,122900.0
2005-04-06 15:00:00,28.49,28.53,28.45,28.49,111600.0,22.1501,22.1812,22.119,22.1501,111600.0
2005-04-06 15:30:00,28.48,28.53,28.47,28.52,222100.0,22.1423,22.1812,22.1346,22.1734,222100.0
2005-04-07 09:30:00,28.48,28.6,28.45,28.57,279500.0,22.1423,22.2356,22.119,22.2123,279500.0
2005-04-07 10:00:00,28.55,28.66,28.54,28.55,40500.0,22.1968,22.2823,22.189,22.1968,40500.0
2005-04-07 10:30:00,28.55,28.64,28.54,28.57,96100.0,22.1968,22.2667,22.189,22.2123,96100.0
2005-04-07 11:00:00,28.57,28.62,28.54,28.56,49500.0,22.2123,22.2512,22.189,22.2045,49500.0
2005-04-07 11:30:00,28.56,28.59,28.52,28.55,63900.0,22.2045,22.2279,22.1734,22.1968,63900.0
2005-04-07 12:00:00,28.55,28.58,28.52,28.57,38400.0,22.1968,22.2201,22.1734,22.2123,38400.0
2005-04-07 12:30:00,28.57,28.66,28.55,28.63,59500.0,22.2123,22.2823,22.1968,22.259,59500.0
2005-04-07 13:00:00,28.62,28.75,28.61,28.71,72400.0,22.2512,22.3523,22.2434,22.3212,72400.0
2005-04-07 13:30:00,28.71,28.76,28.6,28.62,87900.0,22.3212,22.36,22.2356,22.2512,87900.0
2005-04-07 14:00:00,28.62,28.69,28.58,28.6,89500.0,22.2512,22.3056,22.2201,22.2356,89500.0
2005-04-07 14:30:00,28.6,28.67,28.59,28.66,49300.0,22.2356,22.2901,22.2279,22.2823,49300.0
2005-04-07 15:00:00,28.66,28.71,28.64,28.67,82200.0,22.2823,22.3212,22.2667,22.2901,82200.0
2005-04-07 15:30:00,28.67,28.7,28.59,28.66,239600.0,22.2901,22.3134,22.2279,22.2823,239600.0
2005-04-08 09:30:00,28.74,28.86,28.68,28.84,86400.0,22.3445,22.4378,22.2978,22.4222,86400.0
2005-04-08 10:00:00,28.83,28.96,28.82,28.94,221700.0,22.4145,22.5155,22.4067,22.5,221700.0
2005-04-08 10:30:00,28.94,28.97,28.84,28.97,147900.0,22.5,22.5233,22.4222,22.5233,147900.0
2005-04-08 11:00:00,28.96,29.08,28.87,28.9,148200.0,22.5155,22.6088,22.4456,22.4689,148200.0
2005-04-08 11:30:00,28.9,29.03,28.86,29.03,112600.0,22.4689,22.57,22.4378,22.57,112600.0
2005-04-08 12:00:00,29.03,29.06,28.99,29.06,85600.0,22.57,22.5933,22.5389,22.5933,85600.0
2005-04-08 12:30:00,29.06,29.17,29.04,29.12,92800.0,22.5933,22.6788,22.5777,22.6399,92800.0
2005-04-08 13:00:00,29.12,29.25,29.09,29.21,186600.0,22.6399,22.741,22.6166,22.7099,186600.0
2005-04-08 13:30:00,29.22,29.37,29.18,29.34,136300.0,22.7177,22.8343,22.6866,22.811,136300.0
2005-04-08 14:00:00,29.34,29.35,28.99,29.07,210200.0,22.811,22.8187,22.5389,22.6011,210200.0
2005-04-08 14:30:00,29.09,29.15,29.02,29.04,154200.0,22.6166,22.6633,22.5622,22.5777,154200.0
2005-04-08 15:00:00,29.03,29.06,28.99,29.06,213200.0,22.57,22.5933,22.5389,22.5933,213200.0
2005-04-08 15:30:00,29.06,29.09,28.89,28.99,419400.0,22.5933,22.6166,22.4611,22.5389,419400.0
2005-04-11 09:30:00,28.99,29.01,28.65,28.8,193600.0,22.5389,22.5544,22.2745,22.3911,193600.0
2005-04-11 10:00:00,28.82,28.85,28.59,28.7,243000.0,22.4067,22.43,22.2279,22.3134,243000.0
2005-04-11 10:30:00,28.68,28.75,28.64,28.66,285100.0,22.2978,22.3523,22.2667,22.2823,285100.0
2005-04-11 11:00:00,28.66,28.84,28.66,28.79,252300.0,22.2823,22.4222,22.2823,22.3834,252300.0
2005-04-11 11:30:00,28.79,28.8,28.74,28.78,89200.0,22.3834,22.3911,22.3445,22.3756,89200.0
2005-04-11 12:00:00,28.78,28.8,28.76,28.79,39400.0,22.3756,22.3911,22.36,22.3834,39400.0
2005-04-11 12:30:00,28.79,28.79,28.74,28.77,58600.0,22.3834,22.3834,22.3445,22.3678,58600.0
2005-04-11 13:00:00,28.77,28.77,28.7,28.72,48600.0,22.3678,22.3678,22.3134,22.3289,48600.0
2005-04-11 13:30:00,28.72,28.73,28.64,28.7,83200.0,22.3289,22.3367,22.2667,22.3134,83200.0
2005-04-11 14:00:00,28.71,28.75,28.65,28.71,143000.0,22.3212,22.3523,22.2745,22.3212,143000.0
2005-04-11 14:30:00,28.71,28.77,28.7,28.74,64100.0,22.3212,22.3678,22.3134,22.3445,64100.0
2005-04-11 15:00:00,28.74,28.77,28.72,28.75,64700.0,22.3445,22.3678,22.3289,22.3523,64700.0
2005-04-11 15:30:00,28.75,28.84,28.74,28.8,289300.0,22.3523,22.4222,22.3445,22.3911,289300.0
2005-04-12 09:30:00,28.6,28.7,28.41,28.48,150100.0,22.2356,22.3134,22.0879,22.1423,150100.0
2005-04-12 10:00:00,28.48,28.51,28.42,28.48,167300.0,22.1423,22.1657,22.0957,22.1423,167300.0
2005-04-12 10:30:00,28.48,28.48,28.3,28.35,134400.0,22.1423,22.1423,22.0024,22.0413,134400.0
2005-04-12 11:00:00,28.35,28.41,28.34,28.39,80100.0,22.0413,22.0879,22.0335,22.0724,80100.0
2005-04-12 11:30:00,28.39,28.49,28.36,28.45,107300.0,22.0724,22.1501,22.0491,22.119,107300.0
2005-04-12 12:00:00,28.44,28.45,28.38,28.43,21700.0,22.1112,22.119,22.0646,22.1035,21700.0
2005-04-12 12:30:00,28.42,28.44,28.39,28.4,36000.0,22.0957,22.1112,22.0724,22.0801,36000.0
2005-04-12 13:00:00,28.39,28.4,28.34,28.36,33100.0,22.0724,22.0801,22.0335,22.0491,33100.0
2005-04-12 13:30:00,28.36,28.36,28.25,28.26,70100.0,22.0491,22.0491,21.9635,21.9713,70100.0
2005-04-12 14:00:00,28.26,28.61,28.2,28.48,144600.0,21.9713,22.2434,21.9247,22.1423,144600.0
2005-04-12 14:30:00,28.5,28.82,28.49,28.76,122500.0,22.1579,22.4067,22.1501,22.36,122500.0
2005-04-12 15:00:00,28.75,28.78,28.65,28.7,114500.0,22.3523,22.3756,22.2745,22.3134,114500.0
2005-04-12 15:30:00,28.69,28.81,28.69,28.75,134300.0,22.3056,22.3989,22.3056,22.3523,134300.0
2005-04-13 09:30:00,28.72,28.74,28.4,28.47,109100.0,22.3289,22.3445,22.0801,22.1346,109100.0
2005-04-13 10:00:00,28.46,28.52,28.4,28.42,34500.0,22.1268,22.1734,22.0801,22.0957,34500.0
2005-04-13 10:30:00,28.45,28.59,28.35,28.47,126900.0,22.119,22.2279,22.0413,22.1346,126900.0
2005-04-13 11:00:00,28.48,28.48,28.4,28.44,104200.0,22.1423,22.1423,22.0801,22.1112,104200.0
2005-04-13 11:30:00,28.43,28.48,28.41,28.41,65700.0,22.1035,22.1423,22.0879,22.0879,65700.0
2005-04-13 12:00:00,28.41,28.43,28.32,28.34,81500.0,22.0879,22.1035,22.018,22.0335,81500.0
2005-04-13 12:30:00,28.33,28.42,28.31,28.42,47600.0,22.0257,22.0957,22.0102,22.0957,47600.0
2005-04-13 13:00:00,28.43,28.44,28.29,28.32,72300.0,22.1035,22.1112,21.9946,22.018,72300.0
2005-04-13 13:30:00,28.32,28.32,28.1,28.18,151800.0,22.018,22.018,21.8469,21.9091,151800.0
2005-04-13 14:00:00,28.17,28.19,27.98,27.98,128500.0,21.9013,21.9169,21.7536,21.7536,128500.0
2005-04-13 14:30:00,27.99,28.0,27.89,27.94,200500.0,21.7614,21.7692,21.6836,21.7225,200500.0
2005-04-13 15:00:00,27.95,28.0,27.8,27.86,192500.0,21.7303,21.7692,21.6137,21.6603,192500.0
2005-04-13 15:30:00,27.86,27.95,27.84,27.9,221800.0,21.6603,21.7303,21.6448,21.6914,221800.0
2005-04-14 09:30:00,27.91,28.0,27.84,27.88,304900.0,21.6992,21.7692,21.6448,21.6759,304900.0
2005-04-14 10:00:00,27.88,27.89,27.63,27.68,232200.0,21.6759,21.6836,21.4815,21.5204,232200.0
2005-04-14 10:30:00,27.67,27.91,27.6,27.9,143400.0,21.5126,21.6992,21.4582,21.6914,143400.0
2005-04-14 11:00:00,27.9,27.9,27.75,27.87,105800.0,21.6914,21.6914,21.5748,21.6681,105800.0
2005-04-14 11:30:00,27.87,28.0,27.86,27.95,76900.0,21.6681,21.7692,21.6603,21.7303,76900.0
2005-04-14 12:00:00,27.94,27.96,27.81,27.81,53300.0,21.7225,21.7381,21.6214,21.6214,53300.0
2005-04-14 12:30:00,27.82,27.9,27.79,27.8,51600.0,21.6292,21.6914,21.6059,21.6137,51600.0
2005-04-14 13:00:00,27.78,27.84,27.65,27.65,105100.0,21.5981,21.6448,21.497,21.497,105100.0
2005-04-14 13:30:00,27.64,27.68,27.55,27.56,174500.0,21.4893,21.5204,21.4193,21.4271,174500.0
2005-04-14 14:00:00,27.56,27.7,27.47,27.54,238000.0,21.4271,21.5359,21.3571,21.4115,238000.0
2005-04-14 14:30:00,27.54,27.58,27.44,27.52,136500.0,21.4115,21.4426,21.3338,21.396,136500.0
2005-04-14 15:00:00,27.52,27.53,27.38,27.5,142400.0,21.396,21.4038,21.2871,21.3804,142400.0
2005-04-14 15:30:00,27.5,27.53,27.39,27.44,187400.0,21.3804,21.4038,21.2949,21.3338,187400.0
2005-04-15 09:30:00,27.17,27.18,26.65,26.78,372800.0,21.1239,21.1316,20.7196,20.8206,372800.0
2005-04-15 10:00:00,26.77,26.81,26.61,26.63,235700.0,20.8129,20.844,20.6885,20.704,235700.0
2005-04-15 10:30:00,26.64,26.73,26.58,26.65,157400.0,20.7118,20.7818,20.6652,20.7196,157400.0
2005-04-15 11:00:00,26.64,26.68,26.53,26.53,162700.0,20.7118,20.7429,20.6263,20.6263,162700.0
2005-04-15 11:30:00,26.53,26.57,26.31,26.39,315800.0,20.6263,20.6574,20.4552,20.5174,315800.0
2005-04-15 12:00:00,26.4,26.46,26.11,26.25,154600.0,20.5252,20.5719,20.2997,20.4086,154600.0
2005-04-15 12:30:00,26.26,26.3,26.2,26.2,124900.0,20.4164,20.4475,20.3697,20.3697,124900.0
2005-04-15 13:00:00,26.21,26.36,26.15,26.33,147600.0,20.3775,20.4941,20.3308,20.4708,147600.0
2005-04-15 13:30:00,26.32,26.48,26.21,26.26,206600.0,20.463,20.5874,20.3775,20.4164,206600.0
2005-04-15 14:00:00,26.25,26.5,26.25,26.46,87600.0,20.4086,20.603,20.4086,20.5719,87600.0
2005-04-15 14:30:00,26.45,26.48,26.39,26.41,203400.0,20.5641,20.5874,20.5174,20.533,203400.0
2005-04-15 15:00:00,26.4,26.44,26.35,26.39,162300.0,20.5252,20.5563,20.4863,20.5174,162300.0
2005-04-15 15:30:00,26.38,26.49,26.31,26.41,254400.0,20.5097,20.5952,20.4552,20.533,254400.0
2005-04-18 09:30:00,26.42,27.05,26.42,26.95,179400.0,20.5408,21.0306,20.5408,20.9528,179400.0
2005-04-18 10:00:00,26.96,27.09,26.9,26.91,98700.0,20.9606,21.0617,20.9139,20.9217,98700.0
2005-04-18 10:30:00,26.9,26.97,26.78,26.94,138900.0,20.9139,20.9684,20.8206,20.945,138900.0
2005-04-18 11:00:00,26.94,27.08,26.9,27.04,121200.0,20.945,21.0539,20.9139,21.0228,121200.0
2005-04-18 11:30:00,27.05,27.05,26.87,26.92,127100.0,21.0306,21.0306,20.8906,20.9295,127100.0
2005-04-18 12:00:00,26.93,26.93,26.86,26.89,119300.0,20.9373,20.9373,20.8828,20.9062,119300.0
2005-04-18 12:30:00,26.9,27.19,26.89,27.14,78000.0,20.9139,21.1394,20.9062,21.1005,78000.0
2005-04-18 13:00:00,27.13,27.13,27.02,27.06,76600.0,21.0928,21.0928,21.0072,21.0383,76600.0
2005-04-18 13:30:00,27.05,27.05,26.98,27.02,54300.0,21.0306,21.0306,20.9761,21.0072,54300.0
2005-04-18 14:00:00,27.02,27.11,27.01,27.02,72900.0,21.0072,21.0772,20.9995,21.0072,72900.0
2005-04-18 14:30:00,27.02,27.05,27.01,27.04,70000.0,21.0072,21.0306,20.9995,21.0228,70000.0
2005-04-18 15:00:00,27.03,27.1,27.02,27.09,111700.0,21.015,21.0694,21.0072,21.0617,111700.0
2005-04-18 15:30:00,27.08,27.12,26.87,26.87,237500.0,21.0539,21.085,20.8906,20.8906,237500.0
2005-04-19 09:30:00,27.12,27.13,26.77,26.91,185400.0,21.085,21.0928,20.8129,20.9217,185400.0
2005-04-19 10:00:00,26.92,27.03,26.91,27.01,106700.0,20.9295,21.015,20.9217,20.9995,106700.0
2005-04-19 10:30:00,27.0,27.04,26.82,26.87,77600.0,20.9917,21.0228,20.8517,20.8906,77600.0
2005-04-19 11:00:00,26.87,26.99,26.85,26.99,49900.0,20.8906,20.9839,20.8751,20.9839,49900.0
2005-04-19 11:30:00,26.98,26.99,26.93,26.96,52000.0,20.9761,20.9839,20.9373,20.9606,52000.0
2005-04-19 12:00:00,26.97,26.99,26.85,26.89,65500.0,20.9684,20.9839,20.8751,20.9062,65500.0
2005-04-19 12:30:00,26.88,26.93,26.83,26.88,40200.0,20.8984,20.9373,20.8595,20.8984,40200.0
2005-04-19 13:00:00,26.89,26.92,26.81,26.91,58500.0,20.9062,20.9295,20.844,20.9217,58500.0
2005-04-19 13:30:00,26.91,26.95,26.87,26.95,63600.0,20.9217,20.9528,20.8906,20.9528,63600.0
2005-04-19 14:00:00,26.95,27.04,26.89,27.03,144900.0,20.9528,21.0228,20.9062,21.015,144900.0
2005-04-19 14:30:00,27.04,27.14,27.03,27.12,95400.0,21.0228,21.1005,21.015,21.085,95400.0
2005-04-19 15:00:00,27.12,27.15,27.06,27.13,80900.0,21.085,21.1083,21.0383,21.0928,80900.0
2005-04-19 15:30:00,27.13,27.18,27.11,27.18,146300.0,21.0928,21.1316,21.0772,21.1316,146300.0
2005-04-20 09:30:00,27.27,27.5,27.27,27.36,200000.0,21.2016,21.3804,21.2016,21.2716,200000.0
2005-04-20 10:00:00,27.36,27.48,27.29,27.48,85700.0,21.2716,21.3649,21.2172,21.3649,85700.0
2005-04-20 10:30:00,27.48,27.57,27.35,27.57,94100.0,21.3649,21.4348,21.2638,21.4348,94100.0
2005-04-20 11:00:00,27.57,27.71,27.55,27.69,71100.0,21.4348,21.5437,21.4193,21.5281,71100.0
2005-04-20 11:30:00,27.69,27.75,27.66,27.66,69800.0,21.5281,21.5748,21.5048,21.5048,69800.0
2005-04-20 12:00:00,27.66,27.67,27.5,27.51,68700.0,21.5048,21.5126,21.3804,21.3882,68700.0
2005-04-20 12:30:00,27.51,27.51,27.22,27.23,122000.0,21.3882,21.3882,21.1627,21.1705,122000.0
2005-04-20 13:00:00,27.22,27.22,27.12,27.13,62900.0,21.1627,21.1627,21.085,21.0928,62900.0
2005-04-20 13:30:00,27.13,27.14,27.0,27.04,78600.0,21.0928,21.1005,20.9917,21.0228,78600.0
2005-04-20 14:00:00,27.02,27.02,26.88,26.89,107800.0,21.0072,21.0072,20.8984,20.9062,107800.0
2005-04-20 14:30:00,26.89,26.96,26.84,26.96,104500.0,20.9062,20.9606,20.8673,20.9606,104500.0
2005-04-20 15:00:00,26.97,27.0,26.88,26.89,130500.0,20.9684,20.9917,20.8984,20.9062,130500.0
2005-04-20 15:30:00,26.89,26.96,26.84,26.89,172400.0,20.9062,20.9606,20.8673,20.9062,172400.0
2005-04-21 09:30:00,27.33,27.35,27.03,27.15,133400.0,21.2483,21.2638,21.015,21.1083,133400.0
2005-04-21 10:00:00,27.17,27.24,27.0,27.04,160200.0,21.1239,21.1783,20.9917,21.0228,160200.0
2005-04-21 10:30:00,27.05,27.13,27.01,27.12,225800.0,21.0306,21.0928,20.9995,21.085,225800.0
2005-04-21 11:00:00,27.12,27.14,27.01,27.03,124400.0,21.085,21.1005,20.9995,21.015,124400.0
2005-04-21 11:30:00,27.04,27.07,27.01,27.07,113800.0,21.0228,21.0461,20.9995,21.0461,113800.0
2005-04-21 12:00:00,27.07,27.41,27.07,27.4,124400.0,21.0461,21.3105,21.0461,21.3027,124400.0
2005-04-21 12:30:00,27.41,27.42,27.31,27.33,85300.0,21.3105,21.3182,21.2327,21.2483,85300.0
2005-04-21 13:00:00,27.34,27.44,27.34,27.38,74600.0,21.256,21.3338,21.256,21.2871,74600.0
2005-04-21 13:30:00,27.39,27.42,27.37,27.4,52500.0,21.2949,21.3182,21.2794,21.3027,52500.0
2005-04-21 14:00:00,27.4,27.55,27.38,27.52,203600.0,21.3027,21.4193,21.2871,21.396,203600.0
2005-04-21 14:30:00,27.52,27.52,27.46,27.48,75800.0,21.396,21.396,21.3493,21.3649,75800.0
2005-04-21 15:00:00,27.48,27.54,27.47,27.52,78600.0,21.3649,21.4115,21.3571,21.396,78600.0
2005-04-21 15:30:00,27.52,27.63,27.36,27.46,259600.0,21.396,21.4815,21.2716,21.3493,259600.0
2005-04-22 09:30:00,27.42,27.5,27.21,27.26,108800.0,21.3182,21.3804,21.155,21.1938,108800.0
2005-04-22 10:00:00,27.25,27.42,27.18,27.42,73100.0,21.1861,21.3182,21.1316,21.3182,73100.0
2005-04-22 10:30:00,27.42,27.6,27.41,27.58,132700.0,21.3182,21.4582,21.3105,21.4426,132700.0
2005-04-22 11:00:00,27.58,27.62,27.5,27.54,93200.0,21.4426,21.4737,21.3804,21.4115,93200.0
2005-04-22 11:30:00,27.54,27.56,27.5,27.52,192300.0,21.4115,21.4271,21.3804,21.396,192300.0
2005-04-22 12:00:00,27.53,27.6,27.4,27.6,94300.0,21.4038,21.4582,21.3027,21.4582,94300.0
2005-04-22 12:30:00,27.58,27.65,27.55,27.55,69100.0,21.4426,21.497,21.4193,21.4193,69100.0
2005-04-22 13:00:00,27.56,27.56,27.43,27.44,28300.0,21.4271,21.4271,21.326,21.3338,28300.0
2005-04-22 13:30:00,27.43,27.5,27.42,27.49,76500.0,21.326,21.3804,21.3182,21.3727,76500.0
2005-04-22 14:00:00,27.49,27.49,27.34,27.39,77400.0,21.3727,21.3727,21.256,21.2949,77400.0
2005-04-22 14:30:00,27.39,27.39,27.21,27.27,81100.0,21.2949,21.2949,21.155,21.2016,81100.0
2005-04-22 15:00:00,27.27,27.27,27.02,27.03,252500.0,21.2016,21.2016,21.0072,21.015,252500.0
2005-04-22 15:30:00,27.02,27.28,26.99,27.25,256200.0,21.0072,21.2094,20.9839,21.1861,256200.0
2005-04-25 09:30:00,27.58,27.59,27.43,27.47,43100.0,21.4426,21.4504,21.326,21.3571,43100.0
2005-04-25 10:00:00,27.47,27.78,27.46,27.65,92700.0,21.3571,21.5981,21.3493,21.497,92700.0
2005-04-25 10:30:00,27.65,27.7,27.37,27.45,86600.0,21.497,21.5359,21.2794,21.3416,86600.0
2005-04-25 11:00:00,27.45,27.52,27.37,27.43,84000.0,21.3416,21.396,21.2794,21.326,84000.0
2005-04-25 11:30:00,27.43,27.5,27.36,27.49,67400.0,21.326,21.3804,21.2716,21.3727,67400.0
2005-04-25 12:00:00,27.5,27.54,27.43,27.43,42500.0,21.3804,21.4115,21.326,21.326,42500.0
2005-04-25 12:30:00,27.44,27.5,27.39,27.46,39900.0,21.3338,21.3804,21.2949,21.3493,39900.0
2005-04-25 13:00:00,27.46,27.5,27.41,27.43,41100.0,21.3493,21.3804,21.3105,21.326,41100.0
2005-04-25 13:30:00,27.43,27.59,27.43,27.51,77000.0,21.326,21.4504,21.326,21.3882,77000.0
2005-04-25 14:00:00,27.51,27.54,27.48,27.49,51000.0,21.3882,21.4115,21.3649,21.3727,51000.0
2005-04-25 14:30:00,27.49,27.56,27.46,27.49,42100.0,21.3727,21.4271,21.3493,21.3727,42100.0
2005-04-25 15:00:00,27.49,27.49,27.3,27.34,97400.0,21.3727,21.3727,21.2249,21.256,97400.0
2005-04-25 15:30:00,27.33,27.37,27.24,27.29,394100.0,21.2483,21.2794,21.1783,21.2172,394100.0
2005-04-26 09:30:00,27.25,27.43,27.16,27.3,126800.0,21.1861,21.326,21.1161,21.2249,126800.0
2005-04-26 10:00:00,27.3,27.4,27.18,27.38,135900.0,21.2249,21.3027,21.1316,21.2871,135900.0
2005-04-26 10:30:00,27.39,27.75,27.39,27.72,162300.0,21.2949,21.5748,21.2949,21.5515,162300.0
2005-04-26 11:00:00,27.7,27.75,27.62,27.7,91900.0,21.5359,21.5748,21.4737,21.5359,91900.0
2005-04-26 11:30:00,27.69,27.75,27.65,27.71,51600.0,21.5281,21.5748,21.497,21.5437,51600.0
2005-04-26 12:00:00,27.72,27.72,27.5,27.62,74500.0,21.5515,21.5515,21.3804,21.4737,74500.0
2005-04-26 12:30:00,27.62,27.65,27.6,27.63,48900.0,21.4737,21.497,21.4582,21.4815,48900.0
2005-04-26 13:00:00,27.63,27.63,27.39,27.39,57800.0,21.4815,21.4815,21.2949,21.2949,57800.0
2005-04-26 13:30:00,27.39,27.54,27.39,27.52,72200.0,21.2949,21.4115,21.2949,21.396,72200.0
2005-04-26 14:00:00,27.5,27.5,27.36,27.38,50900.0,21.3804,21.3804,21.2716,21.2871,50900.0
2005-04-26 14:30:00,27.39,27.41,27.33,27.34,69200.0,21.2949,21.3105,21.2483,21.256,69200.0
2005-04-26 15:00:00,27.34,27.42,27.34,27.35,31900.0,21.256,21.3182,21.256,21.2638,31900.0
2005-04-26 15:30:00,27.35,27.35,27.2,27.24,98800.0,21.2638,21.2638,21.1472,21.1783,98800.0
2005-04-27 09:30:00,27.15,27.16,26.4,26.56,236500.0,21.1083,21.1161,20.5252,20.6496,236500.0
2005-04-27 10:00:00,26.56,26.78,26.54,26.77,119500.0,20.6496,20.8206,20.6341,20.8129,119500.0
2005-04-27 10:30:00,26.77,27.03,26.77,26.94,119500.0,20.8129,21.015,20.8129,20.945,119500.0
2005-04-27 11:00:00,26.95,26.95,26.8,26.94,109000.0,20.9528,20.9528,20.8362,20.945,109000.0
2005-04-27 11:30:00,26.93,26.97,26.88,26.89,98600.0,20.9373,20.9684,20.8984,20.9062,98600.0
2005-04-27 12:00:00,26.89,27.0,26.85,26.87,146500.0,20.9062,20.9917,20.8751,20.8906,146500.0
2005-04-27 12:30:00,26.87,26.96,26.85,26.95,79600.0,20.8906,20.9606,20.8751,20.9528,79600.0
2005-04-27 13:00:00,26.96,27.15,26.94,27.05,74900.0,20.9606,21.1083,20.945,21.0306,74900.0
2005-04-27 13:30:00,27.05,27.07,27.0,27.04,43700.0,21.0306,21.0461,20.9917,21.0228,43700.0
2005-04-27 14:00:00,27.07,27.18,27.05,27.15,94500.0,21.0461,21.1316,21.0306,21.1083,94500.0
2005-04-27 14:30:00,27.15,27.2,27.12,27.17,91300.0,21.1083,21.1472,21.085,21.1239,91300.0
2005-04-27 15:00:00,27.18,27.21,27.12,27.16,54200.0,21.1316,21.155,21.085,21.1161,54200.0
2005-04-27 15:30:00,27.16,27.16,27.04,27.15,233400.0,21.1161,21.1161,21.0228,21.1083,233400.0
2005-04-28 09:30:00,27.1,27.26,26.99,27.04,177900.0,21.0694,21.1938,20.9839,21.0228,177900.0
2005-04-28 10:00:00,27.05,27.1,27.02,27.07,188600.0,21.0306,21.0694,21.0072,21.0461,188600.0
2005-04-28 10:30:00,27.08,27.16,27.06,27.16,90600.0,21.0539,21.1161,21.0383,21.1161,90600.0
2005-04-28 11:00:00,27.16,27.24,27.11,27.17,55800.0,21.1161,21.1783,21.0772,21.1239,55800.0
2005-04-28 11:30:00,27.14,27.14,27.01,27.05,49100.0,21.1005,21.1005,20.9995,21.0306,49100.0
2005-04-28 12:00:00,27.04,27.07,26.99,27.05,69500.0,21.0228,21.0461,20.9839,21.0306,69500.0
2005-04-28 12:30:00,27.06,27.08,27.01,27.04,27200.0,21.0383,21.0539,20.9995,21.0228,27200.0
2005-04-28 13:00:00,27.04,27.05,27.0,27.01,32700.0,21.0228,21.0306,20.9917,20.9995,32700.0
2005-04-28 13:30:00,27.01,27.16,27.0,27.12,84800.0,20.9995,21.1161,20.9917,21.085,84800.0
2005-04-28 14:00:00,27.13,27.14,26.82,26.9,119200.0,21.0928,21.1005,20.8517,20.9139,119200.0
2005-04-28 14:30:00,26.88,26.88,26.68,26.7,117300.0,20.8984,20.8984,20.7429,20.7585,117300.0
2005-04-28 15:00:00,26.74,26.74,26.65,26.72,75900.0,20.7895,20.7895,20.7196,20.774,75900.0
2005-04-28 15:30:00,26.72,26.74,26.62,26.62,172100.0,20.774,20.7895,20.6963,20.6963,172100.0
2005-04-29 09:30:00,26.7,27.0,26.52,26.75,228900.0,20.7585,20.9917,20.6185,20.7973,228900.0
2005-04-29 10:00:00,26.75,26.9,26.66,26.87,197900.0,20.7973,20.9139,20.7274,20.8906,197900.0
2005-04-29 10:30:00,26.87,27.01,26.81,27.0,266000.0,20.8906,20.9995,20.844,20.9917,266000.0
2005-04-29 11:00:00,27.0,27.43,27.0,27.42,220100.0,20.9917,21.326,20.9917,21.3182,220100.0
2005-04-29 11:30:00,27.42,27.56,27.42,27.5,293000.0,21.3182,21.4271,21.3182,21.3804,293000.0
2005-04-29 12:00:00,27.5,27.51,27.24,27.28,160500.0,21.3804,21.3882,21.1783,21.2094,160500.0
2005-04-29 12:30:00,27.28,27.31,27.11,27.22,101800.0,21.2094,21.2327,21.0772,21.1627,101800.0
2005-04-29 13:00:00,27.23,27.44,27.22,27.37,90900.0,21.1705,21.3338,21.1627,21.2794,90900.0
2005-04-29 13:30:00,27.37,27.38,27.28,27.33,44600.0,21.2794,21.2871,21.2094,21.2483,44600.0
2005-04-29 14:00:00,27.34,27.55,27.32,27.55,63500.0,21.256,21.4193,21.2405,21.4193,63500.0
2005-04-29 14:30:00,27.55,27.7,27.52,27.59,147200.0,21.4193,21.5359,21.396,21.4504,147200.0
2005-04-29 15:00:00,27.61,27.69,27.58,27.62,198800.0,21.4659,21.5281,21.4426,21.4737,198800.0
2005-04-29 15:30:00,27.62,27.67,27.56,27.57,288100.0,21.4737,21.5126,21.4271,21.4348,288100.0
2005-05-02 09:30:00,27.6,27.74,27.47,27.66,102600.0,21.4582,21.567,21.3571,21.5048,102600.0
2005-05-02 10:00:00,27.66,27.68,27.52,27.52,55400.0,21.5048,21.5204,21.396,21.396,55400.0
2005-05-02 10:30:00,27.53,27.55,27.48,27.53,75800.0,21.4038,21.4193,21.3649,21.4038,75800.0
2005-05-02 11:00:00,27.53,27.53,27.41,27.46,51600.0,21.4038,21.4038,21.3105,21.3493,51600.0
2005-05-02 11:30:00,27.46,27.48,27.4,27.42,36600.0,21.3493,21.3649,21.3027,21.3182,36600.0
2005-05-02 12:00:00,27.44,27.49,27.4,27.47,37200.0,21.3338,21.3727,21.3027,21.3571,37200.0
2005-05-02 12:30:00,27.47,27.51,27.41,27.43,40100.0,21.3571,21.3882,21.3105,21.326,40100.0
2005-05-02 13:00:00,27.42,27.47,27.33,27.34,49300.0,21.3182,21.3571,21.2483,21.256,49300.0
2005-05-02 13:30:00,27.35,27.35,27.23,27.27,78300.0,21.2638,21.2638,21.1705,21.2016,78300.0
2005-05-02 14:00:00,27.27,27.27,27.11,27.15,106000.0,21.2016,21.2016,21.0772,21.1083,106000.0
2005-05-02 14:30:00,27.15,27.27,27.13,27.26,74400.0,21.1083,21.2016,21.0928,21.1938,74400.0
2005-05-02 15:00:00,27.25,27.36,27.22,27.36,46200.0,21.1861,21.2716,21.1627,21.2716,46200.0
2005-05-02 15:30:00,27.36,27.47,27.35,27.44,135000.0,21.2716,21.3571,21.2638,21.3338,135000.0
2005-05-03 09:30:00,27.39,27.62,27.35,27.48,96000.0,21.2949,21.4737,21.2638,21.3649,96000.0
2005-05-03 10:00:00,27.45,27.58,27.45,27.47,49400.0,21.3416,21.4426,21.3416,21.3571,49400.0
2005-05-03 10:30:00,27.46,27.6,27.44,27.48,55100.0,21.3493,21.4582,21.3338,21.3649,55100.0
2005-05-03 11:00:00,27.48,27.54,27.45,27.46,33100.0,21.3649,21.4115,21.3416,21.3493,33100.0
2005-05-03 11:30:00,27.46,27.49,27.44,27.49,28400.0,21.3493,21.3727,21.3338,21.3727,28400.0
2005-05-03 12:00:00,27.5,27.52,27.47,27.48,27000.0,21.3804,21.396,21.3571,21.3649,27000.0
2005-05-03 12:30:00,27.48,27.5,27.48,27.5,20400.0,21.3649,21.3804,21.3649,21.3804,20400.0
2005-05-03 13:00:00,27.5,27.5,27.43,27.46,26900.0,21.3804,21.3804,21.326,21.3493,26900.0
2005-05-03 13:30:00,27.46,27.46,27.38,27.39,30000.0,21.3493,21.3493,21.2871,21.2949,30000.0
2005-05-03 14:00:00,27.39,27.43,27.2,27.34,66700.0,21.2949,21.326,21.1472,21.256,66700.0
2005-05-03 14:30:00,27.33,27.56,27.33,27.41,69500.0,21.2483,21.4271,21.2483,21.3105,69500.0
2005-05-03 15:00:00,27.42,27.43,27.16,27.31,91800.0,21.3182,21.326,21.1161,21.2327,91800.0
2005-05-03 15:30:00,27.31,27.32,27.2,27.28,134900.0,21.2327,21.2405,21.1472,21.2094,134900.0
2005-05-04 09:30:00,27.45,27.8,27.41,27.62,64200.0,21.3416,21.6137,21.3105,21.4737,64200.0
2005-05-04 10:00:00,27.62,27.63,27.38,27.38,40200.0,21.4737,21.4815,21.2871,21.2871,40200.0
2005-05-04 10:30:00,27.39,27.5,27.39,27.41,78700.0,21.2949,21.3804,21.2949,21.3105,78700.0
2005-05-04 11:00:00,27.39,27.46,27.39,27.44,44200.0,21.2949,21.3493,21.2949,21.3338,44200.0
2005-05-04 11:30:00,27.43,27.49,27.4,27.41,37300.0,21.326,21.3727,21.3027,21.3105,37300.0
2005-05-04 12:00:00,27.43,27.44,27.34,27.37,34900.0,21.326,21.3338,21.256,21.2794,34900.0
2005-05-04 12:30:00,27.37,27.5,27.37,27.5,24400.0,21.2794,21.3804,21.2794,21.3804,24400.0
2005-05-04 13:00:00,27.49,27.5,27.45,27.5,15600.0,21.3727,21.3804,21.3416,21.3804,15600.0
2005-05-04 13:30:00,27.5,27.58,27.47,27.58,88700.0,21.3804,21.4426,21.3571,21.4426,88700.0
2005-05-04 14:00:00,27.58,27.65,27.56,27.62,32900.0,21.4426,21.497,21.4271,21.4737,32900.0
2005-05-04 14:30:00,27.62,27.72,27.6,27.7,54300.0,21.4737,21.5515,21.4582,21.5359,54300.0
2005-05-04 15:00:00,27.68,27.69,27.61,27.67,71300.0,21.5204,21.5281,21.4659,21.5126,71300.0
2005-05-04 15:30:00,27.67,27.71,27.59,27.62,157900.0,21.5126,21.5437,21.4504,21.4737,157900.0
2005-05-05 09:30:00,27.53,27.76,27.53,27.68,36500.0,21.4038,21.5826,21.4038,21.5204,36500.0
2005-05-05 10:00:00,27.68,27.75,27.56,27.6,39900.0,21.5204,21.5748,21.4271,21.4582,39900.0
2005-05-05 10:30:00,27.6,27.61,27.55,27.59,55000.0,21.4582,21.4659,21.4193,21.4504,55000.0
2005-05-05 11:00:00,27.56,27.69,27.56,27.57,41600.0,21.4271,21.5281,21.4271,21.4348,41600.0
2005-05-05 11:30:00,27.57,27.63,27.54,27.62,27300.0,21.4348,21.4815,21.4115,21.4737,27300.0
2005-05-05 12:00:00,27.61,27.66,27.6,27.66,25500.0,21.4659,21.5048,21.4582,21.5048,25500.0
2005-05-05 12:30:00,27.66,27.67,27.34,27.35,89400.0,21.5048,21.5126,21.256,21.2638,89400.0
2005-05-05 13:00:00,27.34,27.43,27.26,27.33,56900.0,21.256,21.326,21.1938,21.2483,56900.0
2005-05-05 13:30:00,27.32,27.38,27.23,27.31,93800.0,21.2405,21.2871,21.1705,21.2327,93800.0
2005-05-05 14:00:00,27.3,27.37,27.27,27.29,45300.0,21.2249,21.2794,21.2016,21.2172,45300.0
2005-05-05 14:30:00,27.29,27.31,27.14,27.14,66500.0,21.2172,21.2327,21.1005,21.1005,66500.0
2005-05-05 15:00:00,27.17,27.31,27.13,27.26,79500.0,21.1239,21.2327,21.0928,21.1938,79500.0
2005-05-05 15:30:00,27.24,27.36,27.21,27.23,111800.0,21.1783,21.2716,21.155,21.1705,111800.0
2005-05-06 09:30:00,27.43,27.48,27.27,27.32,93100.0,21.326,21.3649,21.2016,21.2405,93100.0
2005-05-06 10:00:00,27.32,27.32,27.18,27.27,89500.0,21.2405,21.2405,21.1316,21.2016,89500.0
2005-05-06 10:30:00,27.28,27.43,27.27,27.43,77300.0,21.2094,21.326,21.2016,21.326,77300.0
2005-05-06 11:00:00,27.43,27.55,27.35,27.42,143100.0,21.326,21.4193,21.2638,21.3182,143100.0
2005-05-06 11:30:00,27.41,27.53,27.41,27.51,76500.0,21.3105,21.4038,21.3105,21.3882,76500.0
2005-05-06 12:00:00,27.51,27.53,27.45,27.46,39700.0,21.3882,21.4038,21.3416,21.3493,39700.0
2005-05-06 12:30:00,27.45,27.51,27.41,27.5,35500.0,21.3416,21.3882,21.3105,21.3804,35500.0
2005-05-06 13:00:00,27.51,27.66,27.51,27.65,36100.0,21.3882,21.5048,21.3882,21.497,36100.0
2005-05-06 13:30:00,27.65,27.68,27.6,27.65,18800.0,21.497,21.5204,21.4582,21.497,18800.0
2005-05-06 14:00:00,27.64,27.79,27.61,27.75,55600.0,21.4893,21.6059,21.4659,21.5748,55600.0
2005-05-06 14:30:00,27.77,27.79,27.74,27.75,29200.0,21.5903,21.6059,21.567,21.5748,29200.0
2005-05-06 15:00:00,27.76,27.82,27.7,27.75,48000.0,21.5826,21.6292,21.5359,21.5748,48000.0
2005-05-06 15:30:00,27.75,27.77,27.62,27.73,242600.0,21.5748,21.5903,21.4737,21.5592,242600.0
2005-05-09 09:30:00,27.9,28.05,27.8,27.95,177800.0,21.6914,21.808,21.6137,21.7303,177800.0
2005-05-09 10:00:00,27.96,28.12,27.92,28.09,96800.0,21.7381,21.8625,21.707,21.8391,96800.0
2005-05-09 10:30:00,28.09,28.19,28.09,28.14,66300.0,21.8391,21.9169,21.8391,21.878,66300.0
2005-05-09 11:00:00,28.15,28.25,28.13,28.24,59000.0,21.8858,21.9635,21.8702,21.9558,59000.0
2005-05-09 11:30:00,28.24,28.33,28.21,28.24,76700.0,21.9558,22.0257,21.9324,21.9558,76700.0
2005-05-09 12:00:00,28.24,28.31,28.2,28.27,63200.0,21.9558,22.0102,21.9247,21.9791,63200.0
2005-05-09 12:30:00,28.28,28.39,28.27,28.37,45300.0,21.9869,22.0724,21.9791,22.0568,45300.0
2005-05-09 13:00:00,28.39,28.39,28.33,28.37,48500.0,22.0724,22.0724,22.0257,22.0568,48500.0
2005-05-09 13:30:00,28.37,28.55,28.37,28.55,99500.0,22.0568,22.1968,22.0568,22.1968,99500.0
2005-05-09 14:00:00,28.55,28.57,28.32,28.33,68400.0,22.1968,22.2123,22.018,22.0257,68400.0
2005-05-09 14:30:00,28.33,28.43,28.33,28.4,42200.0,22.0257,22.1035,22.0257,22.0801,42200.0
2005-05-09 15:00:00,28.4,28.4,28.33,28.35,87700.0,22.0801,22.0801,22.0257,22.0413,87700.0
2005-05-09 15:30:00,28.36,28.58,28.35,28.53,262800.0,22.0491,22.2201,22.0413,22.1812,262800.0
2005-05-10 09:30:00,28.25,28.43,28.11,28.4,224800.0,21.9635,22.1035,21.8547,22.0801,224800.0
2005-05-10 10:00:00,28.38,28.44,28.36,28.39,198800.0,22.0646,22.1112,22.0491,22.0724,198800.0
2005-05-10 10:30:00,28.39,28.44,28.3,28.31,122600.0,22.0724,22.1112,22.0024,22.0102,122600.0
2005-05-10 11:00:00,28.32,28.37,28.25,28.26,68500.0,22.018,22.0568,21.9635,21.9713,68500.0
2005-05-10 11:30:00,28.25,28.27,28.12,28.14,60700.0,21.9635,21.9791,21.8625,21.878,60700.0
2005-05-10 12:00:00,28.15,28.2,28.13,28.18,52700.0,21.8858,21.9247,21.8702,21.9091,52700.0
2005-05-10 12:30:00,28.18,28.3,28.16,28.28,50600.0,21.9091,22.0024,21.8936,21.9869,50600.0
2005-05-10 13:00:00,28.29,28.3,28.25,28.28,54400.0,21.9946,22.0024,21.9635,21.9869,54400.0
2005-05-10 13:30:00,28.28,28.3,28.18,28.2,96800.0,21.9869,22.0024,21.9091,21.9247,96800.0
2005-05-10 14:00:00,28.2,28.24,28.14,28.16,122200.0,21.9247,21.9558,21.878,21.8936,122200.0
2005-05-10 14:30:00,28.17,28.19,28.0,28.04,60500.0,21.9013,21.9169,21.7692,21.8003,60500.0
2005-05-10 15:00:00,28.04,28.08,28.0,28.01,97400.0,21.8003,21.8314,21.7692,21.7769,97400.0
2005-05-10 15:30:00,28.01,28.03,27.92,28.0,214800.0,21.7769,21.7925,21.707,21.7692,214800.0
2005-05-11 09:30:00,28.1,28.2,28.05,28.13,95200.0,21.8469,21.9247,21.808,21.8702,95200.0
2005-05-11 10:00:00,28.13,28.15,28.05,28.1,110100.0,21.8702,21.8858,21.808,21.8469,110100.0
2005-05-11 10:30:00,28.09,28.14,27.93,27.98,78800.0,21.8391,21.878,21.7147,21.7536,78800.0
2005-05-11 11:00:00,27.96,27.96,27.73,27.75,59500.0,21.7381,21.7381,21.5592,21.5748,59500.0
2005-05-11 11:30:00,27.75,27.79,27.74,27.79,40400.0,21.5748,21.6059,21.567,21.6059,40400.0
2005-05-11 12:00:00,27.79,27.91,27.68,27.88,85600.0,21.6059,21.6992,21.5204,21.6759,85600.0
2005-05-11 12:30:00,27.86,27.92,27.85,27.9,111700.0,21.6603,21.707,21.6525,21.6914,111700.0
2005-05-11 13:00:00,27.89,28.08,27.89,28.04,58000.0,21.6836,21.8314,21.6836,21.8003,58000.0
2005-05-11 13:30:00,28.02,28.05,28.0,28.04,145100.0,21.7847,21.808,21.7692,21.8003,145100.0
2005-05-11 14:00:00,28.04,28.37,28.04,28.3,64600.0,21.8003,22.0568,21.8003,22.0024,64600.0
2005-05-11 14:30:00,28.31,28.31,28.16,28.16,56200.0,22.0102,22.0102,21.8936,21.8936,56200.0
2005-05-11 15:00:00,28.16,28.24,28.11,28.24,81900.0,21.8936,21.9558,21.8547,21.9558,81900.0
2005-05-11 15:30:00,28.24,28.26,28.16,28.22,129100.0,21.9558,21.9713,21.8936,21.9402,129100.0
2005-05-12 09:30:00,28.2,28.55,28.19,28.22,62700.0,21.9247,22.1968,21.9169,21.9402,62700.0
2005-05-12 10:00:00,28.22,28.51,28.2,28.43,50700.0,21.9402,22.1657,21.9247,22.1035,50700.0
2005-05-12 10:30:00,28.44,28.51,28.26,28.39,60800.0,22.1112,22.1657,21.9713,22.0724,60800.0
2005-05-12 11:00:00,28.4,28.59,28.4,28.56,71400.0,22.0801,22.2279,22.0801,22.2045,71400.0
2005-05-12 11:30:00,28.55,28.6,28.52,28.6,29000.0,22.1968,22.2356,22.1734,22.2356,29000.0
2005-05-12 12:00:00,28.59,28.66,28.51,28.61,58500.0,22.2279,22.2823,22.1657,22.2434,58500.0
2005-05-12 12:30:00,28.62,28.66,28.55,28.56,56600.0,22.2512,22.2823,22.1968,22.2045,56600.0
2005-05-12 13:00:00,28.57,28.6,28.54,28.54,17100.0,22.2123,22.2356,22.189,22.189,17100.0
2005-05-12 13:30:00,28.55,28.6,28.47,28.48,51200.0,22.1968,22.2356,22.1346,22.1423,51200.0
2005-05-12 14:00:00,28.47,28.5,28.32,28.39,69100.0,22.1346,22.1579,22.018,22.0724,69100.0
2005-05-12 14:30:00,28.39,28.43,28.35,28.41,65200.0,22.0724,22.1035,22.0413,22.0879,65200.0
2005-05-12 15:00:00,28.42,28.49,28.31,28.38,129800.0,22.0957,22.1501,22.0102,22.0646,129800.0
2005-05-12 15:30:00,28.35,28.45,28.3,28.37,131400.0,22.0413,22.119,22.0024,22.0568,131400.0
2005-05-13 09:30:00,28.55,28.66,28.3,28.35,363500.0,22.1968,22.2823,22.0024,22.0413,363500.0
2005-05-13 10:00:00,28.37,28.55,28.31,28.54,95400.0,22.0568,22.1968,22.0102,22.189,95400.0
2005-05-13 10:30:00,28.53,28.62,28.49,28.58,475400.0,22.1812,22.2512,22.1501,22.2201,475400.0
2005-05-13 11:00:00,28.58,28.64,28.58,28.62,147500.0,22.2201,22.2667,22.2201,22.2512,147500.0
2005-05-13 11:30:00,28.62,28.66,28.59,28.64,111200.0,22.2512,22.2823,22.2279,22.2667,111200.0
2005-05-13 12:00:00,28.64,28.7,28.61,28.66,128800.0,22.2667,22.3134,22.2434,22.2823,128800.0
2005-05-13 12:30:00,28.67,28.67,28.61,28.66,97700.0,22.2901,22.2901,22.2434,22.2823,97700.0
2005-05-13 13:00:00,28.65,28.66,28.56,28.57,65100.0,22.2745,22.2823,22.2045,22.2123,65100.0
2005-05-13 13:30:00,28.57,28.6,28.42,28.5,187600.0,22.2123,22.2356,22.0957,22.1579,187600.0
2005-05-13 14:00:00,28.5,28.51,28.41,28.51,137800.0,22.1579,22.1657,22.0879,22.1657,137800.0
2005-05-13 14:30:00,28.51,28.51,28.37,28.44,139100.0,22.1657,22.1657,22.0568,22.1112,139100.0
2005-05-13 15:00:00,28.44,28.62,28.4,28.54,139700.0,22.1112,22.2512,22.0801,22.189,139700.0
2005-05-13 15:30:00,28.54,28.59,28.47,28.59,180000.0,22.189,22.2279,22.1346,22.2279,180000.0
2005-05-16 09:30:00,28.53,28.8,28.51,28.57,101100.0,22.1812,22.3911,22.1657,22.2123,101100.0
2005-05-16 10:00:00,28.57,28.6,28.47,28.51,75900.0,22.2123,22.2356,22.1346,22.1657,75900.0
2005-05-16 10:30:00,28.5,28.74,28.5,28.74,68700.0,22.1579,22.3445,22.1579,22.3445,68700.0
2005-05-16 11:00:00,28.71,28.8,28.65,28.74,97500.0,22.3212,22.3911,22.2745,22.3445,97500.0
2005-05-16 11:30:00,28.75,28.76,28.68,28.72,35700.0,22.3523,22.36,22.2978,22.3289,35700.0
2005-05-16 12:00:00,28.73,28.77,28.7,28.74,21500.0,22.3367,22.3678,22.3134,22.3445,21500.0
2005-05-16 12:30:00,28.74,28.82,28.74,28.78,59000.0,22.3445,22.4067,22.3445,22.3756,59000.0
2005-05-16 13:00:00,28.78,28.81,28.74,28.79,34100.0,22.3756,22.3989,22.3445,22.3834,34100.0
2005-05-16 13:30:00,28.8,28.86,28.77,28.86,44100.0,22.3911,22.4378,22.3678,22.4378,44100.0
2005-05-16 14:00:00,28.86,28.87,28.78,28.85,39100.0,22.4378,22.4456,22.3756,22.43,39100.0
2005-05-16 14:30:00,28.84,28.91,28.81,28.9,78200.0,22.4222,22.4767,22.3989,22.4689,78200.0
2005-05-16 15:00:00,28.89,29.05,28.88,29.02,126400.0,22.4611,22.5855,22.4533,22.5622,126400.0
2005-05-16 15:30:00,29.02,29.08,28.98,29.06,173000.0,22.5622,22.6088,22.5311,22.5933,173000.0
2005-05-17 09:30:00,28.76,29.0,28.59,28.88,137500.0,22.36,22.5466,22.2279,22.4533,137500.0
2005-05-17 10:00:00,28.88,28.91,28.69,28.71,118800.0,22.4533,22.4767,22.3056,22.3212,118800.0
2005-05-17 10:30:00,28.72,28.72,28.6,28.68,96800.0,22.3289,22.3289,22.2356,22.2978,96800.0
2005-05-17 11:00:00,28.7,28.84,28.7,28.72,110300.0,22.3134,22.4222,22.3134,22.3289,110300.0
2005-05-17 11:30:00,28.72,28.99,28.72,28.75,102200.0,22.3289,22.5389,22.3289,22.3523,102200.0
2005-05-17 12:00:00,28.76,28.8,28.72,28.72,60000.0,22.36,22.3911,22.3289,22.3289,60000.0
2005-05-17 12:30:00,28.73,28.77,28.69,28.75,89100.0,22.3367,22.3678,22.3056,22.3523,89100.0
2005-05-17 13:00:00,28.76,28.79,28.74,28.76,31700.0,22.36,22.3834,22.3445,22.36,31700.0
2005-05-17 13:30:00,28.76,28.82,28.74,28.8,70800.0,22.36,22.4067,22.3445,22.3911,70800.0
2005-05-17 14:00:00,28.8,28.85,28.77,28.77,65100.0,22.3911,22.43,22.3678,22.3678,65100.0
2005-05-17 14:30:00,28.78,28.97,28.77,28.9,198300.0,22.3756,22.5233,22.3678,22.4689,198300.0
2005-05-17 15:00:00,28.91,28.96,28.85,28.87,147500.0,22.4767,22.5155,22.43,22.4456,147500.0
2005-05-17 15:30:00,28.87,28.98,28.85,28.89,212500.0,22.4456,22.5311,22.43,22.4611,212500.0
2005-05-18 09:30:00,29.0,29.16,28.88,28.91,112800.0,22.5466,22.671,22.4533,22.4767,112800.0
2005-05-18 10:00:00,28.92,28.99,28.85,28.94,97200.0,22.4844,22.5389,22.43,22.5,97200.0
2005-05-18 10:30:00,28.94,29.1,28.94,29.03,77500.0,22.5,22.6244,22.5,22.57,77500.0
2005-05-18 11:00:00,29.02,29.1,28.95,29.09,73300.0,22.5622,22.6244,22.5078,22.6166,73300.0
2005-05-18 11:30:00,29.09,29.3,29.09,29.25,81000.0,22.6166,22.7799,22.6166,22.741,81000.0
2005-05-18 12:00:00,29.24,29.37,29.23,29.29,100600.0,22.7332,22.8343,22.7254,22.7721,100600.0
2005-05-18 12:30:00,29.31,29.43,29.29,29.42,52800.0,22.7876,22.8809,22.7721,22.8732,52800.0
2005-05-18 13:00:00,29.42,29.49,29.39,29.42,43700.0,22.8732,22.9276,22.8498,22.8732,43700.0
2005-05-18 13:30:00,29.41,29.48,29.35,29.36,34000.0,22.8654,22.9198,22.8187,22.8265,34000.0
2005-05-18 14:00:00,29.36,29.42,29.35,29.39,46600.0,22.8265,22.8732,22.8187,22.8498,46600.0
2005-05-18 14:30:00,29.39,29.47,29.35,29.44,46500.0,22.8498,22.912,22.8187,22.8887,46500.0
2005-05-18 15:00:00,29.45,29.45,29.35,29.38,62400.0,22.8965,22.8965,22.8187,22.8421,62400.0
2005-05-18 15:30:00,29.38,29.44,29.29,29.43,224300.0,22.8421,22.8887,22.7721,22.8809,224300.0
2005-05-19 09:30:00,29.2,29.44,29.2,29.4,186400.0,22.7021,22.8887,22.7021,22.8576,186400.0
2005-05-19 10:00:00,29.39,29.5,29.38,29.41,149600.0,22.8498,22.9354,22.8421,22.8654,149600.0
2005-05-19 10:30:00,29.4,29.5,29.39,29.44,100500.0,22.8576,22.9354,22.8498,22.8887,100500.0
2005-05-19 11:00:00,29.44,29.51,29.41,29.5,89500.0,22.8887,22.9431,22.8654,22.9354,89500.0
2005-05-19 11:30:00,29.5,29.55,29.48,29.54,46200.0,22.9354,22.9742,22.9198,22.9665,46200.0
2005-05-19 12:00:00,29.53,29.53,29.4,29.46,39200.0,22.9587,22.9587,22.8576,22.9043,39200.0
2005-05-19 12:30:00,29.46,29.57,29.45,29.53,34000.0,22.9043,22.9898,22.8965,22.9587,34000.0
2005-05-19 13:00:00,29.52,29.55,29.47,29.47,28400.0,22.9509,22.9742,22.912,22.912,28400.0
2005-05-19 13:30:00,29.47,29.54,29.47,29.5,53800.0,22.912,22.9665,22.912,22.9354,53800.0
2005-05-19 14:00:00,29.49,29.54,29.42,29.54,62600.0,22.9276,22.9665,22.8732,22.9665,62600.0
2005-05-19 14:30:00,29.54,29.54,29.41,29.5,56000.0,22.9665,22.9665,22.8654,22.9354,56000.0
2005-05-19 15:00:00,29.5,29.54,29.47,29.47,55100.0,22.9354,22.9665,22.912,22.912,55100.0
2005-05-19 15:30:00,29.48,29.55,29.48,29.52,82400.0,22.9198,22.9742,22.9198,22.9509,82400.0
2005-05-20 09:30:00,29.51,29.51,29.23,29.24,142700.0,22.9431,22.9431,22.7254,22.7332,142700.0
2005-05-20 10:00:00,29.23,29.31,29.2,29.24,50700.0,22.7254,22.7876,22.7021,22.7332,50700.0
2005-05-20 10:30:00,29.24,29.35,29.23,29.32,56400.0,22.7332,22.8187,22.7254,22.7954,56400.0
2005-05-20 11:00:00,29.32,29.33,29.18,29.21,32000.0,22.7954,22.8032,22.6866,22.7099,32000.0
2005-05-20 11:30:00,29.19,29.2,29.09,29.16,71600.0,22.6944,22.7021,22.6166,22.671,71600.0
2005-05-20 12:00:00,29.14,29.15,29.06,29.1,66600.0,22.6555,22.6633,22.5933,22.6244,66600.0
2005-05-20 12:30:00,29.1,29.18,29.06,29.16,37400.0,22.6244,22.6866,22.5933,22.671,37400.0
2005-05-20 13:00:00,29.15,29.22,29.15,29.15,80900.0,22.6633,22.7177,22.6633,22.6633,80900.0
2005-05-20 13:30:00,29.18,29.29,29.17,29.26,50700.0,22.6866,22.7721,22.6788,22.7488,50700.0
2005-05-20 14:00:00,29.26,29.39,29.24,29.37,32700.0,22.7488,22.8498,22.7332,22.8343,32700.0
2005-05-20 14:30:00,29.37,29.45,29.37,29.41,22900.0,22.8343,22.8965,22.8343,22.8654,22900.0
2005-05-20 15:00:00,29.4,29.45,29.37,29.42,21400.0,22.8576,22.8965,22.8343,22.8732,21400.0
2005-05-20 15:30:00,29.43,29.47,29.39,29.45,63800.0,22.8809,22.912,22.8498,22.8965,63800.0
2005-05-23 09:30:00,29.6,29.65,29.52,29.58,121500.0,23.0131,23.052,22.9509,22.9976,121500.0
2005-05-23 10:00:00,29.6,29.73,29.6,29.7,86300.0,23.0131,23.1142,23.0131,23.0909,86300.0
2005-05-23 10:30:00,29.72,29.72,29.45,29.5,65000.0,23.1064,23.1064,22.8965,22.9354,65000.0
2005-05-23 11:00:00,29.51,29.55,29.43,29.54,71300.0,22.9431,22.9742,22.8809,22.9665,71300.0
2005-05-23 11:30:00,29.55,29.61,29.55,29.6,31400.0,22.9742,23.0209,22.9742,23.0131,31400.0
2005-05-23 12:00:00,29.6,29.68,29.57,29.59,103100.0,23.0131,23.0753,22.9898,23.0053,103100.0
2005-05-23 12:30:00,29.58,29.61,29.48,29.48,44600.0,22.9976,23.0209,22.9198,22.9198,44600.0
2005-05-23 13:00:00,29.48,29.49,29.43,29.45,52900.0,22.9198,22.9276,22.8809,22.8965,52900.0
2005-05-23 13:30:00,29.45,29.49,29.4,29.48,32400.0,22.8965,22.9276,22.8576,22.9198,32400.0
2005-05-23 14:00:00,29.48,29.57,29.47,29.53,82900.0,22.9198,22.9898,22.912,22.9587,82900.0
2005-05-23 14:30:00,29.53,29.57,29.51,29.53,46800.0,22.9587,22.9898,22.9431,22.9587,46800.0
2005-05-23 15:00:00,29.54,29.55,29.47,29.49,68000.0,22.9665,22.9742,22.912,22.9276,68000.0
2005-05-23 15:30:00,29.49,29.55,29.44,29.44,70700.0,22.9276,22.9742,22.8887,22.8887,70700.0
2005-05-24 09:30:00,28.85,29.1,28.58,28.98,271000.0,22.43,22.6244,22.2201,22.5311,271000.0
2005-05-24 10:00:00,28.98,29.04,28.82,29.03,187500.0,22.5311,22.5777,22.4067,22.57,187500.0
2005-05-24 10:30:00,29.05,29.07,28.83,28.91,106300.0,22.5855,22.6011,22.4145,22.4767,106300.0
2005-05-24 11:00:00,28.91,28.99,28.86,28.86,65900.0,22.4767,22.5389,22.4378,22.4378,65900.0
2005-05-24 11:30:00,28.86,28.88,28.78,28.8,99900.0,22.4378,22.4533,22.3756,22.3911,99900.0
2005-05-24 12:00:00,28.8,28.86,28.79,28.79,61000.0,22.3911,22.4378,22.3834,22.3834,61000.0
2005-05-24 12:30:00,28.81,28.81,28.74,28.78,60800.0,22.3989,22.3989,22.3445,22.3756,60800.0
2005-05-24 13:00:00,28.77,28.78,28.7,28.76,67400.0,22.3678,22.3756,22.3134,22.36,67400.0
2005-05-24 13:30:00,28.77,28.83,28.73,28.82,75000.0,22.3678,22.4145,22.3367,22.4067,75000.0
2005-05-24 14:00:00,28.82,28.9,28.78,28.81,120500.0,22.4067,22.4689,22.3756,22.3989,120500.0
2005-05-24 14:30:00,28.82,28.93,28.8,28.93,79200.0,22.4067,22.4922,22.3911,22.4922,79200.0
2005-05-24 15:00:00,28.92,29.02,28.88,28.99,155700.0,22.4844,22.5622,22.4533,22.5389,155700.0
2005-05-24 15:30:00,29.0,29.07,28.96,29.06,152600.0,22.5466,22.6011,22.5155,22.5933,152600.0
2005-05-25 09:30:00,28.85,28.9,28.6,28.75,83000.0,22.43,22.4689,22.2356,22.3523,83000.0
2005-05-25 10:00:00,28.75,28.83,28.67,28.7,60100.0,22.3523,22.4145,22.2901,22.3134,60100.0
2005-05-25 10:30:00,28.69,28.69,28.54,28.62,66200.0,22.3056,22.3056,22.189,22.2512,66200.0
2005-05-25 11:00:00,28.61,28.71,28.54,28.71,44200.0,22.2434,22.3212,22.189,22.3212,44200.0
2005-05-25 11:30:00,28.71,28.72,28.67,28.7,20000.0,22.3212,22.3289,22.2901,22.3134,20000.0
2005-05-25 12:00:00,28.69,28.85,28.69,28.8,113300.0,22.3056,22.43,22.3056,22.3911,113300.0
2005-05-25 12:30:00,28.79,28.92,28.79,28.82,67900.0,22.3834,22.4844,22.3834,22.4067,67900.0
2005-05-25 13:00:00,28.82,28.86,28.77,28.78,54500.0,22.4067,22.4378,22.3678,22.3756,54500.0
2005-05-25 13:30:00,28.8,28.8,28.75,28.8,27300.0,22.3911,22.3911,22.3523,22.3911,27300.0
2005-05-25 14:00:00,28.8,28.89,28.77,28.89,38200.0,22.3911,22.4611,22.3678,22.4611,38200.0
2005-05-25 14:30:00,28.88,28.96,28.83,28.88,66300.0,22.4533,22.5155,22.4145,22.4533,66300.0
2005-05-25 15:00:00,28.9,28.98,28.86,28.96,54100.0,22.4689,22.5311,22.4378,22.5155,54100.0
2005-05-25 15:30:00,28.96,28.97,28.85,28.88,78400.0,22.5155,22.5233,22.43,22.4533,78400.0
2005-05-26 09:30:00,29.14,29.28,29.0,29.04,64200.0,22.6555,22.7643,22.5466,22.5777,64200.0
2005-05-26 10:00:00,29.04,29.23,28.97,29.17,113100.0,22.5777,22.7254,22.5233,22.6788,113100.0
2005-05-26 10:30:00,29.17,29.2,29.0,29.0,196500.0,22.6788,22.7021,22.5466,22.5466,196500.0
2005-05-26 11:00:00,29.02,29.03,28.94,28.99,64900.0,22.5622,22.57,22.5,22.5389,64900.0
2005-05-26 11:30:00,28.99,29.03,28.98,29.0,55200.0,22.5389,22.57,22.5311,22.5466,55200.0
2005-05-26 12:00:00,28.99,29.07,28.97,29.06,42100.0,22.5389,22.6011,22.5233,22.5933,42100.0
2005-05-26 12:30:00,29.05,29.07,29.0,29.0,90900.0,22.5855,22.6011,22.5466,22.5466,90900.0
2005-05-26 13:00:00,28.99,29.02,28.95,29.0,69300.0,22.5389,22.5622,22.5078,22.5466,69300.0
2005-05-26 13:30:00,29.0,29.09,29.0,29.08,75800.0,22.5466,22.6166,22.5466,22.6088,75800.0
2005-05-26 14:00:00,29.08,29.11,29.03,29.07,71100.0,22.6088,22.6322,22.57,22.6011,71100.0
2005-05-26 14:30:00,29.08,29.11,29.05,29.06,90300.0,22.6088,22.6322,22.5855,22.5933,90300.0
2005-05-26 15:00:00,29.07,29.16,29.07,29.16,85500.0,22.6011,22.671,22.6011,22.671,85500.0
2005-05-26 15:30:00,29.16,29.25,29.15,29.23,144400.0,22.671,22.741,22.6633,22.7254,144400.0
2005-05-27 09:30:00,29.25,29.25,29.05,29.15,68700.0,22.741,22.741,22.5855,22.6633,68700.0
2005-05-27 10:00:00,29.12,29.14,29.02,29.06,71200.0,22.6399,22.6555,22.5622,22.5933,71200.0
2005-05-27 10:30:00,29.07,29.17,29.07,29.15,107700.0,22.6011,22.6788,22.6011,22.6633,107700.0
2005-05-27 11:00:00,29.16,29.23,29.16,29.2,44100.0,22.671,22.7254,22.671,22.7021,44100.0
2005-05-27 11:30:00,29.2,29.2,29.13,29.18,29600.0,22.7021,22.7021,22.6477,22.6866,29600.0
2005-05-27 12:00:00,29.18,29.2,29.15,29.17,48600.0,22.6866,22.7021,22.6633,22.6788,48600.0
2005-05-27 12:30:00,29.17,29.26,29.15,29.26,26300.0,22.6788,22.7488,22.6633,22.7488,26300.0
2005-05-27 13:00:00,29.24,29.33,29.23,29.33,24200.0,22.7332,22.8032,22.7254,22.8032,24200.0
2005-05-27 13:30:00,29.32,29.33,29.24,29.25,30400.0,22.7954,22.8032,22.7332,22.741,30400.0
2005-05-27 14:00:00,29.25,29.35,29.23,29.35,46300.0,22.741,22.8187,22.7254,22.8187,46300.0
2005-05-27 14:30:00,29.35,29.36,29.3,29.34,37700.0,22.8187,22.8265,22.7799,22.811,37700.0
2005-05-27 15:00:00,29.34,29.36,29.3,29.34,36500.0,22.811,22.8265,22.7799,22.811,36500.0
2005-05-27 15:30:00,29.35,29.36,29.26,29.33,98000.0,22.8187,22.8265,22.7488,22.8032,98000.0
2005-05-31 09:30:00,29.33,29.43,29.3,29.32,62500.0,22.8032,22.8809,22.7799,22.7954,62500.0
2005-05-31 10:00:00,29.35,29.44,29.26,29.33,53900.0,22.8187,22.8887,22.7488,22.8032,53900.0
2005-05-31 10:30:00,29.35,29.39,29.23,29.23,47400.0,22.8187,22.8498,22.7254,22.7254,47400.0
2005-05-31 11:00:00,29.21,29.21,29.04,29.13,62400.0,22.7099,22.7099,22.5777,22.6477,62400.0
2005-05-31 11:30:00,29.13,29.16,29.09,29.14,39500.0,22.6477,22.671,22.6166,22.6555,39500.0
2005-05-31 12:00:00,29.14,29.18,29.11,29.14,30200.0,22.6555,22.6866,22.6322,22.6555,30200.0
2005-05-31 12:30:00,29.16,29.16,29.1,29.15,62900.0,22.671,22.671,22.6244,22.6633,62900.0
2005-05-31 13:00:00,29.14,29.19,29.14,29.15,69000.0,22.6555,22.6944,22.6555,22.6633,69000.0
2005-05-31 13:30:00,29.15,29.19,29.11,29.15,81800.0,22.6633,22.6944,22.6322,22.6633,81800.0
2005-05-31 14:00:00,29.16,29.18,29.11,29.14,33200.0,22.671,22.6866,22.6322,22.6555,33200.0
2005-05-31 14:30:00,29.15,29.25,29.15,29.2,58300.0,22.6633,22.741,22.6633,22.7021,58300.0
2005-05-31 15:00:00,29.22,29.31,29.18,29.24,48100.0,22.7177,22.7876,22.6866,22.7332,48100.0
2005-05-31 15:30:00,29.25,29.3,29.19,29.19,72400.0,22.741,22.7799,22.6944,22.6944,72400.0
2005-06-01 09:30:00,29.19,29.29,29.07,29.24,88100.0,22.6944,22.7721,22.6011,22.7332,88100.0
2005-06-01 10:00:00,29.24,29.63,29.24,29.58,103200.0,22.7332,23.0364,22.7332,22.9976,103200.0
2005-06-01 10:30:00,29.58,29.6,29.32,29.4,85700.0,22.9976,23.0131,22.7954,22.8576,85700.0
2005-06-01 11:00:00,29.4,29.58,29.35,29.57,213200.0,22.8576,22.9976,22.8187,22.9898,213200.0
2005-06-01 11:30:00,29.56,29.57,29.46,29.56,38000.0,22.982,22.9898,22.9043,22.982,38000.0
2005-06-01 12:00:00,29.56,29.58,29.44,29.55,41800.0,22.982,22.9976,22.8887,22.9742,41800.0
2005-06-01 12:30:00,29.55,29.55,29.49,29.53,64200.0,22.9742,22.9742,22.9276,22.9587,64200.0
2005-06-01 13:00:00,29.53,29.59,29.52,29.55,27300.0,22.9587,23.0053,22.9509,22.9742,27300.0
2005-06-01 13:30:00,29.55,29.59,29.49,29.58,25100.0,22.9742,23.0053,22.9276,22.9976,25100.0
2005-06-01 14:00:00,29.58,29.59,29.45,29.5,41600.0,22.9976,23.0053,22.8965,22.9354,41600.0
2005-06-01 14:30:00,29.5,29.54,29.32,29.35,103400.0,22.9354,22.9665,22.7954,22.8187,103400.0
2005-06-01 15:00:00,29.35,29.41,29.28,29.4,85700.0,22.8187,22.8654,22.7643,22.8576,85700.0
2005-06-01 15:30:00,29.4,29.48,29.39,29.46,96400.0,22.8576,22.9198,22.8498,22.9043,96400.0
2005-06-02 09:30:00,29.45,29.5,29.26,29.41,109000.0,22.8965,22.9354,22.7488,22.8654,109000.0
2005-06-02 10:00:00,29.43,29.5,29.38,29.47,108200.0,22.8809,22.9354,22.8421,22.912,108200.0
2005-06-02 10:30:00,29.49,29.65,29.46,29.61,169100.0,22.9276,23.052,22.9043,23.0209,169100.0
2005-06-02 11:00:00,29.6,29.69,29.6,29.68,72000.0,23.0131,23.0831,23.0131,23.0753,72000.0
2005-06-02 11:30:00,29.68,29.73,29.65,29.68,51800.0,23.0753,23.1142,23.052,23.0753,51800.0
2005-06-02 12:00:00,29.69,29.73,29.67,29.69,79200.0,23.0831,23.1142,23.0675,23.0831,79200.0
2005-06-02 12:30:00,29.69,29.7,29.67,29.7,144400.0,23.0831,23.0909,23.0675,23.0909,144400.0
2005-06-02 13:00:00,29.7,29.72,29.66,29.71,26000.0,23.0909,23.1064,23.0598,23.0986,26000.0
2005-06-02 13:30:00,29.7,29.73,29.65,29.68,57800.0,23.0909,23.1142,23.052,23.0753,57800.0
2005-06-02 14:00:00,29.7,29.75,29.65,29.75,77400.0,23.0909,23.1297,23.052,23.1297,77400.0
2005-06-02 14:30:00,29.75,29.86,29.75,29.84,91700.0,23.1297,23.2153,23.1297,23.1997,91700.0
2005-06-02 15:00:00,29.84,29.89,29.7,29.76,113900.0,23.1997,23.2386,23.0909,23.1375,113900.0
2005-06-02 15:30:00,29.77,29.97,29.77,29.95,188200.0,23.1453,23.3008,23.1453,23.2852,188200.0
2005-06-03 09:30:00,29.8,29.96,29.8,29.85,119000.0,23.1686,23.293,23.1686,23.2075,119000.0
2005-06-03 10:00:00,29.85,29.9,29.65,29.66,112300.0,23.2075,23.2464,23.052,23.0598,112300.0
2005-06-03 10:30:00,29.66,29.82,29.65,29.78,53100.0,23.0598,23.1842,23.052,23.1531,53100.0
2005-06-03 11:00:00,29.78,29.79,29.57,29.58,73200.0,23.1531,23.1608,22.9898,22.9976,73200.0
2005-06-03 11:30:00,29.59,29.6,29.45,29.5,93400.0,23.0053,23.0131,22.8965,22.9354,93400.0
2005-06-03 12:00:00,29.51,29.52,29.37,29.41,69200.0,22.9431,22.9509,22.8343,22.8654,69200.0
2005-06-03 12:30:00,29.4,29.42,29.35,29.38,52200.0,22.8576,22.8732,22.8187,22.8421,52200.0
2005-06-03 13:00:00,29.38,29.39,29.27,29.32,55300.0,22.8421,22.8498,22.7565,22.7954,55300.0
2005-06-03 13:30:00,29.31,29.35,29.27,29.35,78400.0,22.7876,22.8187,22.7565,22.8187,78400.0
2005-06-03 14:00:00,29.33,29.39,29.3,29.34,52500.0,22.8032,22.8498,22.7799,22.811,52500.0
2005-06-03 14:30:00,29.33,29.4,29.29,29.38,64200.0,22.8032,22.8576,22.7721,22.8421,64200.0
2005-06-03 15:00:00,29.39,29.39,29.3,29.33,57900.0,22.8498,22.8498,22.7799,22.8032,57900.0
2005-06-03 15:30:00,29.34,29.35,29.25,29.3,110800.0,22.811,22.8187,22.741,22.7799,110800.0
2005-06-06 09:30:00,29.35,29.5,29.3,29.38,77800.0,22.8187,22.9354,22.7799,22.8421,77800.0
2005-06-06 10:00:00,29.37,29.48,29.29,29.38,47100.0,22.8343,22.9198,22.7721,22.8421,47100.0
2005-06-06 10:30:00,29.38,29.39,29.12,29.14,61500.0,22.8421,22.8498,22.6399,22.6555,61500.0
2005-06-06 11:00:00,29.17,29.27,29.14,29.21,100100.0,22.6788,22.7565,22.6555,22.7099,100100.0
2005-06-06 11:30:00,29.24,29.25,29.16,29.18,47800.0,22.7332,22.741,22.671,22.6866,47800.0
2005-06-06 12:00:00,29.19,29.26,29.16,29.21,76000.0,22.6944,22.7488,22.671,22.7099,76000.0
2005-06-06 12:30:00,29.22,29.24,29.18,29.19,25100.0,22.7177,22.7332,22.6866,22.6944,25100.0
2005-06-06 13:00:00,29.19,29.23,29.18,29.2,64400.0,22.6944,22.7254,22.6866,22.7021,64400.0
2005-06-06 13:30:00,29.2,29.36,29.19,29.3,60600.0,22.7021,22.8265,22.6944,22.7799,60600.0
2005-06-06 14:00:00,29.29,29.36,29.26,29.29,49500.0,22.7721,22.8265,22.7488,22.7721,49500.0
2005-06-06 14:30:00,29.3,29.3,29.2,29.28,62000.0,22.7799,22.7799,22.7021,22.7643,62000.0
2005-06-06 15:00:00,29.26,29.38,29.22,29.37,59100.0,22.7488,22.8421,22.7177,22.8343,59100.0
2005-06-06 15:30:00,29.37,29.38,29.24,29.32,77700.0,22.8343,22.8421,22.7332,22.7954,77700.0
2005-06-07 09:30:00,29.45,29.61,29.32,29.59,65000.0,22.8965,23.0209,22.7954,23.0053,65000.0
2005-06-07 10:00:00,29.6,29.68,29.48,29.58,71600.0,23.0131,23.0753,22.9198,22.9976,71600.0
2005-06-07 10:30:00,29.58,29.6,29.47,29.52,55300.0,22.9976,23.0131,22.912,22.9509,55300.0
2005-06-07 11:00:00,29.54,29.57,29.46,29.57,46700.0,22.9665,22.9898,22.9043,22.9898,46700.0
2005-06-07 11:30:00,29.57,29.65,29.54,29.64,47800.0,22.9898,23.052,22.9665,23.0442,47800.0
2005-06-07 12:00:00,29.64,29.67,29.59,29.66,46300.0,23.0442,23.0675,23.0053,23.0598,46300.0
2005-06-07 12:30:00,29.66,29.68,29.62,29.65,28900.0,23.0598,23.0753,23.0287,23.052,28900.0
2005-06-07 13:00:00,29.64,29.65,29.51,29.54,39800.0,23.0442,23.052,22.9431,22.9665,39800.0
2005-06-07 13:30:00,29.54,29.56,29.44,29.44,43000.0,22.9665,22.982,22.8887,22.8887,43000.0
2005-06-07 14:00:00,29.43,29.44,29.13,29.2,76300.0,22.8809,22.8887,22.6477,22.7021,76300.0
2005-06-07 14:30:00,29.23,29.37,29.2,29.35,30800.0,22.7254,22.8343,22.7021,22.8187,30800.0
2005-06-07 15:00:00,29.35,29.36,29.2,29.26,44200.0,22.8187,22.8265,22.7021,22.7488,44200.0
2005-06-07 15:30:00,29.26,29.27,29.15,29.22,62800.0,22.7488,22.7565,22.6633,22.7177,62800.0
2005-06-08 09:30:00,29.31,29.47,29.11,29.39,99700.0,22.7876,22.912,22.6322,22.8498,99700.0
2005-06-08 10:00:00,29.39,29.53,29.35,29.38,65300.0,22.8498,22.9587,22.8187,22.8421,65300.0
2005-06-08 10:30:00,29.38,29.5,29.35,29.47,47000.0,22.8421,22.9354,22.8187,22.912,47000.0
2005-06-08 11:00:00,29.48,29.48,29.38,29.42,17400.0,22.9198,22.9198,22.8421,22.8732,17400.0
2005-06-08 11:30:00,29.44,29.49,29.44,29.47,15400.0,22.8887,22.9276,22.8887,22.912,15400.0
2005-06-08 12:00:00,29.46,29.5,29.45,29.45,14200.0,22.9043,22.9354,22.8965,22.8965,14200.0
2005-06-08 12:30:00,29.45,29.49,29.43,29.44,32100.0,22.8965,22.9276,22.8809,22.8887,32100.0
2005-06-08 13:00:00,29.44,29.47,29.41,29.47,27100.0,22.8887,22.912,22.8654,22.912,27100.0
2005-06-08 13:30:00,29.45,29.48,29.32,29.36,57200.0,22.8965,22.9198,22.7954,22.8265,57200.0
2005-06-08 14:00:00,29.37,29.41,29.3,29.3,81100.0,22.8343,22.8654,22.7799,22.7799,81100.0
2005-06-08 14:30:00,29.29,29.37,29.28,29.34,31900.0,22.7721,22.8343,22.7643,22.811,31900.0
2005-06-08 15:00:00,29.34,29.39,29.32,29.34,41300.0,22.811,22.8498,22.7954,22.811,41300.0
2005-06-08 15:30:00,29.34,29.46,29.34,29.45,87100.0,22.811,22.9043,22.811,22.8965,87100.0
2005-06-09 09:30:00,29.35,29.43,29.2,29.33,56400.0,22.8187,22.8809,22.7021,22.8032,56400.0
2005-06-09 10:00:00,29.32,29.39,29.19,29.2,90500.0,22.7954,22.8498,22.6944,22.7021,90500.0
2005-06-09 10:30:00,29.22,29.25,29.15,29.2,34800.0,22.7177,22.741,22.6633,22.7021,34800.0
2005-06-09 11:00:00,29.2,29.24,29.14,29.14,55000.0,22.7021,22.7332,22.6555,22.6555,55000.0
2005-06-09 11:30:00,29.16,29.25,29.16,29.2,51900.0,22.671,22.741,22.671,22.7021,51900.0
2005-06-09 12:00:00,29.2,29.32,29.19,29.32,84400.0,22.7021,22.7954,22.6944,22.7954,84400.0
2005-06-09 12:30:00,29.31,29.32,29.24,29.27,65700.0,22.7876,22.7954,22.7332,22.7565,65700.0
2005-06-09 13:00:00,29.27,29.28,29.12,29.14,44700.0,22.7565,22.7643,22.6399,22.6555,44700.0
2005-06-09 13:30:00,29.14,29.25,29.14,29.2,31400.0,22.6555,22.741,22.6555,22.7021,31400.0
2005-06-09 14:00:00,29.18,29.22,29.11,29.14,60300.0,22.6866,22.7177,22.6322,22.6555,60300.0
2005-06-09 14:30:00,29.15,29.24,29.1,29.19,105800.0,22.6633,22.7332,22.6244,22.6944,105800.0
2005-06-09 15:00:00,29.2,29.24,29.18,29.21,125100.0,22.7021,22.7332,22.6866,22.7099,125100.0
2005-06-09 15:30:00,29.21,29.3,29.14,29.27,207600.0,22.7099,22.7799,22.6555,22.7565,207600.0
2005-06-10 09:30:00,29.11,29.35,29.11,29.2,65800.0,22.6322,22.8187,22.6322,22.7021,65800.0
2005-06-10 10:00:00,29.19,29.27,29.15,29.18,36900.0,22.6944,22.7565,22.6633,22.6866,36900.0
2005-06-10 10:30:00,29.18,29.24,29.12,29.16,27800.0,22.6866,22.7332,22.6399,22.671,27800.0
2005-06-10 11:00:00,29.18,29.19,29.12,29.12,27100.0,22.6866,22.6944,22.6399,22.6399,27100.0
2005-06-10 11:30:00,29.14,29.16,29.01,29.01,37000.0,22.6555,22.671,22.5544,22.5544,37000.0
2005-06-10 12:00:00,29.04,29.06,28.92,28.94,27200.0,22.5777,22.5933,22.4844,22.5,27200.0
2005-06-10 12:30:00,28.93,29.09,28.92,29.04,41500.0,22.4922,22.6166,22.4844,22.5777,41500.0
2005-06-10 13:00:00,29.03,29.08,29.02,29.02,27100.0,22.57,22.6088,22.5622,22.5622,27100.0
2005-06-10 13:30:00,29.02,29.06,28.99,29.0,45400.0,22.5622,22.5933,22.5389,22.5466,45400.0
2005-06-10 14:00:00,29.0,29.08,28.98,29.04,28600.0,22.5466,22.6088,22.5311,22.5777,28600.0
2005-06-10 14:30:00,29.03,29.06,29.01,29.06,58800.0,22.57,22.5933,22.5544,22.5933,58800.0
2005-06-10 15:00:00,29.06,29.15,29.05,29.11,79200.0,22.5933,22.6633,22.5855,22.6322,79200.0
2005-06-10 15:30:00,29.11,29.12,28.99,29.04,120200.0,22.6322,22.6399,22.5389,22.5777,120200.0
2005-06-13 09:30:00,28.95,29.21,28.94,28.94,95000.0,22.5078,22.7099,22.5,22.5,95000.0
2005-06-13 10:00:00,28.93,29.03,28.9,29.03,72700.0,22.4922,22.57,22.4689,22.57,72700.0
2005-06-13 10:30:00,29.02,29.33,29.02,29.28,107600.0,22.5622,22.8032,22.5622,22.7643,107600.0
2005-06-13 11:00:00,29.28,29.35,29.26,29.34,66100.0,22.7643,22.8187,22.7488,22.811,66100.0
2005-06-13 11:30:00,29.34,29.34,29.26,29.28,25900.0,22.811,22.811,22.7488,22.7643,25900.0
2005-06-13 12:00:00,29.28,29.28,29.2,29.25,36000.0,22.7643,22.7643,22.7021,22.741,36000.0
2005-06-13 12:30:00,29.24,29.34,29.23,29.31,76700.0,22.7332,22.811,22.7254,22.7876,76700.0
2005-06-13 13:00:00,29.3,29.33,29.26,29.33,40600.0,22.7799,22.8032,22.7488,22.8032,40600.0
2005-06-13 13:30:00,29.32,29.33,29.29,29.3,45900.0,22.7954,22.8032,22.7721,22.7799,45900.0
2005-06-13 14:00:00,29.3,29.33,29.25,29.3,43300.0,22.7799,22.8032,22.741,22.7799,43300.0
2005-06-13 14:30:00,29.31,29.33,29.21,29.27,52200.0,22.7876,22.8032,22.7099,22.7565,52200.0
2005-06-13 15:00:00,29.27,29.32,29.2,29.31,46100.0,22.7565,22.7954,22.7021,22.7876,46100.0
2005-06-13 15:30:00,29.3,29.34,29.24,29.33,95800.0,22.7799,22.811,22.7332,22.8032,95800.0
2005-06-14 09:30:00,29.31,29.5,29.27,29.48,67600.0,22.7876,22.9354,22.7565,22.9198,67600.0
2005-06-14 10:00:00,29.48,29.48,29.25,29.29,44100.0,22.9198,22.9198,22.741,22.7721,44100.0
2005-06-14 10:30:00,29.3,29.33,29.21,29.23,35700.0,22.7799,22.8032,22.7099,22.7254,35700.0
2005-06-14 11:00:00,29.23,29.29,29.23,29.27,25300.0,22.7254,22.7721,22.7254,22.7565,25300.0
2005-06-14 11:30:00,29.27,29.27,29.2,29.26,35400.0,22.7565,22.7565,22.7021,22.7488,35400.0
2005-06-14 12:00:00,29.27,29.33,29.26,29.26,76700.0,22.7565,22.8032,22.7488,22.7488,76700.0
2005-06-14 12:30:00,29.25,29.26,29.23,29.26,21300.0,22.741,22.7488,22.7254,22.7488,21300.0
2005-06-14 13:00:00,29.26,29.26,29.2,29.24,20400.0,22.7488,22.7488,22.7021,22.7332,20400.0
2005-06-14 13:30:00,29.24,29.39,29.23,29.39,25000.0,22.7332,22.8498,22.7254,22.8498,25000.0
2005-06-14 14:00:00,29.4,29.4,29.24,29.25,28900.0,22.8576,22.8576,22.7332,22.741,28900.0
2005-06-14 14:30:00,29.26,29.32,29.23,29.26,31100.0,22.7488,22.7954,22.7254,22.7488,31100.0
2005-06-14 15:00:00,29.26,29.37,29.25,29.33,37800.0,22.7488,22.8343,22.741,22.8032,37800.0
2005-06-14 15:30:00,29.34,29.34,29.27,29.28,56900.0,22.811,22.811,22.7565,22.7643,56900.0
2005-06-15 09:30:00,29.02,29.1,28.57,28.62,552800.0,22.5622,22.6244,22.2123,22.2512,552800.0
2005-06-15 10:00:00,28.61,28.66,28.56,28.58,210800.0,22.2434,22.2823,22.2045,22.2201,210800.0
2005-06-15 10:30:00,28.61,28.7,28.52,28.66,179700.0,22.2434,22.3134,22.1734,22.2823,179700.0
2005-06-15 11:00:00,28.66,28.78,28.62,28.63,104200.0,22.2823,22.3756,22.2512,22.259,104200.0
2005-06-15 11:30:00,28.62,28.66,28.55,28.56,73900.0,22.2512,22.2823,22.1968,22.2045,73900.0
2005-06-15 12:00:00,28.56,28.61,28.45,28.46,115300.0,22.2045,22.2434,22.119,22.1268,115300.0
2005-06-15 12:30:00,28.48,28.65,28.48,28.6,74600.0,22.1423,22.2745,22.1423,22.2356,74600.0
2005-06-15 13:00:00,28.61,28.68,28.59,28.6,51800.0,22.2434,22.2978,22.2279,22.2356,51800.0
2005-06-15 13:30:00,28.61,28.67,28.58,28.64,82200.0,22.2434,22.2901,22.2201,22.2667,82200.0
2005-06-15 14:00:00,28.65,28.65,28.57,28.63,107600.0,22.2745,22.2745,22.2123,22.259,107600.0
2005-06-15 14:30:00,28.64,28.69,28.54,28.63,185200.0,22.2667,22.3056,22.189,22.259,185200.0
2005-06-15 15:00:00,28.62,28.81,28.62,28.8,289500.0,22.2512,22.3989,22.2512,22.3911,289500.0
2005-06-15 15:30:00,28.8,28.97,28.8,28.96,369600.0,22.3911,22.5233,22.3911,22.5155,369600.0
2005-06-16 09:30:00,28.91,29.13,28.8,28.95,82500.0,22.4767,22.6477,22.3911,22.5078,82500.0
2005-06-16 10:00:00,28.96,29.0,28.91,28.96,53300.0,22.5155,22.5466,22.4767,22.5155,53300.0
2005-06-16 10:30:00,28.95,29.02,28.95,28.99,49900.0,22.5078,22.5622,22.5078,22.5389,49900.0
2005-06-16 11:00:00,28.99,29.0,28.91,28.93,50500.0,22.5389,22.5466,22.4767,22.4922,50500.0
2005-06-16 11:30:00,28.94,28.96,28.84,28.86,56500.0,22.5,22.5155,22.4222,22.4378,56500.0
2005-06-16 12:00:00,28.86,28.87,28.75,28.78,76200.0,22.4378,22.4456,22.3523,22.3756,76200.0
2005-06-16 12:30:00,28.77,28.89,28.77,28.81,54100.0,22.3678,22.4611,22.3678,22.3989,54100.0
2005-06-16 13:00:00,28.81,28.92,28.8,28.84,45500.0,22.3989,22.4844,22.3911,22.4222,45500.0
2005-06-16 13:30:00,28.84,28.87,28.79,28.8,78400.0,22.4222,22.4456,22.3834,22.3911,78400.0
2005-06-16 14:00:00,28.8,28.81,28.63,28.64,96400.0,22.3911,22.3989,22.259,22.2667,96400.0
2005-06-16 14:30:00,28.63,28.7,28.59,28.6,197900.0,22.259,22.3134,22.2279,22.2356,197900.0
2005-06-16 15:00:00,28.6,28.7,28.57,28.64,181500.0,22.2356,22.3134,22.2123,22.2667,181500.0
2005-06-16 15:30:00,28.64,28.7,28.58,28.65,218700.0,22.2667,22.3134,22.2201,22.2745,218700.0
2005-06-17 09:30:00,28.8,28.89,28.6,28.71,379900.0,22.3911,22.4611,22.2356,22.3212,379900.0
2005-06-17 10:00:00,28.71,28.76,28.59,28.76,125400.0,22.3212,22.36,22.2279,22.36,125400.0
2005-06-17 10:30:00,28.76,28.82,28.71,28.75,163000.0,22.36,22.4067,22.3212,22.3523,163000.0
2005-06-17 11:00:00,28.75,28.82,28.73,28.82,86200.0,22.3523,22.4067,22.3367,22.4067,86200.0
2005-06-17 11:30:00,28.81,28.82,28.71,28.74,28200.0,22.3989,22.4067,22.3212,22.3445,28200.0
2005-06-17 12:00:00,28.74,28.81,28.72,28.72,57500.0,22.3445,22.3989,22.3289,22.3289,57500.0
2005-06-17 12:30:00,28.73,28.85,28.73,28.84,38400.0,22.3367,22.43,22.3367,22.4222,38400.0
2005-06-17 13:00:00,28.84,28.87,28.79,28.82,56200.0,22.4222,22.4456,22.3834,22.4067,56200.0
2005-06-17 13:30:00,28.83,28.88,28.8,28.88,52800.0,22.4145,22.4533,22.3911,22.4533,52800.0
2005-06-17 14:00:00,28.88,28.97,28.86,28.94,77900.0,22.4533,22.5233,22.4378,22.5,77900.0
2005-06-17 14:30:00,28.94,28.95,28.87,28.94,77700.0,22.5,22.5078,22.4456,22.5,77700.0
2005-06-17 15:00:00,28.94,28.95,28.91,28.95,93600.0,22.5,22.5078,22.4767,22.5078,93600.0
2005-06-17 15:30:00,28.95,28.99,28.9,28.94,167900.0,22.5078,22.5389,22.4689,22.5,167900.0
2005-06-20 09:30:00,28.75,28.85,28.63,28.85,75500.0,22.3523,22.43,22.259,22.43,75500.0
2005-06-20 10:00:00,28.85,28.87,28.7,28.78,121000.0,22.43,22.4456,22.3134,22.3756,121000.0
2005-06-20 10:30:00,28.78,28.87,28.75,28.8,88600.0,22.3756,22.4456,22.3523,22.3911,88600.0
2005-06-20 11:00:00,28.82,28.89,28.75,28.75,133900.0,22.4067,22.4611,22.3523,22.3523,133900.0
2005-06-20 11:30:00,28.76,28.79,28.73,28.77,82600.0,22.36,22.3834,22.3367,22.3678,82600.0
2005-06-20 12:00:00,28.77,28.8,28.74,28.77,91200.0,22.3678,22.3911,22.3445,22.3678,91200.0
2005-06-20 12:30:00,28.77,28.81,28.75,28.76,30500.0,22.3678,22.3989,22.3523,22.36,30500.0
2005-06-20 13:00:00,28.75,28.75,28.61,28.65,87300.0,22.3523,22.3523,22.2434,22.2745,87300.0
2005-06-20 13:30:00,28.66,28.71,28.65,28.7,27000.0,22.2823,22.3212,22.2745,22.3134,27000.0
2005-06-20 14:00:00,28.7,28.7,28.63,28.64,66300.0,22.3134,22.3134,22.259,22.2667,66300.0
2005-06-20 14:30:00,28.64,28.72,28.63,28.7,86200.0,22.2667,22.3289,22.259,22.3134,86200.0
2005-06-20 15:00:00,28.69,28.75,28.65,28.65,148700.0,22.3056,22.3523,22.2745,22.2745,148700.0
2005-06-20 15:30:00,28.65,28.7,28.64,28.65,243300.0,22.2745,22.3134,22.2667,22.2745,243300.0
2005-06-21 09:30:00,28.46,28.97,28.46,28.72,127000.0,22.1268,22.5233,22.1268,22.3289,127000.0
2005-06-21 10:00:00,28.74,28.76,28.6,28.73,165100.0,22.3445,22.36,22.2356,22.3367,165100.0
2005-06-21 10:30:00,28.7,28.76,28.55,28.67,147600.0,22.3134,22.36,22.1968,22.2901,147600.0
2005-06-21 11:00:00,28.67,28.67,28.41,28.43,111500.0,22.2901,22.2901,22.0879,22.1035,111500.0
2005-06-21 11:30:00,28.42,28.49,28.3,28.39,131900.0,22.0957,22.1501,22.0024,22.0724,131900.0
2005-06-21 12:00:00,28.38,28.39,28.31,28.33,183800.0,22.0646,22.0724,22.0102,22.0257,183800.0
2005-06-21 12:30:00,28.33,28.5,28.33,28.41,64400.0,22.0257,22.1579,22.0257,22.0879,64400.0
2005-06-21 13:00:00,28.41,28.46,28.38,28.44,58800.0,22.0879,22.1268,22.0646,22.1112,58800.0
2005-06-21 13:30:00,28.44,28.58,28.44,28.5,95300.0,22.1112,22.2201,22.1112,22.1579,95300.0
2005-06-21 14:00:00,28.5,28.54,28.46,28.53,94100.0,22.1579,22.189,22.1268,22.1812,94100.0
2005-06-21 14:30:00,28.53,28.68,28.53,28.57,136400.0,22.1812,22.2978,22.1812,22.2123,136400.0
2005-06-21 15:00:00,28.57,28.59,28.44,28.48,140900.0,22.2123,22.2279,22.1112,22.1423,140900.0
2005-06-21 15:30:00,28.5,28.65,28.44,28.44,320100.0,22.1579,22.2745,22.1112,22.1112,320100.0
2005-06-22 09:30:00,29.85,30.97,29.85,30.94,1860900.0,23.2075,24.0782,23.2075,24.0549,1860900.0
2005-06-22 10:00:00,30.9,30.95,30.5,30.7,977700.0,24.0238,24.0627,23.7128,23.8683,977700.0
2005-06-22 10:30:00,30.72,31.18,30.69,31.08,1025400.0,23.8839,24.2415,23.8606,24.1638,1025400.0
2005-06-22 11:00:00,31.08,31.3,30.95,31.14,920500.0,24.1638,24.3348,24.0627,24.2104,920500.0
2005-06-22 11:30:00,31.15,31.35,31.06,31.13,361300.0,24.2182,24.3737,24.1482,24.2026,361300.0
2005-06-22 12:00:00,31.13,31.46,31.12,31.42,369500.0,24.2026,24.4592,24.1949,24.4281,369500.0
2005-06-22 12:30:00,31.41,31.47,31.16,31.27,339100.0,24.4203,24.467,24.226,24.3115,339100.0
2005-06-22 13:00:00,31.26,31.33,31.2,31.27,209800.0,24.3037,24.3581,24.2571,24.3115,209800.0
2005-06-22 13:30:00,31.28,31.42,31.22,31.28,227600.0,24.3193,24.4281,24.2726,24.3193,227600.0
2005-06-22 14:00:00,31.26,31.37,31.15,31.37,252000.0,24.3037,24.3892,24.2182,24.3892,252000.0
2005-06-22 14:30:00,31.38,31.45,31.36,31.42,317500.0,24.397,24.4514,24.3815,24.4281,317500.0
2005-06-22 15:00:00,31.42,31.48,31.28,31.4,356500.0,24.4281,24.4748,24.3193,24.4126,356500.0
2005-06-22 15:30:00,31.39,31.52,31.37,31.48,671500.0,24.4048,24.5059,24.3892,24.4748,671500.0
2005-06-23 09:30:00,31.05,31.4,31.05,31.29,444800.0,24.1404,24.4126,24.1404,24.327,444800.0
2005-06-23 10:00:00,31.29,31.36,31.2,31.22,500900.0,24.327,24.3815,24.2571,24.2726,500900.0
2005-06-23 10:30:00,31.21,31.27,31.09,31.24,173900.0,24.2648,24.3115,24.1715,24.2882,173900.0
2005-06-23 11:00:00,31.24,31.27,31.15,31.25,136100.0,24.2882,24.3115,24.2182,24.2959,136100.0
2005-06-23 11:30:00,31.26,31.31,31.22,31.27,94900.0,24.3037,24.3426,24.2726,24.3115,94900.0
2005-06-23 12:00:00,31.27,31.37,31.23,31.31,113400.0,24.3115,24.3892,24.2804,24.3426,113400.0
2005-06-23 12:30:00,31.32,31.35,31.3,31.33,104400.0,24.3504,24.3737,24.3348,24.3581,104400.0
2005-06-23 13:00:00,31.33,31.35,31.3,31.35,106300.0,24.3581,24.3737,24.3348,24.3737,106300.0
2005-06-23 13:30:00,31.34,31.35,31.24,31.25,247900.0,24.3659,24.3737,24.2882,24.2959,247900.0
2005-06-23 14:00:00,31.26,31.33,31.22,31.26,194900.0,24.3037,24.3581,24.2726,24.3037,194900.0
2005-06-23 14:30:00,31.26,31.44,31.26,31.43,225800.0,24.3037,24.4437,24.3037,24.4359,225800.0
2005-06-23 15:00:00,31.44,31.45,31.29,31.3,169400.0,24.4437,24.4514,24.327,24.3348,169400.0
2005-06-23 15:30:00,31.3,31.32,31.2,31.31,401200.0,24.3348,24.3504,24.2571,24.3426,401200.0
2005-06-24 09:30:00,31.0,31.08,30.86,31.08,392700.0,24.1016,24.1638,23.9927,24.1638,392700.0
2005-06-24 10:00:00,31.05,31.1,30.92,30.97,339600.0,24.1404,24.1793,24.0394,24.0782,339600.0
2005-06-24 10:30:00,30.97,31.02,30.96,31.01,246100.0,24.0782,24.1171,24.0705,24.1093,246100.0
2005-06-24 11:00:00,31.01,31.05,30.98,30.99,96300.0,24.1093,24.1404,24.086,24.0938,96300.0
2005-06-24 11:30:00,30.99,31.0,30.88,30.9,175900.0,24.0938,24.1016,24.0083,24.0238,175900.0
2005-06-24 12:00:00,30.89,30.99,30.88,30.97,119000.0,24.016,24.0938,24.0083,24.0782,119000.0
2005-06-24 12:30:00,30.97,31.03,30.95,31.0,106400.0,24.0782,24.1249,24.0627,24.1016,106400.0
2005-06-24 13:00:00,31.0,31.15,31.0,31.04,111700.0,24.1016,24.2182,24.1016,24.1327,111700.0
2005-06-24 13:30:00,31.05,31.08,31.0,31.02,92800.0,24.1404,24.1638,24.1016,24.1171,92800.0
2005-06-24 14:00:00,31.02,31.02,30.93,31.0,190300.0,24.1171,24.1171,24.0471,24.1016,190300.0
2005-06-24 14:30:00,31.01,31.06,31.01,31.03,115000.0,24.1093,24.1482,24.1093,24.1249,115000.0
2005-06-24 15:00:00,31.03,31.06,31.0,31.06,155300.0,24.1249,24.1482,24.1016,24.1482,155300.0
2005-06-24 15:30:00,31.07,31.1,31.05,31.07,159500.0,24.156,24.1793,24.1404,24.156,159500.0
2005-06-27 09:30:00,30.9,31.05,30.83,30.86,482300.0,24.0238,24.1404,23.9694,23.9927,482300.0
2005-06-27 10:00:00,30.86,30.95,30.85,30.91,149200.0,23.9927,24.0627,23.985,24.0316,149200.0
2005-06-27 10:30:00,30.91,30.98,30.89,30.9,120800.0,24.0316,24.086,24.016,24.0238,120800.0
2005-06-27 11:00:00,30.9,30.96,30.86,30.94,139500.0,24.0238,24.0705,23.9927,24.0549,139500.0
2005-06-27 11:30:00,30.95,31.0,30.88,30.96,69400.0,24.0627,24.1016,24.0083,24.0705,69400.0
2005-06-27 12:00:00,30.97,30.99,30.89,30.95,65000.0,24.0782,24.0938,24.016,24.0627,65000.0
2005-06-27 12:30:00,30.95,30.96,30.91,30.92,35000.0,24.0627,24.0705,24.0316,24.0394,35000.0
2005-06-27 13:00:00,30.92,30.93,30.87,30.91,52800.0,24.0394,24.0471,24.0005,24.0316,52800.0
2005-06-27 13:30:00,30.92,30.94,30.9,30.9,58000.0,24.0394,24.0549,24.0238,24.0238,58000.0
2005-06-27 14:00:00,30.91,30.97,30.9,30.93,139500.0,24.0316,24.0782,24.0238,24.0471,139500.0
2005-06-27 14:30:00,30.93,30.99,30.91,30.94,130400.0,24.0471,24.0938,24.0316,24.0549,130400.0
2005-06-27 15:00:00,30.94,31.0,30.92,30.96,136100.0,24.0549,24.1016,24.0394,24.0705,136100.0
2005-06-27 15:30:00,30.96,31.03,30.95,31.03,169000.0,24.0705,24.1249,24.0627,24.1249,169000.0
2005-06-28 09:30:00,31.15,31.5,31.15,31.37,126700.0,24.2182,24.4903,24.2182,24.3892,126700.0
2005-06-28 10:00:00,31.37,31.63,31.37,31.59,149900.0,24.3892,24.5914,24.3892,24.5603,149900.0
2005-06-28 10:30:00,31.6,31.6,31.24,31.24,244800.0,24.5681,24.5681,24.2882,24.2882,244800.0
2005-06-28 11:00:00,31.23,31.32,31.19,31.2,101200.0,24.2804,24.3504,24.2493,24.2571,101200.0
2005-06-28 11:30:00,31.2,31.28,31.2,31.21,832600.0,24.2571,24.3193,24.2571,24.2648,832600.0
2005-06-28 12:00:00,31.21,31.26,31.2,31.24,454000.0,24.2648,24.3037,24.2571,24.2882,454000.0
2005-06-28 12:30:00,31.24,31.24,31.15,31.19,59100.0,24.2882,24.2882,24.2182,24.2493,59100.0
2005-06-28 13:00:00,31.2,31.26,31.17,31.25,705500.0,24.2571,24.3037,24.2337,24.2959,705500.0
2005-06-28 13:30:00,31.26,31.29,31.22,31.27,35100.0,24.3037,24.327,24.2726,24.3115,35100.0
2005-06-28 14:00:00,31.27,31.28,31.22,31.24,40400.0,24.3115,24.3193,24.2726,24.2882,40400.0
2005-06-28 14:30:00,31.24,31.28,31.23,31.25,71500.0,24.2882,24.3193,24.2804,24.2959,71500.0
2005-06-28 15:00:00,31.26,31.37,31.23,31.37,464600.0,24.3037,24.3892,24.2804,24.3892,464600.0
2005-06-28 15:30:00,31.38,31.43,31.23,31.27,307100.0,24.397,24.4359,24.2804,24.3115,307100.0
2005-06-29 09:30:00,31.2,31.36,31.17,31.21,145800.0,24.2571,24.3815,24.2337,24.2648,145800.0
2005-06-29 10:00:00,31.22,31.26,31.17,31.2,76900.0,24.2726,24.3037,24.2337,24.2571,76900.0
2005-06-29 10:30:00,31.2,31.26,31.17,31.2,62200.0,24.2571,24.3037,24.2337,24.2571,62200.0
2005-06-29 11:00:00,31.2,31.32,31.12,31.3,59000.0,24.2571,24.3504,24.1949,24.3348,59000.0
2005-06-29 11:30:00,31.3,31.3,31.13,31.14,33800.0,24.3348,24.3348,24.2026,24.2104,33800.0
2005-06-29 12:00:00,31.15,31.2,31.12,31.14,47500.0,24.2182,24.2571,24.1949,24.2104,47500.0
2005-06-29 12:30:00,31.14,31.19,31.13,31.18,38900.0,24.2104,24.2493,24.2026,24.2415,38900.0
2005-06-29 13:00:00,31.17,31.24,31.14,31.22,38800.0,24.2337,24.2882,24.2104,24.2726,38800.0
2005-06-29 13:30:00,31.22,31.22,31.0,31.04,54700.0,24.2726,24.2726,24.1016,24.1327,54700.0
2005-06-29 14:00:00,31.03,31.14,31.02,31.06,29800.0,24.1249,24.2104,24.1171,24.1482,29800.0
2005-06-29 14:30:00,31.06,31.18,31.02,31.05,62900.0,24.1482,24.2415,24.1171,24.1404,62900.0
2005-06-29 15:00:00,31.04,31.18,31.04,31.11,82600.0,24.1327,24.2415,24.1327,24.1871,82600.0
2005-06-29 15:30:00,31.11,31.13,31.08,31.1,160000.0,24.1871,24.2026,24.1638,24.1793,160000.0
2005-06-30 09:30:00,31.25,31.3,30.94,30.96,118000.0,24.2959,24.3348,24.0549,24.0705,118000.0
2005-06-30 10:00:00,30.96,31.1,30.96,31.08,42200.0,24.0705,24.1793,24.0705,24.1638,42200.0
2005-06-30 10:30:00,31.09,31.11,31.0,31.01,35000.0,24.1715,24.1871,24.1016,24.1093,35000.0
2005-06-30 11:00:00,31.0,31.05,30.9,31.03,32300.0,24.1016,24.1404,24.0238,24.1249,32300.0
2005-06-30 11:30:00,31.03,31.03,30.95,30.99,44100.0,24.1249,24.1249,24.0627,24.0938,44100.0
2005-06-30 12:00:00,31.0,31.0,30.92,30.93,21900.0,24.1016,24.1016,24.0394,24.0471,21900.0
2005-06-30 12:30:00,30.93,30.97,30.92,30.94,18600.0,24.0471,24.0782,24.0394,24.0549,18600.0
2005-06-30 13:00:00,30.94,30.96,30.92,30.94,20300.0,24.0549,24.0705,24.0394,24.0549,20300.0
2005-06-30 13:30:00,30.94,31.05,30.94,31.04,79200.0,24.0549,24.1404,24.0549,24.1327,79200.0
2005-06-30 14:00:00,31.05,31.09,30.91,30.95,104000.0,24.1404,24.1715,24.0316,24.0627,104000.0
2005-06-30 14:30:00,30.92,30.94,30.8,30.91,138500.0,24.0394,24.0549,23.9461,24.0316,138500.0
2005-06-30 15:00:00,30.92,31.04,30.91,30.94,104100.0,24.0394,24.1327,24.0316,24.0549,104100.0
2005-06-30 15:30:00,30.95,30.97,30.76,30.8,125500.0,24.0627,24.0782,23.915,23.9461,125500.0
2005-07-01 09:30:00,30.65,31.0,30.61,30.71,132100.0,23.8295,24.1016,23.7984,23.8761,132100.0
2005-07-01 10:00:00,30.7,30.75,30.61,30.64,75600.0,23.8683,23.9072,23.7984,23.8217,75600.0
2005-07-01 10:30:00,30.64,30.72,30.64,30.68,30100.0,23.8217,23.8839,23.8217,23.8528,30100.0
2005-07-01 11:00:00,30.68,30.7,30.6,30.68,45300.0,23.8528,23.8683,23.7906,23.8528,45300.0
2005-07-01 11:30:00,30.69,30.7,30.62,30.62,35200.0,23.8606,23.8683,23.8061,23.8061,35200.0
2005-07-01 12:00:00,30.63,30.69,30.6,30.66,43500.0,23.8139,23.8606,23.7906,23.8372,43500.0
2005-07-01 12:30:00,30.67,30.69,30.59,30.59,27000.0,23.845,23.8606,23.7828,23.7828,27000.0
2005-07-01 13:00:00,30.58,30.67,30.55,30.65,52600.0,23.775,23.845,23.7517,23.8295,52600.0
2005-07-01 13:30:00,30.65,30.7,30.63,30.67,31900.0,23.8295,23.8683,23.8139,23.845,31900.0
2005-07-01 14:00:00,30.66,30.72,30.61,30.69,39200.0,23.8372,23.8839,23.7984,23.8606,39200.0
2005-07-01 14:30:00,30.69,30.7,30.6,30.7,51800.0,23.8606,23.8683,23.7906,23.8683,51800.0
2005-07-01 15:00:00,30.7,30.7,30.61,30.67,45300.0,23.8683,23.8683,23.7984,23.845,45300.0
2005-07-01 15:30:00,30.67,30.71,30.61,30.66,75400.0,23.845,23.8761,23.7984,23.8372,75400.0
2005-07-05 09:30:00,30.68,30.75,30.39,30.67,111100.0,23.8528,23.9072,23.6273,23.845,111100.0
2005-07-05 10:00:00,30.67,30.75,30.65,30.75,130700.0,23.845,23.9072,23.8295,23.9072,130700.0
2005-07-05 10:30:00,30.74,31.0,30.7,30.97,123800.0,23.8994,24.1016,23.8683,24.0782,123800.0
2005-07-05 11:00:00,30.97,31.1,30.96,31.09,49300.0,24.0782,24.1793,24.0705,24.1715,49300.0
2005-07-05 11:30:00,31.1,31.14,31.0,31.12,60100.0,24.1793,24.2104,24.1016,24.1949,60100.0
2005-07-05 12:00:00,31.13,31.4,31.11,31.4,41600.0,24.2026,24.4126,24.1871,24.4126,41600.0
2005-07-05 12:30:00,31.4,31.42,31.33,31.42,40100.0,24.4126,24.4281,24.3581,24.4281,40100.0
2005-07-05 13:00:00,31.41,31.46,31.4,31.44,88100.0,24.4203,24.4592,24.4126,24.4437,88100.0
2005-07-05 13:30:00,31.44,31.44,31.36,31.36,59400.0,24.4437,24.4437,24.3815,24.3815,59400.0
2005-07-05 14:00:00,31.37,31.43,31.34,31.38,58800.0,24.3892,24.4359,24.3659,24.397,58800.0
2005-07-05 14:30:00,31.38,31.38,31.3,31.33,65700.0,24.397,24.397,24.3348,24.3581,65700.0
2005-07-05 15:00:00,31.33,31.38,31.26,31.29,86300.0,24.3581,24.397,24.3037,24.327,86300.0
2005-07-05 15:30:00,31.31,31.4,31.29,31.33,104800.0,24.3426,24.4126,24.327,24.3581,104800.0
2005-07-06 09:30:00,31.2,31.42,31.2,31.27,315500.0,24.2571,24.4281,24.2571,24.3115,315500.0
2005-07-06 10:00:00,31.32,31.5,31.29,31.47,170200.0,24.3504,24.4903,24.327,24.467,170200.0
2005-07-06 10:30:00,31.5,31.75,31.46,31.75,154900.0,24.4903,24.6847,24.4592,24.6847,154900.0
2005-07-06 11:00:00,31.75,31.96,31.71,31.85,141700.0,24.6847,24.8479,24.6536,24.7624,141700.0
2005-07-06 11:30:00,31.87,31.99,31.85,31.98,98400.0,24.778,24.8713,24.7624,24.8635,98400.0
2005-07-06 12:00:00,31.98,32.0,31.81,31.82,116200.0,24.8635,24.879,24.7313,24.7391,116200.0
2005-07-06 12:30:00,31.82,31.86,31.72,31.83,100100.0,24.7391,24.7702,24.6613,24.7469,100100.0
2005-07-06 13:00:00,31.81,31.97,31.8,31.96,186400.0,24.7313,24.8557,24.7235,24.8479,186400.0
2005-07-06 13:30:00,31.96,31.97,31.86,31.91,98900.0,24.8479,24.8557,24.7702,24.8091,98900.0
2005-07-06 14:00:00,31.89,31.93,31.78,31.81,144200.0,24.7935,24.8246,24.708,24.7313,144200.0
2005-07-06 14:30:00,31.81,31.89,31.67,31.72,161900.0,24.7313,24.7935,24.6225,24.6613,161900.0
2005-07-06 15:00:00,31.74,31.91,31.72,31.91,145200.0,24.6769,24.8091,24.6613,24.8091,145200.0
2005-07-06 15:30:00,31.9,31.95,31.69,31.75,242500.0,24.8013,24.8402,24.638,24.6847,242500.0
2005-07-07 09:30:00,31.37,31.95,31.37,31.4,174300.0,24.3892,24.8402,24.3892,24.4126,174300.0
2005-07-07 10:00:00,31.41,31.89,31.41,31.71,133300.0,24.4203,24.7935,24.4203,24.6536,133300.0
2005-07-07 10:30:00,31.72,31.72,31.38,31.39,158800.0,24.6613,24.6613,24.397,24.4048,158800.0
2005-07-07 11:00:00,31.38,31.51,31.29,31.51,143700.0,24.397,24.4981,24.327,24.4981,143700.0
2005-07-07 11:30:00,31.48,31.59,31.42,31.59,57200.0,24.4748,24.5603,24.4281,24.5603,57200.0
2005-07-07 12:00:00,31.6,31.72,31.54,31.72,45300.0,24.5681,24.6613,24.5214,24.6613,45300.0
2005-07-07 12:30:00,31.71,31.72,31.5,31.52,51700.0,24.6536,24.6613,24.4903,24.5059,51700.0
2005-07-07 13:00:00,31.53,31.59,31.51,31.57,54000.0,24.5136,24.5603,24.4981,24.5447,54000.0
2005-07-07 13:30:00,31.57,31.63,31.53,31.53,89000.0,24.5447,24.5914,24.5136,24.5136,89000.0
2005-07-07 14:00:00,31.51,31.59,31.51,31.57,68300.0,24.4981,24.5603,24.4981,24.5447,68300.0
2005-07-07 14:30:00,31.56,31.57,31.43,31.54,131900.0,24.537,24.5447,24.4359,24.5214,131900.0
2005-07-07 15:00:00,31.54,31.63,31.54,31.59,128300.0,24.5214,24.5914,24.5214,24.5603,128300.0
2005-07-07 15:30:00,31.59,31.74,31.57,31.69,203700.0,24.5603,24.6769,24.5447,24.638,203700.0
2005-07-08 09:30:00,31.75,31.82,31.6,31.6,158000.0,24.6847,24.7391,24.5681,24.5681,158000.0
2005-07-08 10:00:00,31.61,31.65,31.4,31.4,83400.0,24.5758,24.6069,24.4126,24.4126,83400.0
2005-07-08 10:30:00,31.4,31.7,31.39,31.54,62300.0,24.4126,24.6458,24.4048,24.5214,62300.0
2005-07-08 11:00:00,31.54,31.78,31.54,31.66,54600.0,24.5214,24.708,24.5214,24.6147,54600.0
2005-07-08 11:30:00,31.67,31.7,31.58,31.6,40900.0,24.6225,24.6458,24.5525,24.5681,40900.0
2005-07-08 12:00:00,31.6,31.66,31.55,31.64,75400.0,24.5681,24.6147,24.5292,24.5992,75400.0
2005-07-08 12:30:00,31.65,31.66,31.57,31.58,88800.0,24.6069,24.6147,24.5447,24.5525,88800.0
2005-07-08 13:00:00,31.58,31.61,31.56,31.61,77400.0,24.5525,24.5758,24.537,24.5758,77400.0
2005-07-08 13:30:00,31.61,31.7,31.6,31.66,63100.0,24.5758,24.6458,24.5681,24.6147,63100.0
2005-07-08 14:00:00,31.66,31.78,31.66,31.77,58000.0,24.6147,24.708,24.6147,24.7002,58000.0
2005-07-08 14:30:00,31.78,31.85,31.7,31.85,33400.0,24.708,24.7624,24.6458,24.7624,33400.0
2005-07-08 15:00:00,31.87,31.94,31.79,31.92,69200.0,24.778,24.8324,24.7158,24.8168,69200.0
2005-07-08 15:30:00,31.93,31.96,31.79,31.91,106200.0,24.8246,24.8479,24.7158,24.8091,106200.0
2005-07-11 09:30:00,31.9,32.0,31.88,31.98,156300.0,24.8013,24.879,24.7857,24.8635,156300.0
2005-07-11 10:00:00,31.99,32.0,31.9,31.93,92100.0,24.8713,24.879,24.8013,24.8246,92100.0
2005-07-11 10:30:00,31.94,32.0,31.94,31.98,93000.0,24.8324,24.879,24.8324,24.8635,93000.0
2005-07-11 11:00:00,31.99,32.0,31.95,32.0,64800.0,24.8713,24.879,24.8402,24.879,64800.0
2005-07-11 11:30:00,32.0,32.0,31.93,31.96,101600.0,24.879,24.879,24.8246,24.8479,101600.0
2005-07-11 12:00:00,31.96,32.0,31.95,31.95,42500.0,24.8479,24.879,24.8402,24.8402,42500.0
2005-07-11 12:30:00,31.96,32.0,31.9,31.91,26500.0,24.8479,24.879,24.8013,24.8091,26500.0
2005-07-11 13:00:00,31.92,31.92,31.81,31.83,33300.0,24.8168,24.8168,24.7313,24.7469,33300.0
2005-07-11 13:30:00,31.83,31.91,31.83,31.86,23900.0,24.7469,24.8091,24.7469,24.7702,23900.0
2005-07-11 14:00:00,31.88,31.94,31.85,31.91,23600.0,24.7857,24.8324,24.7624,24.8091,23600.0
2005-07-11 14:30:00,31.9,31.98,31.89,31.96,35100.0,24.8013,24.8635,24.7935,24.8479,35100.0
2005-07-11 15:00:00,31.97,31.99,31.82,31.83,59600.0,24.8557,24.8713,24.7391,24.7469,59600.0
2005-07-11 15:30:00,31.83,32.05,31.82,32.03,109800.0,24.7469,24.9179,24.7391,24.9024,109800.0
2005-07-12 09:30:00,32.02,32.04,31.91,31.92,87700.0,24.8946,24.9101,24.8091,24.8168,87700.0
2005-07-12 10:00:00,31.95,31.95,31.65,31.68,92500.0,24.8402,24.8402,24.6069,24.6303,92500.0
2005-07-12 10:30:00,31.69,31.77,31.67,31.7,154500.0,24.638,24.7002,24.6225,24.6458,154500.0
2005-07-12 11:00:00,31.69,31.71,31.58,31.62,58600.0,24.638,24.6536,24.5525,24.5836,58600.0
2005-07-12 11:30:00,31.63,31.66,31.61,31.63,73500.0,24.5914,24.6147,24.5758,24.5914,73500.0
2005-07-12 12:00:00,31.63,31.82,31.61,31.81,73600.0,24.5914,24.7391,24.5758,24.7313,73600.0
2005-07-12 12:30:00,31.81,31.94,31.78,31.82,82700.0,24.7313,24.8324,24.708,24.7391,82700.0
2005-07-12 13:00:00,31.81,31.95,31.76,31.95,68800.0,24.7313,24.8402,24.6924,24.8402,68800.0
2005-07-12 13:30:00,31.95,32.06,31.9,32.0,121700.0,24.8402,24.9257,24.8013,24.879,121700.0
2005-07-12 14:00:00,32.01,32.25,32.01,32.23,158800.0,24.8868,25.0734,24.8868,25.0579,158800.0
2005-07-12 14:30:00,32.22,32.23,32.1,32.13,99200.0,25.0501,25.0579,24.9568,24.9801,99200.0
2005-07-12 15:00:00,32.14,32.27,32.13,32.24,101400.0,24.9879,25.089,24.9801,25.0656,101400.0
2005-07-12 15:30:00,32.23,32.24,31.95,32.09,171400.0,25.0579,25.0656,24.8402,24.949,171400.0
2005-07-13 09:30:00,32.15,32.29,32.08,32.29,176800.0,24.9957,25.1045,24.9412,25.1045,176800.0
2005-07-13 10:00:00,32.29,32.36,32.19,32.3,256400.0,25.1045,25.1589,25.0268,25.1123,256400.0
2005-07-13 10:30:00,32.31,32.45,32.29,32.38,206500.0,25.1201,25.2289,25.1045,25.1745,206500.0
2005-07-13 11:00:00,32.37,32.57,32.34,32.45,251100.0,25.1667,25.3222,25.1434,25.2289,251100.0
2005-07-13 11:30:00,32.44,32.49,32.34,32.48,153200.0,25.2211,25.26,25.1434,25.2522,153200.0
2005-07-13 12:00:00,32.48,32.64,32.48,32.63,65000.0,25.2522,25.3766,25.2522,25.3688,65000.0
2005-07-13 12:30:00,32.62,32.66,32.49,32.51,75200.0,25.3611,25.3922,25.26,25.2756,75200.0
2005-07-13 13:00:00,32.52,32.55,32.45,32.47,29300.0,25.2833,25.3066,25.2289,25.2445,29300.0
2005-07-13 13:30:00,32.47,32.47,32.35,32.37,24900.0,25.2445,25.2445,25.1512,25.1667,24900.0
2005-07-13 14:00:00,32.37,32.47,32.34,32.44,32400.0,25.1667,25.2445,25.1434,25.2211,32400.0
2005-07-13 14:30:00,32.45,32.47,32.34,32.36,21500.0,25.2289,25.2445,25.1434,25.1589,21500.0
2005-07-13 15:00:00,32.35,32.49,32.3,32.41,49500.0,25.1512,25.26,25.1123,25.1978,49500.0
2005-07-13 15:30:00,32.41,32.44,32.35,32.39,118300.0,25.1978,25.2211,25.1512,25.1823,118300.0
2005-07-14 09:30:00,32.4,32.76,32.4,32.61,283500.0,25.19,25.4699,25.19,25.3533,283500.0
2005-07-14 10:00:00,32.56,32.63,32.36,32.58,143500.0,25.3144,25.3688,25.1589,25.33,143500.0
2005-07-14 10:30:00,32.56,32.65,32.55,32.55,98900.0,25.3144,25.3844,25.3066,25.3066,98900.0
2005-07-14 11:00:00,32.55,32.72,32.55,32.67,67400.0,25.3066,25.4388,25.3066,25.3999,67400.0
2005-07-14 11:30:00,32.67,32.71,32.56,32.59,70100.0,25.3999,25.431,25.3144,25.3377,70100.0
2005-07-14 12:00:00,32.58,32.65,32.53,32.56,127300.0,25.33,25.3844,25.2911,25.3144,127300.0
2005-07-14 12:30:00,32.56,32.6,32.47,32.53,61700.0,25.3144,25.3455,25.2445,25.2911,61700.0
2005-07-14 13:00:00,32.53,32.63,32.52,32.57,87100.0,25.2911,25.3688,25.2833,25.3222,87100.0
2005-07-14 13:30:00,32.57,32.58,32.43,32.5,48100.0,25.3222,25.33,25.2134,25.2678,48100.0
2005-07-14 14:00:00,32.48,32.49,32.26,32.27,57600.0,25.2522,25.26,25.0812,25.089,57600.0
2005-07-14 14:30:00,32.26,32.35,32.15,32.35,93600.0,25.0812,25.1512,24.9957,25.1512,93600.0
2005-07-14 15:00:00,32.34,32.41,32.3,32.38,122100.0,25.1434,25.1978,25.1123,25.1745,122100.0
2005-07-14 15:30:00,32.37,32.4,32.3,32.31,256400.0,25.1667,25.19,25.1123,25.1201,256400.0
2005-07-15 09:30:00,32.35,32.49,32.2,32.21,118200.0,25.1512,25.26,25.0345,25.0423,118200.0
2005-07-15 10:00:00,32.2,32.3,32.13,32.23,48900.0,25.0345,25.1123,24.9801,25.0579,48900.0
2005-07-15 10:30:00,32.24,32.31,32.12,32.14,26700.0,25.0656,25.1201,24.9723,24.9879,26700.0
2005-07-15 11:00:00,32.13,32.22,32.07,32.09,25000.0,24.9801,25.0501,24.9335,24.949,25000.0
2005-07-15 11:30:00,32.09,32.17,32.09,32.14,15700.0,24.949,25.0112,24.949,24.9879,15700.0
2005-07-15 12:00:00,32.14,32.14,32.07,32.1,20600.0,24.9879,24.9879,24.9335,24.9568,20600.0
2005-07-15 12:30:00,32.12,32.14,32.07,32.1,16200.0,24.9723,24.9879,24.9335,24.9568,16200.0
2005-07-15 13:00:00,32.09,32.15,32.09,32.15,14200.0,24.949,24.9957,24.949,24.9957,14200.0
2005-07-15 13:30:00,32.13,32.17,32.12,32.16,13300.0,24.9801,25.0112,24.9723,25.0034,13300.0
2005-07-15 14:00:00,32.16,32.18,32.1,32.18,32300.0,25.0034,25.019,24.9568,25.019,32300.0
2005-07-15 14:30:00,32.17,32.45,32.16,32.43,36900.0,25.0112,25.2289,25.0034,25.2134,36900.0
2005-07-15 15:00:00,32.42,32.44,32.24,32.26,61100.0,25.2056,25.2211,25.0656,25.0812,61100.0
2005-07-15 15:30:00,32.25,32.26,32.07,32.08,252400.0,25.0734,25.0812,24.9335,24.9412,252400.0
2005-07-18 09:30:00,32.08,32.09,31.9,31.95,131600.0,24.9412,24.949,24.8013,24.8402,131600.0
2005-07-18 10:00:00,31.95,31.97,31.75,31.81,106600.0,24.8402,24.8557,24.6847,24.7313,106600.0
2005-07-18 10:30:00,31.81,31.85,31.79,31.8,43400.0,24.7313,24.7624,24.7158,24.7235,43400.0
2005-07-18 11:00:00,31.8,31.85,31.76,31.8,99000.0,24.7235,24.7624,24.6924,24.7235,99000.0
2005-07-18 11:30:00,31.8,31.83,31.75,31.8,30800.0,24.7235,24.7469,24.6847,24.7235,30800.0
2005-07-18 12:00:00,31.8,31.8,31.76,31.79,31000.0,24.7235,24.7235,24.6924,24.7158,31000.0
2005-07-18 12:30:00,31.78,31.82,31.75,31.79,79600.0,24.708,24.7391,24.6847,24.7158,79600.0
2005-07-18 13:00:00,31.79,31.82,31.77,31.8,17000.0,24.7158,24.7391,24.7002,24.7235,17000.0
2005-07-18 13:30:00,31.81,31.85,31.78,31.85,56000.0,24.7313,24.7624,24.708,24.7624,56000.0
2005-07-18 14:00:00,31.85,31.96,31.85,31.95,46000.0,24.7624,24.8479,24.7624,24.8402,46000.0
2005-07-18 14:30:00,31.94,32.0,31.93,31.97,71400.0,24.8324,24.879,24.8246,24.8557,71400.0
2005-07-18 15:00:00,31.97,31.98,31.87,31.89,65700.0,24.8557,24.8635,24.778,24.7935,65700.0
2005-07-18 15:30:00,31.89,31.92,31.84,31.86,165000.0,24.7935,24.8168,24.7546,24.7702,165000.0
2005-07-19 09:30:00,32.05,32.09,31.73,31.75,124400.0,24.9179,24.949,24.6691,24.6847,124400.0
2005-07-19 10:00:00,31.74,31.86,31.68,31.84,149300.0,24.6769,24.7702,24.6303,24.7546,149300.0
2005-07-19 10:30:00,31.84,31.84,31.7,31.77,77000.0,24.7546,24.7546,24.6458,24.7002,77000.0
2005-07-19 11:00:00,31.77,31.82,31.73,31.73,84100.0,24.7002,24.7391,24.6691,24.6691,84100.0
2005-07-19 11:30:00,31.76,31.8,31.7,31.79,72800.0,24.6924,24.7235,24.6458,24.7158,72800.0
2005-07-19 12:00:00,31.78,31.84,31.76,31.83,54800.0,24.708,24.7546,24.6924,24.7469,54800.0
2005-07-19 12:30:00,31.84,31.98,31.83,31.96,95400.0,24.7546,24.8635,24.7469,24.8479,95400.0
2005-07-19 13:00:00,31.97,32.08,31.97,32.07,60200.0,24.8557,24.9412,24.8557,24.9335,60200.0
2005-07-19 13:30:00,32.07,32.11,32.03,32.11,61400.0,24.9335,24.9646,24.9024,24.9646,61400.0
2005-07-19 14:00:00,32.12,32.28,32.12,32.22,67800.0,24.9723,25.0967,24.9723,25.0501,67800.0
2005-07-19 14:30:00,32.24,32.28,32.17,32.21,52400.0,25.0656,25.0967,25.0112,25.0423,52400.0
2005-07-19 15:00:00,32.21,32.45,32.21,32.43,110000.0,25.0423,25.2289,25.0423,25.2134,110000.0
2005-07-19 15:30:00,32.43,32.51,32.35,32.42,200200.0,25.2134,25.2756,25.1512,25.2056,200200.0
2005-07-20 09:30:00,32.05,32.31,31.96,32.31,127100.0,24.9179,25.1201,24.8479,25.1201,127100.0
2005-07-20 10:00:00,32.28,32.29,32.0,32.14,65400.0,25.0967,25.1045,24.879,24.9879,65400.0
2005-07-20 10:30:00,32.14,32.27,32.06,32.14,41300.0,24.9879,25.089,24.9257,24.9879,41300.0
2005-07-20 11:00:00,32.13,32.13,31.94,32.1,79400.0,24.9801,24.9801,24.8324,24.9568,79400.0
2005-07-20 11:30:00,32.11,32.2,32.11,32.19,58500.0,24.9646,25.0345,24.9646,25.0268,58500.0
2005-07-20 12:00:00,32.2,32.2,32.1,32.17,52500.0,25.0345,25.0345,24.9568,25.0112,52500.0
2005-07-20 12:30:00,32.18,32.2,32.15,32.19,66200.0,25.019,25.0345,24.9957,25.0268,66200.0
2005-07-20 13:00:00,32.19,32.39,32.19,32.39,130800.0,25.0268,25.1823,25.0268,25.1823,130800.0
2005-07-20 13:30:00,32.38,32.71,32.38,32.7,101300.0,25.1745,25.431,25.1745,25.4233,101300.0
2005-07-20 14:00:00,32.71,32.78,32.66,32.72,87500.0,25.431,25.4855,25.3922,25.4388,87500.0
2005-07-20 14:30:00,32.74,32.77,32.67,32.74,74100.0,25.4544,25.4777,25.3999,25.4544,74100.0
2005-07-20 15:00:00,32.73,32.74,32.65,32.66,131900.0,25.4466,25.4544,25.3844,25.3922,131900.0
2005-07-20 15:30:00,32.67,32.75,32.59,32.75,239000.0,25.3999,25.4621,25.3377,25.4621,239000.0
2005-07-21 09:30:00,32.65,32.65,32.41,32.47,127300.0,25.3844,25.3844,25.1978,25.2445,127300.0
2005-07-21 10:00:00,32.49,32.53,32.34,32.42,90600.0,25.26,25.2911,25.1434,25.2056,90600.0
2005-07-21 10:30:00,32.42,32.43,32.1,32.16,128100.0,25.2056,25.2134,24.9568,25.0034,128100.0
2005-07-21 11:00:00,32.15,32.47,32.15,32.34,70400.0,24.9957,25.2445,24.9957,25.1434,70400.0
2005-07-21 11:30:00,32.33,32.47,32.28,32.45,68600.0,25.1356,25.2445,25.0967,25.2289,68600.0
2005-07-21 12:00:00,32.45,32.54,32.41,32.54,35200.0,25.2289,25.2989,25.1978,25.2989,35200.0
2005-07-21 12:30:00,32.54,32.84,32.54,32.81,90400.0,25.2989,25.5321,25.2989,25.5088,90400.0
2005-07-21 13:00:00,32.81,32.88,32.48,32.55,42500.0,25.5088,25.5632,25.2522,25.3066,42500.0
2005-07-21 13:30:00,32.57,32.6,32.5,32.52,17600.0,25.3222,25.3455,25.2678,25.2833,17600.0
2005-07-21 14:00:00,32.51,32.52,32.42,32.44,39300.0,25.2756,25.2833,25.2056,25.2211,39300.0
2005-07-21 14:30:00,32.44,32.52,32.4,32.46,57100.0,25.2211,25.2833,25.19,25.2367,57100.0
2005-07-21 15:00:00,32.47,32.55,32.42,32.55,63800.0,25.2445,25.3066,25.2056,25.3066,63800.0
2005-07-21 15:30:00,32.55,32.55,32.38,32.49,150400.0,25.3066,25.3066,25.1745,25.26,150400.0
2005-07-22 09:30:00,32.15,32.24,31.8,31.9,194900.0,24.9957,25.0656,24.7235,24.8013,194900.0
2005-07-22 10:00:00,31.89,31.9,31.36,31.52,254500.0,24.7935,24.8013,24.3815,24.5059,254500.0
2005-07-22 10:30:00,31.51,31.64,31.46,31.59,115100.0,24.4981,24.5992,24.4592,24.5603,115100.0
2005-07-22 11:00:00,31.6,31.79,31.59,31.78,70800.0,24.5681,24.7158,24.5603,24.708,70800.0
2005-07-22 11:30:00,31.78,31.82,31.69,31.69,55400.0,24.708,24.7391,24.638,24.638,55400.0
2005-07-22 12:00:00,31.69,31.82,31.69,31.79,59300.0,24.638,24.7391,24.638,24.7158,59300.0
2005-07-22 12:30:00,31.79,31.79,31.48,31.58,39900.0,24.7158,24.7158,24.4748,24.5525,39900.0
2005-07-22 13:00:00,31.58,31.65,31.57,31.64,37800.0,24.5525,24.6069,24.5447,24.5992,37800.0
2005-07-22 13:30:00,31.63,31.7,31.6,31.66,71900.0,24.5914,24.6458,24.5681,24.6147,71900.0
2005-07-22 14:00:00,31.66,31.69,31.58,31.58,36200.0,24.6147,24.638,24.5525,24.5525,36200.0
2005-07-22 14:30:00,31.57,31.72,31.52,31.67,67600.0,24.5447,24.6613,24.5059,24.6225,67600.0
2005-07-22 15:00:00,31.67,31.9,31.66,31.9,80000.0,24.6225,24.8013,24.6147,24.8013,80000.0
2005-07-22 15:30:00,31.9,31.96,31.85,31.9,148800.0,24.8013,24.8479,24.7624,24.8013,148800.0
2005-07-25 09:30:00,32.01,32.04,31.83,31.88,106300.0,24.8868,24.9101,24.7469,24.7857,106300.0
2005-07-25 10:00:00,31.88,32.14,31.88,32.08,43600.0,24.7857,24.9879,24.7857,24.9412,43600.0
2005-07-25 10:30:00,32.09,32.12,32.03,32.07,30200.0,24.949,24.9723,24.9024,24.9335,30200.0
2005-07-25 11:00:00,32.08,32.08,31.43,31.9,64300.0,24.9412,24.9412,24.4359,24.8013,64300.0
2005-07-25 11:30:00,31.9,31.93,31.84,31.93,17300.0,24.8013,24.8246,24.7546,24.8246,17300.0
2005-07-25 12:00:00,31.92,31.95,31.9,31.94,20800.0,24.8168,24.8402,24.8013,24.8324,20800.0
2005-07-25 12:30:00,31.91,31.98,31.89,31.91,63300.0,24.8091,24.8635,24.7935,24.8091,63300.0
2005-07-25 13:00:00,31.9,32.0,31.9,32.0,34300.0,24.8013,24.879,24.8013,24.879,34300.0
2005-07-25 13:30:00,32.0,32.01,31.92,31.92,34800.0,24.879,24.8868,24.8168,24.8168,34800.0
2005-07-25 14:00:00,31.88,32.0,31.87,31.87,33200.0,24.7857,24.879,24.778,24.778,33200.0
2005-07-25 14:30:00,31.86,31.89,31.77,31.81,78000.0,24.7702,24.7935,24.7002,24.7313,78000.0
2005-07-25 15:00:00,31.85,31.86,31.75,31.85,118700.0,24.7624,24.7702,24.6847,24.7624,118700.0
2005-07-25 15:30:00,31.85,31.95,31.75,31.93,179600.0,24.7624,24.8402,24.6847,24.8246,179600.0
2005-07-26 09:30:00,32.0,32.14,31.85,32.13,59000.0,24.879,24.9879,24.7624,24.9801,59000.0
2005-07-26 10:00:00,32.15,32.25,32.0,32.21,61100.0,24.9957,25.0734,24.879,25.0423,61100.0
2005-07-26 10:30:00,32.22,32.29,32.14,32.29,66000.0,25.0501,25.1045,24.9879,25.1045,66000.0
2005-07-26 11:00:00,32.28,32.38,32.26,32.35,68200.0,25.0967,25.1745,25.0812,25.1512,68200.0
2005-07-26 11:30:00,32.35,32.46,32.31,32.45,38600.0,25.1512,25.2367,25.1201,25.2289,38600.0
2005-07-26 12:00:00,32.45,32.47,32.3,32.3,60300.0,25.2289,25.2445,25.1123,25.1123,60300.0
2005-07-26 12:30:00,32.31,32.34,32.14,32.14,44200.0,25.1201,25.1434,24.9879,24.9879,44200.0
2005-07-26 13:00:00,32.13,32.28,32.13,32.28,37400.0,24.9801,25.0967,24.9801,25.0967,37400.0
2005-07-26 13:30:00,32.27,32.39,32.23,32.38,47800.0,25.089,25.1823,25.0579,25.1745,47800.0
2005-07-26 14:00:00,32.37,32.38,32.25,32.36,45900.0,25.1667,25.1745,25.0734,25.1589,45900.0
2005-07-26 14:30:00,32.36,32.39,32.2,32.34,52200.0,25.1589,25.1823,25.0345,25.1434,52200.0
2005-07-26 15:00:00,32.33,32.35,32.25,32.25,54900.0,25.1356,25.1512,25.0734,25.0734,54900.0
2005-07-26 15:30:00,32.26,32.26,32.03,32.1,220600.0,25.0812,25.0812,24.9024,24.9568,220600.0
2005-07-27 09:30:00,32.04,32.04,31.76,31.76,127200.0,24.9101,24.9101,24.6924,24.6924,127200.0
2005-07-27 10:00:00,31.77,31.77,31.45,31.46,108600.0,24.7002,24.7002,24.4514,24.4592,108600.0
2005-07-27 10:30:00,31.47,31.55,31.38,31.43,93400.0,24.467,24.5292,24.397,24.4359,93400.0
2005-07-27 11:00:00,31.43,31.6,31.43,31.5,98900.0,24.4359,24.5681,24.4359,24.4903,98900.0
2005-07-27 11:30:00,31.5,31.52,31.38,31.4,74200.0,24.4903,24.5059,24.397,24.4126,74200.0
2005-07-27 12:00:00,31.4,31.5,31.38,31.39,114000.0,24.4126,24.4903,24.397,24.4048,114000.0
2005-07-27 12:30:00,31.4,31.43,31.38,31.39,48700.0,24.4126,24.4359,24.397,24.4048,48700.0
2005-07-27 13:00:00,31.39,31.4,31.33,31.33,51900.0,24.4048,24.4126,24.3581,24.3581,51900.0
2005-07-27 13:30:00,31.33,31.34,31.27,31.29,78800.0,24.3581,24.3659,24.3115,24.327,78800.0
2005-07-27 14:00:00,31.3,31.38,31.25,31.27,208000.0,24.3348,24.397,24.2959,24.3115,208000.0
2005-07-27 14:30:00,31.27,31.34,31.21,31.32,138400.0,24.3115,24.3659,24.2648,24.3504,138400.0
2005-07-27 15:00:00,31.31,31.36,31.29,31.36,115300.0,24.3426,24.3815,24.327,24.3815,115300.0
2005-07-27 15:30:00,31.36,31.42,31.32,31.35,253700.0,24.3815,24.4281,24.3504,24.3737,253700.0
2005-07-28 09:30:00,31.33,31.53,31.33,31.48,66100.0,24.3581,24.5136,24.3581,24.4748,66100.0
2005-07-28 10:00:00,31.48,31.53,31.43,31.48,88500.0,24.4748,24.5136,24.4359,24.4748,88500.0
2005-07-28 10:30:00,31.49,31.51,31.43,31.49,98800.0,24.4825,24.4981,24.4359,24.4825,98800.0
2005-07-28 11:00:00,31.5,31.55,31.46,31.55,45500.0,24.4903,24.5292,24.4592,24.5292,45500.0
2005-07-28 11:30:00,31.55,31.65,31.49,31.6,36800.0,24.5292,24.6069,24.4825,24.5681,36800.0
2005-07-28 12:00:00,31.6,31.62,31.46,31.5,32700.0,24.5681,24.5836,24.4592,24.4903,32700.0
2005-07-28 12:30:00,31.5,31.5,31.46,31.47,32400.0,24.4903,24.4903,24.4592,24.467,32400.0
2005-07-28 13:00:00,31.48,31.5,31.48,31.5,79300.0,24.4748,24.4903,24.4748,24.4903,79300.0
2005-07-28 13:30:00,31.49,31.53,31.47,31.47,127500.0,24.4825,24.5136,24.467,24.467,127500.0
2005-07-28 14:00:00,31.47,31.55,31.47,31.55,83700.0,24.467,24.5292,24.467,24.5292,83700.0
2005-07-28 14:30:00,31.55,31.6,31.51,31.57,88100.0,24.5292,24.5681,24.4981,24.5447,88100.0
2005-07-28 15:00:00,31.56,31.58,31.5,31.55,54500.0,24.537,24.5525,24.4903,24.5292,54500.0
2005-07-28 15:30:00,31.56,31.56,31.45,31.52,234100.0,24.537,24.537,24.4514,24.5059,234100.0
2005-07-29 09:30:00,31.5,31.68,31.47,31.65,52400.0,24.4903,24.6303,24.467,24.6069,52400.0
2005-07-29 10:00:00,31.67,31.74,31.61,31.63,46600.0,24.6225,24.6769,24.5758,24.5914,46600.0
2005-07-29 10:30:00,31.63,31.64,31.51,31.52,41700.0,24.5914,24.5992,24.4981,24.5059,41700.0
2005-07-29 11:00:00,31.5,31.51,31.42,31.42,40500.0,24.4903,24.4981,24.4281,24.4281,40500.0
2005-07-29 11:30:00,31.41,31.41,31.13,31.13,109400.0,24.4203,24.4203,24.2026,24.2026,109400.0
2005-07-29 12:00:00,31.13,31.17,31.12,31.13,41000.0,24.2026,24.2337,24.1949,24.2026,41000.0
2005-07-29 12:30:00,31.14,31.17,31.11,31.17,35700.0,24.2104,24.2337,24.1871,24.2337,35700.0
2005-07-29 13:00:00,31.17,31.26,31.17,31.22,36100.0,24.2337,24.3037,24.2337,24.2726,36100.0
2005-07-29 13:30:00,31.21,31.32,31.21,31.3,57700.0,24.2648,24.3504,24.2648,24.3348,57700.0
2005-07-29 14:00:00,31.31,31.31,31.27,31.28,43700.0,24.3426,24.3426,24.3115,24.3193,43700.0
2005-07-29 14:30:00,31.29,31.3,31.23,31.29,50000.0,24.327,24.3348,24.2804,24.327,50000.0
2005-07-29 15:00:00,31.29,31.31,31.21,31.21,57800.0,24.327,24.3426,24.2648,24.2648,57800.0
2005-07-29 15:30:00,31.21,31.25,31.13,31.15,125700.0,24.2648,24.2959,24.2026,24.2182,125700.0
2005-08-01 09:30:00,31.33,31.33,31.19,31.2,88700.0,24.3581,24.3581,24.2493,24.2571,88700.0
2005-08-01 10:00:00,31.19,31.3,31.18,31.19,64900.0,24.2493,24.3348,24.2415,24.2493,64900.0
2005-08-01 10:30:00,31.19,31.23,31.0,31.04,97700.0,24.2493,24.2804,24.1016,24.1327,97700.0
2005-08-01 11:00:00,31.05,31.08,31.02,31.04,47700.0,24.1404,24.1638,24.1171,24.1327,47700.0
2005-08-01 11:30:00,31.06,31.07,31.0,31.01,46700.0,24.1482,24.156,24.1016,24.1093,46700.0
2005-08-01 12:00:00,31.02,31.05,31.02,31.04,43100.0,24.1171,24.1404,24.1171,24.1327,43100.0
2005-08-01 12:30:00,31.04,31.14,31.03,31.07,34800.0,24.1327,24.2104,24.1249,24.156,34800.0
2005-08-01 13:00:00,31.08,31.1,31.03,31.06,75100.0,24.1638,24.1793,24.1249,24.1482,75100.0
2005-08-01 13:30:00,31.06,31.09,31.04,31.06,62800.0,24.1482,24.1715,24.1327,24.1482,62800.0
2005-08-01 14:00:00,31.05,31.17,31.05,31.14,80600.0,24.1404,24.2337,24.1404,24.2104,80600.0
2005-08-01 14:30:00,31.14,31.21,31.11,31.2,49300.0,24.2104,24.2648,24.1871,24.2571,49300.0
2005-08-01 15:00:00,31.2,31.29,31.19,31.27,34600.0,24.2571,24.327,24.2493,24.3115,34600.0
2005-08-01 15:30:00,31.27,31.29,31.19,31.21,135200.0,24.3115,24.327,24.2493,24.2648,135200.0
2005-08-02 09:30:00,31.33,31.33,31.14,31.27,115400.0,24.3581,24.3581,24.2104,24.3115,115400.0
2005-08-02 10:00:00,31.27,31.33,31.24,31.32,97700.0,24.3115,24.3581,24.2882,24.3504,97700.0
2005-08-02 10:30:00,31.31,31.35,31.16,31.21,109400.0,24.3426,24.3737,24.226,24.2648,109400.0
2005-08-02 11:00:00,31.21,31.22,31.15,31.19,63900.0,24.2648,24.2726,24.2182,24.2493,63900.0
2005-08-02 11:30:00,31.19,31.24,31.13,31.24,56300.0,24.2493,24.2882,24.2026,24.2882,56300.0
2005-08-02 12:00:00,31.24,31.25,31.16,31.18,81000.0,24.2882,24.2959,24.226,24.2415,81000.0
2005-08-02 12:30:00,31.18,31.24,31.14,31.16,43200.0,24.2415,24.2882,24.2104,24.226,43200.0
2005-08-02 13:00:00,31.17,31.23,31.14,31.23,47600.0,24.2337,24.2804,24.2104,24.2804,47600.0
2005-08-02 13:30:00,31.22,31.24,31.11,31.12,50100.0,24.2726,24.2882,24.1871,24.1949,50100.0
2005-08-02 14:00:00,31.12,31.18,31.08,31.08,51000.0,24.1949,24.2415,24.1638,24.1638,51000.0
2005-08-02 14:30:00,31.08,31.17,31.04,31.13,69800.0,24.1638,24.2337,24.1327,24.2026,69800.0
2005-08-02 15:00:00,31.13,31.14,31.02,31.06,102400.0,24.2026,24.2104,24.1171,24.1482,102400.0
2005-08-02 15:30:00,31.06,31.18,31.05,31.12,155400.0,24.1482,24.2415,24.1404,24.1949,155400.0
2005-08-03 09:30:00,31.0,31.23,31.0,31.15,86500.0,24.1016,24.2804,24.1016,24.2182,86500.0
2005-08-03 10:00:00,31.15,31.2,31.09,31.11,65300.0,24.2182,24.2571,24.1715,24.1871,65300.0
2005-08-03 10:30:00,31.11,31.17,31.09,31.15,61000.0,24.1871,24.2337,24.1715,24.2182,61000.0
2005-08-03 11:00:00,31.16,31.2,31.14,31.2,89200.0,24.226,24.2571,24.2104,24.2571,89200.0
2005-08-03 11:30:00,31.19,31.24,31.18,31.24,63800.0,24.2493,24.2882,24.2415,24.2882,63800.0
2005-08-03 12:00:00,31.24,31.25,31.21,31.24,56000.0,24.2882,24.2959,24.2648,24.2882,56000.0
2005-08-03 12:30:00,31.24,31.3,31.23,31.24,41100.0,24.2882,24.3348,24.2804,24.2882,41100.0
2005-08-03 13:00:00,31.24,31.31,31.23,31.27,23000.0,24.2882,24.3426,24.2804,24.3115,23000.0
2005-08-03 13:30:00,31.27,31.3,31.23,31.23,19600.0,24.3115,24.3348,24.2804,24.2804,19600.0
2005-08-03 14:00:00,31.23,31.29,31.2,31.2,41400.0,24.2804,24.327,24.2571,24.2571,41400.0
2005-08-03 14:30:00,31.2,31.2,31.02,31.06,98200.0,24.2571,24.2571,24.1171,24.1482,98200.0
2005-08-03 15:00:00,31.06,31.11,31.06,31.09,56500.0,24.1482,24.1871,24.1482,24.1715,56500.0
2005-08-03 15:30:00,31.09,31.13,31.04,31.08,111300.0,24.1715,24.2026,24.1327,24.1638,111300.0
2005-08-04 09:30:00,31.01,31.12,30.92,30.98,58500.0,24.1093,24.1949,24.0394,24.086,58500.0
2005-08-04 10:00:00,30.95,30.97,30.85,30.85,33900.0,24.0627,24.0782,23.985,23.985,33900.0
2005-08-04 10:30:00,30.83,30.86,30.72,30.76,58200.0,23.9694,23.9927,23.8839,23.915,58200.0
2005-08-04 11:00:00,30.76,30.81,30.7,30.75,76600.0,23.915,23.9539,23.8683,23.9072,76600.0
2005-08-04 11:30:00,30.75,30.79,30.65,30.66,48200.0,23.9072,23.9383,23.8295,23.8372,48200.0
2005-08-04 12:00:00,30.66,30.67,30.53,30.56,55800.0,23.8372,23.845,23.7362,23.7595,55800.0
2005-08-04 12:30:00,30.55,30.68,30.55,30.65,34900.0,23.7517,23.8528,23.7517,23.8295,34900.0
2005-08-04 13:00:00,30.67,30.76,30.66,30.74,43100.0,23.845,23.915,23.8372,23.8994,43100.0
2005-08-04 13:30:00,30.74,30.76,30.72,30.75,68600.0,23.8994,23.915,23.8839,23.9072,68600.0
2005-08-04 14:00:00,30.75,30.85,30.75,30.78,120800.0,23.9072,23.985,23.9072,23.9305,120800.0
2005-08-04 14:30:00,30.77,30.82,30.76,30.78,45000.0,23.9228,23.9616,23.915,23.9305,45000.0
2005-08-04 15:00:00,30.78,30.79,30.76,30.78,50800.0,23.9305,23.9383,23.915,23.9305,50800.0
2005-08-04 15:30:00,30.78,30.79,30.72,30.75,105400.0,23.9305,23.9383,23.8839,23.9072,105400.0
2005-08-05 09:30:00,30.65,30.86,30.56,30.67,104000.0,23.8295,23.9927,23.7595,23.845,104000.0
2005-08-05 10:00:00,30.65,30.7,30.55,30.61,51700.0,23.8295,23.8683,23.7517,23.7984,51700.0
2005-08-05 10:30:00,30.61,30.69,30.57,30.67,42600.0,23.7984,23.8606,23.7673,23.845,42600.0
2005-08-05 11:00:00,30.66,30.68,30.61,30.62,32700.0,23.8372,23.8528,23.7984,23.8061,32700.0
2005-08-05 11:30:00,30.62,30.65,30.57,30.57,37200.0,23.8061,23.8295,23.7673,23.7673,37200.0
2005-08-05 12:00:00,30.57,30.58,30.5,30.52,61300.0,23.7673,23.775,23.7128,23.7284,61300.0
2005-08-05 12:30:00,30.51,30.54,30.45,30.49,50600.0,23.7206,23.7439,23.674,23.7051,50600.0
2005-08-05 13:00:00,30.48,30.53,30.47,30.51,53800.0,23.6973,23.7362,23.6895,23.7206,53800.0
2005-08-05 13:30:00,30.51,30.6,30.51,30.57,25900.0,23.7206,23.7906,23.7206,23.7673,25900.0
2005-08-05 14:00:00,30.57,30.58,30.55,30.56,18400.0,23.7673,23.775,23.7517,23.7595,18400.0
2005-08-05 14:30:00,30.57,30.6,30.52,30.55,52700.0,23.7673,23.7906,23.7284,23.7517,52700.0
2005-08-05 15:00:00,30.55,30.57,30.49,30.53,31400.0,23.7517,23.7673,23.7051,23.7362,31400.0
2005-08-05 15:30:00,30.55,30.56,30.2,30.42,149300.0,23.7517,23.7595,23.4796,23.6506,149300.0
2005-08-08 09:30:00,30.45,30.6,30.3,30.57,85700.0,23.674,23.7906,23.5573,23.7673,85700.0
2005-08-08 10:00:00,30.57,30.67,30.54,30.67,34400.0,23.7673,23.845,23.7439,23.845,34400.0
2005-08-08 10:30:00,30.67,30.67,30.56,30.58,47800.0,23.845,23.845,23.7595,23.775,47800.0
2005-08-08 11:00:00,30.56,30.57,30.49,30.54,74600.0,23.7595,23.7673,23.7051,23.7439,74600.0
2005-08-08 11:30:00,30.54,30.54,30.46,30.53,60900.0,23.7439,23.7439,23.6817,23.7362,60900.0
2005-08-08 12:00:00,30.54,30.59,30.51,30.53,62500.0,23.7439,23.7828,23.7206,23.7362,62500.0
2005-08-08 12:30:00,30.53,30.55,30.5,30.52,91100.0,23.7362,23.7517,23.7128,23.7284,91100.0
2005-08-08 13:00:00,30.53,30.57,30.5,30.55,50900.0,23.7362,23.7673,23.7128,23.7517,50900.0
2005-08-08 13:30:00,30.55,30.57,30.5,30.53,46700.0,23.7517,23.7673,23.7128,23.7362,46700.0
2005-08-08 14:00:00,30.53,30.54,30.34,30.36,70500.0,23.7362,23.7439,23.5884,23.604,70500.0
2005-08-08 14:30:00,30.37,30.42,30.36,30.42,54500.0,23.6118,23.6506,23.604,23.6506,54500.0
2005-08-08 15:00:00,30.41,30.48,30.36,30.38,55600.0,23.6429,23.6973,23.604,23.6195,55600.0
2005-08-08 15:30:00,30.39,30.42,30.34,30.38,92600.0,23.6273,23.6506,23.5884,23.6195,92600.0
2005-08-09 09:30:00,30.6,30.74,30.59,30.63,89900.0,23.7906,23.8994,23.7828,23.8139,89900.0
2005-08-09 10:00:00,30.63,30.64,30.47,30.48,78800.0,23.8139,23.8217,23.6895,23.6973,78800.0
2005-08-09 10:30:00,30.47,30.52,30.45,30.45,91900.0,23.6895,23.7284,23.674,23.674,91900.0
2005-08-09 11:00:00,30.46,30.5,30.46,30.5,68100.0,23.6817,23.7128,23.6817,23.7128,68100.0
2005-08-09 11:30:00,30.5,30.54,30.49,30.53,116100.0,23.7128,23.7439,23.7051,23.7362,116100.0
2005-08-09 12:00:00,30.53,30.53,30.43,30.44,18500.0,23.7362,23.7362,23.6584,23.6662,18500.0
2005-08-09 12:30:00,30.44,30.44,30.35,30.35,21500.0,23.6662,23.6662,23.5962,23.5962,21500.0
2005-08-09 13:00:00,30.35,30.36,30.26,30.28,57800.0,23.5962,23.604,23.5262,23.5418,57800.0
2005-08-09 13:30:00,30.28,30.3,30.21,30.21,39900.0,23.5418,23.5573,23.4874,23.4874,39900.0
2005-08-09 14:00:00,30.23,30.37,30.2,30.35,44100.0,23.5029,23.6118,23.4796,23.5962,44100.0
2005-08-09 14:30:00,30.35,30.4,30.29,30.33,59700.0,23.5962,23.6351,23.5496,23.5807,59700.0
2005-08-09 15:00:00,30.32,30.32,30.2,30.21,93700.0,23.5729,23.5729,23.4796,23.4874,93700.0
2005-08-09 15:30:00,30.2,30.33,30.16,30.29,191300.0,23.4796,23.5807,23.4485,23.5496,191300.0
2005-08-10 09:30:00,30.38,30.39,30.1,30.36,98300.0,23.6195,23.6273,23.4018,23.604,98300.0
2005-08-10 10:00:00,30.37,30.38,30.18,30.2,101100.0,23.6118,23.6195,23.464,23.4796,101100.0
2005-08-10 10:30:00,30.21,30.42,30.21,30.39,85700.0,23.4874,23.6506,23.4874,23.6273,85700.0
2005-08-10 11:00:00,30.39,30.4,30.33,30.35,45700.0,23.6273,23.6351,23.5807,23.5962,45700.0
2005-08-10 11:30:00,30.34,30.38,30.33,30.34,43200.0,23.5884,23.6195,23.5807,23.5884,43200.0
2005-08-10 12:00:00,30.34,30.4,30.32,30.36,52100.0,23.5884,23.6351,23.5729,23.604,52100.0
2005-08-10 12:30:00,30.38,30.38,30.21,30.3,84100.0,23.6195,23.6195,23.4874,23.5573,84100.0
2005-08-10 13:00:00,30.28,30.28,30.18,30.2,42100.0,23.5418,23.5418,23.464,23.4796,42100.0
2005-08-10 13:30:00,30.2,30.25,30.01,30.02,89200.0,23.4796,23.5185,23.3319,23.3397,89200.0
2005-08-10 14:00:00,30.02,30.04,29.85,29.86,125100.0,23.3397,23.3552,23.2075,23.2153,125100.0
2005-08-10 14:30:00,29.87,29.97,29.87,29.92,80000.0,23.223,23.3008,23.223,23.2619,80000.0
2005-08-10 15:00:00,29.92,29.92,29.7,29.79,115900.0,23.2619,23.2619,23.0909,23.1608,115900.0
2005-08-10 15:30:00,29.79,29.88,29.76,29.86,141400.0,23.1608,23.2308,23.1375,23.2153,141400.0
2005-08-11 09:30:00,29.8,29.8,29.56,29.74,76200.0,23.1686,23.1686,22.982,23.122,76200.0
2005-08-11 10:00:00,29.74,29.76,29.7,29.75,179400.0,23.122,23.1375,23.0909,23.1297,179400.0
2005-08-11 10:30:00,29.75,29.75,29.7,29.74,84300.0,23.1297,23.1297,23.0909,23.122,84300.0
2005-08-11 11:00:00,29.75,29.76,29.68,29.74,151600.0,23.1297,23.1375,23.0753,23.122,151600.0
2005-08-11 11:30:00,29.74,29.75,29.69,29.74,98700.0,23.122,23.1297,23.0831,23.122,98700.0
2005-08-11 12:00:00,29.73,29.8,29.7,29.71,106800.0,23.1142,23.1686,23.0909,23.0986,106800.0
2005-08-11 12:30:00,29.75,29.81,29.71,29.74,106900.0,23.1297,23.1764,23.0986,23.122,106900.0
2005-08-11 13:00:00,29.73,29.77,29.68,29.75,114800.0,23.1142,23.1453,23.0753,23.1297,114800.0
2005-08-11 13:30:00,29.77,29.8,29.72,29.74,42800.0,23.1453,23.1686,23.1064,23.122,42800.0
2005-08-11 14:00:00,29.75,29.8,29.69,29.71,60200.0,23.1297,23.1686,23.0831,23.0986,60200.0
2005-08-11 14:30:00,29.71,29.88,29.71,29.88,69300.0,23.0986,23.2308,23.0986,23.2308,69300.0
2005-08-11 15:00:00,29.88,30.02,29.85,30.01,72800.0,23.2308,23.3397,23.2075,23.3319,72800.0
2005-08-11 15:30:00,30.01,30.02,29.94,29.95,155000.0,23.3319,23.3397,23.2775,23.2852,155000.0
2005-08-12 09:30:00,29.82,29.9,29.65,29.69,116700.0,23.1842,23.2464,23.052,23.0831,116700.0
2005-08-12 10:00:00,29.69,29.73,29.61,29.73,88100.0,23.0831,23.1142,23.0209,23.1142,88100.0
2005-08-12 10:30:00,29.73,29.75,29.64,29.64,56200.0,23.1142,23.1297,23.0442,23.0442,56200.0
2005-08-12 11:00:00,29.65,29.71,29.52,29.52,65900.0,23.052,23.0986,22.9509,22.9509,65900.0
2005-08-12 11:30:00,29.52,29.6,29.4,29.44,200400.0,22.9509,23.0131,22.8576,22.8887,200400.0
2005-08-12 12:00:00,29.44,29.48,29.35,29.46,58200.0,22.8887,22.9198,22.8187,22.9043,58200.0
2005-08-12 12:30:00,29.45,29.5,29.41,29.5,57800.0,22.8965,22.9354,22.8654,22.9354,57800.0
2005-08-12 13:00:00,29.5,29.6,29.48,29.58,58000.0,22.9354,23.0131,22.9198,22.9976,58000.0
2005-08-12 13:30:00,29.58,29.58,29.5,29.53,27000.0,22.9976,22.9976,22.9354,22.9587,27000.0
2005-08-12 14:00:00,29.53,29.67,29.51,29.67,92200.0,22.9587,23.0675,22.9431,23.0675,92200.0
2005-08-12 14:30:00,29.67,29.73,29.66,29.68,47200.0,23.0675,23.1142,23.0598,23.0753,47200.0
2005-08-12 15:00:00,29.68,29.73,29.64,29.73,46100.0,23.0753,23.1142,23.0442,23.1142,46100.0
2005-08-12 15:30:00,29.72,29.74,29.61,29.62,93800.0,23.1064,23.122,23.0209,23.0287,93800.0
2005-08-15 09:30:00,29.66,29.72,29.6,29.64,67300.0,23.0598,23.1064,23.0131,23.0442,67300.0
2005-08-15 10:00:00,29.64,29.72,29.64,29.68,57700.0,23.0442,23.1064,23.0442,23.0753,57700.0
2005-08-15 10:30:00,29.68,29.72,29.65,29.68,55200.0,23.0753,23.1064,23.052,23.0753,55200.0
2005-08-15 11:00:00,29.7,29.75,29.64,29.68,42700.0,23.0909,23.1297,23.0442,23.0753,42700.0
2005-08-15 11:30:00,29.68,29.8,29.67,29.79,30000.0,23.0753,23.1686,23.0675,23.1608,30000.0
2005-08-15 12:00:00,29.79,29.94,29.78,29.92,46700.0,23.1608,23.2775,23.1531,23.2619,46700.0
2005-08-15 12:30:00,29.92,30.0,29.91,29.95,25000.0,23.2619,23.3241,23.2541,23.2852,25000.0
2005-08-15 13:00:00,29.95,30.06,29.95,30.01,38000.0,23.2852,23.3707,23.2852,23.3319,38000.0
2005-08-15 13:30:00,30.01,30.14,29.99,30.07,44600.0,23.3319,23.4329,23.3163,23.3785,44600.0
2005-08-15 14:00:00,30.07,30.12,29.97,30.03,38000.0,23.3785,23.4174,23.3008,23.3474,38000.0
2005-08-15 14:30:00,30.03,30.04,29.97,30.02,35400.0,23.3474,23.3552,23.3008,23.3397,35400.0
2005-08-15 15:00:00,30.02,30.07,29.99,30.06,34700.0,23.3397,23.3785,23.3163,23.3707,34700.0
2005-08-15 15:30:00,30.07,30.07,29.91,29.95,111000.0,23.3785,23.3785,23.2541,23.2852,111000.0
2005-08-16 09:30:00,29.85,29.92,29.66,29.7,55100.0,23.2075,23.2619,23.0598,23.0909,55100.0
2005-08-16 10:00:00,29.72,29.76,29.65,29.67,67900.0,23.1064,23.1375,23.052,23.0675,67900.0
2005-08-16 10:30:00,29.66,29.7,29.54,29.59,31300.0,23.0598,23.0909,22.9665,23.0053,31300.0
2005-08-16 11:00:00,29.59,29.73,29.56,29.71,27800.0,23.0053,23.1142,22.982,23.0986,27800.0
2005-08-16 11:30:00,29.71,29.75,29.67,29.68,39900.0,23.0986,23.1297,23.0675,23.0753,39900.0
2005-08-16 12:00:00,29.68,29.74,29.66,29.74,21100.0,23.0753,23.122,23.0598,23.122,21100.0
2005-08-16 12:30:00,29.73,29.77,29.71,29.72,30700.0,23.1142,23.1453,23.0986,23.1064,30700.0
2005-08-16 13:00:00,29.72,29.74,29.64,29.67,22000.0,23.1064,23.122,23.0442,23.0675,22000.0
2005-08-16 13:30:00,29.65,29.66,29.6,29.61,24700.0,23.052,23.0598,23.0131,23.0209,24700.0
2005-08-16 14:00:00,29.61,29.64,29.56,29.63,47100.0,23.0209,23.0442,22.982,23.0364,47100.0
2005-08-16 14:30:00,29.62,29.63,29.6,29.63,34000.0,23.0287,23.0364,23.0131,23.0364,34000.0
2005-08-16 15:00:00,29.62,29.62,29.48,29.48,50300.0,23.0287,23.0287,22.9198,22.9198,50300.0
2005-08-16 15:30:00,29.48,29.58,29.44,29.52,93500.0,22.9198,22.9976,22.8887,22.9509,93500.0
2005-08-17 09:30:00,29.6,29.75,29.52,29.68,118400.0,23.0131,23.1297,22.9509,23.0753,118400.0
2005-08-17 10:00:00,29.68,29.72,29.55,29.71,306400.0,23.0753,23.1064,22.9742,23.0986,306400.0
2005-08-17 10:30:00,29.71,29.71,29.51,29.71,72500.0,23.0986,23.0986,22.9431,23.0986,72500.0
2005-08-17 11:00:00,29.72,29.78,29.69,29.76,72800.0,23.1064,23.1531,23.0831,23.1375,72800.0
2005-08-17 11:30:00,29.76,29.76,29.7,29.71,16100.0,23.1375,23.1375,23.0909,23.0986,16100.0
2005-08-17 12:00:00,29.71,29.78,29.71,29.76,16600.0,23.0986,23.1531,23.0986,23.1375,16600.0
2005-08-17 12:30:00,29.76,29.85,29.75,29.83,46900.0,23.1375,23.2075,23.1297,23.1919,46900.0
2005-08-17 13:00:00,29.84,29.86,29.82,29.85,19500.0,23.1997,23.2153,23.1842,23.2075,19500.0
2005-08-17 13:30:00,29.84,29.84,29.8,29.82,30600.0,23.1997,23.1997,23.1686,23.1842,30600.0
2005-08-17 14:00:00,29.83,29.84,29.77,29.8,41700.0,23.1919,23.1997,23.1453,23.1686,41700.0
2005-08-17 14:30:00,29.79,29.83,29.68,29.7,41000.0,23.1608,23.1919,23.0753,23.0909,41000.0
2005-08-17 15:00:00,29.69,29.83,29.67,29.74,52000.0,23.0831,23.1919,23.0675,23.122,52000.0
2005-08-17 15:30:00,29.76,29.76,29.6,29.7,100500.0,23.1375,23.1375,23.0131,23.0909,100500.0
2005-08-18 09:30:00,29.65,29.69,29.55,29.67,51100.0,23.052,23.0831,22.9742,23.0675,51100.0
2005-08-18 10:00:00,29.67,29.67,29.5,29.55,38500.0,23.0675,23.0675,22.9354,22.9742,38500.0
2005-08-18 10:30:00,29.56,29.59,29.45,29.48,68500.0,22.982,23.0053,22.8965,22.9198,68500.0
2005-08-18 11:00:00,29.47,29.48,29.39,29.4,72200.0,22.912,22.9198,22.8498,22.8576,72200.0
2005-08-18 11:30:00,29.4,29.4,29.31,29.36,44800.0,22.8576,22.8576,22.7876,22.8265,44800.0
2005-08-18 12:00:00,29.35,29.42,29.35,29.39,31400.0,22.8187,22.8732,22.8187,22.8498,31400.0
2005-08-18 12:30:00,29.4,29.52,29.35,29.36,68100.0,22.8576,22.9509,22.8187,22.8265,68100.0
2005-08-18 13:00:00,29.36,29.42,29.33,29.42,67600.0,22.8265,22.8732,22.8032,22.8732,67600.0
2005-08-18 13:30:00,29.44,29.46,29.2,29.24,131900.0,22.8887,22.9043,22.7021,22.7332,131900.0
2005-08-18 14:00:00,29.24,29.34,29.2,29.21,54900.0,22.7332,22.811,22.7021,22.7099,54900.0
2005-08-18 14:30:00,29.23,29.33,29.2,29.3,39600.0,22.7254,22.8032,22.7021,22.7799,39600.0
2005-08-18 15:00:00,29.3,29.3,29.16,29.19,100600.0,22.7799,22.7799,22.671,22.6944,100600.0
2005-08-18 15:30:00,29.19,29.25,29.11,29.17,218100.0,22.6944,22.741,22.6322,22.6788,218100.0
2005-08-19 09:30:00,29.4,29.41,29.21,29.31,85200.0,22.8576,22.8654,22.7099,22.7876,85200.0
2005-08-19 10:00:00,29.31,29.45,29.31,29.38,41400.0,22.7876,22.8965,22.7876,22.8421,41400.0
2005-08-19 10:30:00,29.37,29.5,29.37,29.47,61500.0,22.8343,22.9354,22.8343,22.912,61500.0
2005-08-19 11:00:00,29.46,29.48,29.4,29.42,33800.0,22.9043,22.9198,22.8576,22.8732,33800.0
2005-08-19 11:30:00,29.42,29.45,29.39,29.4,46400.0,22.8732,22.8965,22.8498,22.8576,46400.0
2005-08-19 12:00:00,29.4,29.41,29.38,29.39,42000.0,22.8576,22.8654,22.8421,22.8498,42000.0
2005-08-19 12:30:00,29.39,29.44,29.37,29.43,47500.0,22.8498,22.8887,22.8343,22.8809,47500.0
2005-08-19 13:00:00,29.44,29.48,29.42,29.45,66000.0,22.8887,22.9198,22.8732,22.8965,66000.0
2005-08-19 13:30:00,29.45,29.49,29.45,29.49,26500.0,22.8965,22.9276,22.8965,22.9276,26500.0
2005-08-19 14:00:00,29.49,29.53,29.47,29.5,75400.0,22.9276,22.9587,22.912,22.9354,75400.0
2005-08-19 14:30:00,29.5,29.5,29.42,29.49,43300.0,22.9354,22.9354,22.8732,22.9276,43300.0
2005-08-19 15:00:00,29.49,29.51,29.47,29.49,33200.0,22.9276,22.9431,22.912,22.9276,33200.0
2005-08-19 15:30:00,29.49,29.5,29.4,29.45,108900.0,22.9276,22.9354,22.8576,22.8965,108900.0
2005-08-22 09:30:00,29.48,29.51,29.28,29.42,98200.0,22.9198,22.9431,22.7643,22.8732,98200.0
2005-08-22 10:00:00,29.4,29.43,29.29,29.29,73000.0,22.8576,22.8809,22.7721,22.7721,73000.0
2005-08-22 10:30:00,29.28,29.38,29.28,29.37,60400.0,22.7643,22.8421,22.7643,22.8343,60400.0
2005-08-22 11:00:00,29.38,29.44,29.35,29.41,162400.0,22.8421,22.8887,22.8187,22.8654,162400.0
2005-08-22 11:30:00,29.4,29.44,29.35,29.38,75500.0,22.8576,22.8887,22.8187,22.8421,75500.0
2005-08-22 12:00:00,29.38,29.42,29.32,29.33,108900.0,22.8421,22.8732,22.7954,22.8032,108900.0
2005-08-22 12:30:00,29.32,29.36,29.24,29.36,79400.0,22.7954,22.8265,22.7332,22.8265,79400.0
2005-08-22 13:00:00,29.36,29.49,29.33,29.49,39700.0,22.8265,22.9276,22.8032,22.9276,39700.0
2005-08-22 13:30:00,29.48,29.57,29.4,29.52,71700.0,22.9198,22.9898,22.8576,22.9509,71700.0
2005-08-22 14:00:00,29.52,29.53,29.45,29.48,47500.0,22.9509,22.9587,22.8965,22.9198,47500.0
2005-08-22 14:30:00,29.47,29.55,29.45,29.48,40500.0,22.912,22.9742,22.8965,22.9198,40500.0
2005-08-22 15:00:00,29.47,29.5,29.44,29.45,28500.0,22.912,22.9354,22.8887,22.8965,28500.0
2005-08-22 15:30:00,29.45,29.54,29.45,29.51,65100.0,22.8965,22.9665,22.8965,22.9431,65100.0
2005-08-23 09:30:00,29.55,29.7,29.33,29.58,135200.0,22.9742,23.0909,22.8032,22.9976,135200.0
2005-08-23 10:00:00,29.6,29.94,29.56,29.9,101600.0,23.0131,23.2775,22.982,23.2464,101600.0
2005-08-23 10:30:00,29.9,29.92,29.73,29.75,50800.0,23.2464,23.2619,23.1142,23.1297,50800.0
2005-08-23 11:00:00,29.75,29.82,29.7,29.79,67900.0,23.1297,23.1842,23.0909,23.1608,67900.0
2005-08-23 11:30:00,29.79,29.82,29.75,29.76,91000.0,23.1608,23.1842,23.1297,23.1375,91000.0
2005-08-23 12:00:00,29.76,29.79,29.69,29.71,80000.0,23.1375,23.1608,23.0831,23.0986,80000.0
2005-08-23 12:30:00,29.7,29.7,29.66,29.67,59700.0,23.0909,23.0909,23.0598,23.0675,59700.0
2005-08-23 13:00:00,29.67,29.75,29.67,29.72,50600.0,23.0675,23.1297,23.0675,23.1064,50600.0
2005-08-23 13:30:00,29.73,29.84,29.73,29.81,49000.0,23.1142,23.1997,23.1142,23.1764,49000.0
2005-08-23 14:00:00,29.81,29.86,29.8,29.85,86700.0,23.1764,23.2153,23.1686,23.2075,86700.0
2005-08-23 14:30:00,29.85,30.07,29.82,30.06,148600.0,23.2075,23.3785,23.1842,23.3707,148600.0
2005-08-23 15:00:00,30.06,30.15,29.95,29.97,185600.0,23.3707,23.4407,23.2852,23.3008,185600.0
2005-08-23 15:30:00,29.97,30.01,29.92,29.96,272100.0,23.3008,23.3319,23.2619,23.293,272100.0
2005-08-24 09:30:00,29.9,30.05,29.87,30.0,114100.0,23.2464,23.363,23.223,23.3241,114100.0
2005-08-24 10:00:00,30.0,30.01,29.89,29.95,96200.0,23.3241,23.3319,23.2386,23.2852,96200.0
2005-08-24 10:30:00,29.97,30.08,29.96,30.05,83500.0,23.3008,23.3863,23.293,23.363,83500.0
2005-08-24 11:00:00,30.05,30.05,29.96,29.99,64300.0,23.363,23.363,23.293,23.3163,64300.0
2005-08-24 11:30:00,30.0,30.14,29.98,30.13,41000.0,23.3241,23.4329,23.3086,23.4252,41000.0
2005-08-24 12:00:00,30.12,30.24,30.08,30.22,45000.0,23.4174,23.5107,23.3863,23.4951,45000.0
2005-08-24 12:30:00,30.22,30.34,30.21,30.27,56400.0,23.4951,23.5884,23.4874,23.534,56400.0
2005-08-24 13:00:00,30.27,30.28,30.13,30.16,42200.0,23.534,23.5418,23.4252,23.4485,42200.0
2005-08-24 13:30:00,30.16,30.17,30.03,30.07,45900.0,23.4485,23.4563,23.3474,23.3785,45900.0
2005-08-24 14:00:00,30.07,30.11,30.01,30.03,57900.0,23.3785,23.4096,23.3319,23.3474,57900.0
2005-08-24 14:30:00,30.03,30.04,29.96,30.0,61100.0,23.3474,23.3552,23.293,23.3241,61100.0
2005-08-24 15:00:00,29.99,30.0,29.83,29.84,165600.0,23.3163,23.3241,23.1919,23.1997,165600.0
2005-08-24 15:30:00,29.84,29.87,29.77,29.77,123900.0,23.1997,23.223,23.1453,23.1453,123900.0
2005-08-25 09:30:00,29.79,29.86,29.69,29.84,59400.0,23.1608,23.2153,23.0831,23.1997,59400.0
2005-08-25 10:00:00,29.84,29.87,29.75,29.84,64400.0,23.1997,23.223,23.1297,23.1997,64400.0
2005-08-25 10:30:00,29.83,29.95,29.83,29.95,46800.0,23.1919,23.2852,23.1919,23.2852,46800.0
2005-08-25 11:00:00,29.94,30.0,29.92,29.92,31500.0,23.2775,23.3241,23.2619,23.2619,31500.0
2005-08-25 11:30:00,29.92,29.93,29.84,29.88,29700.0,23.2619,23.2697,23.1997,23.2308,29700.0
2005-08-25 12:00:00,29.88,29.89,29.84,29.86,23700.0,23.2308,23.2386,23.1997,23.2153,23700.0
2005-08-25 12:30:00,29.86,29.88,29.78,29.83,53800.0,23.2153,23.2308,23.1531,23.1919,53800.0
2005-08-25 13:00:00,29.82,29.83,29.73,29.8,58000.0,23.1842,23.1919,23.1142,23.1686,58000.0
2005-08-25 13:30:00,29.8,29.81,29.76,29.78,24300.0,23.1686,23.1764,23.1375,23.1531,24300.0
2005-08-25 14:00:00,29.77,29.85,29.75,29.85,94300.0,23.1453,23.2075,23.1297,23.2075,94300.0
2005-08-25 14:30:00,29.85,29.86,29.73,29.78,70300.0,23.2075,23.2153,23.1142,23.1531,70300.0
2005-08-25 15:00:00,29.79,29.79,29.68,29.7,71600.0,23.1608,23.1608,23.0753,23.0909,71600.0
2005-08-25 15:30:00,29.68,29.75,29.63,29.67,136800.0,23.0753,23.1297,23.0364,23.0675,136800.0
2005-08-26 09:30:00,29.72,29.74,29.45,29.51,47500.0,23.1064,23.122,22.8965,22.9431,47500.0
2005-08-26 10:00:00,29.51,29.6,29.41,29.59,58800.0,22.9431,23.0131,22.8654,23.0053,58800.0
2005-08-26 10:30:00,29.59,29.6,29.43,29.47,26000.0,23.0053,23.0131,22.8809,22.912,26000.0
2005-08-26 11:00:00,29.49,29.54,29.39,29.4,21200.0,22.9276,22.9665,22.8498,22.8576,21200.0
2005-08-26 11:30:00,29.39,29.43,29.29,29.31,48500.0,22.8498,22.8809,22.7721,22.7876,48500.0
2005-08-26 12:00:00,29.32,29.5,29.32,29.45,28400.0,22.7954,22.9354,22.7954,22.8965,28400.0
2005-08-26 12:30:00,29.45,29.48,29.42,29.45,22800.0,22.8965,22.9198,22.8732,22.8965,22800.0
2005-08-26 13:00:00,29.44,29.45,29.35,29.37,23200.0,22.8887,22.8965,22.8187,22.8343,23200.0
2005-08-26 13:30:00,29.38,29.4,29.34,29.39,51400.0,22.8421,22.8576,22.811,22.8498,51400.0
2005-08-26 14:00:00,29.4,29.58,29.35,29.54,36700.0,22.8576,22.9976,22.8187,22.9665,36700.0
2005-08-26 14:30:00,29.55,29.55,29.48,29.53,31400.0,22.9742,22.9742,22.9198,22.9587,31400.0
2005-08-26 15:00:00,29.53,29.58,29.37,29.38,86000.0,22.9587,22.9976,22.8343,22.8421,86000.0
2005-08-26 15:30:00,29.38,29.45,29.33,29.37,83500.0,22.8421,22.8965,22.8032,22.8343,83500.0
2005-08-29 09:30:00,29.25,29.45,29.23,29.42,43100.0,22.741,22.8965,22.7254,22.8732,43100.0
2005-08-29 10:00:00,29.43,29.62,29.39,29.43,34800.0,22.8809,23.0287,22.8498,22.8809,34800.0
2005-08-29 10:30:00,29.43,29.5,29.37,29.38,26900.0,22.8809,22.9354,22.8343,22.8421,26900.0
2005-08-29 11:00:00,29.37,29.5,29.37,29.5,13600.0,22.8343,22.9354,22.8343,22.9354,13600.0
2005-08-29 11:30:00,29.49,29.5,29.4,29.43,22800.0,22.9276,22.9354,22.8576,22.8809,22800.0
2005-08-29 12:00:00,29.43,29.5,29.41,29.49,22600.0,22.8809,22.9354,22.8654,22.9276,22600.0
2005-08-29 12:30:00,29.49,29.49,29.45,29.48,14700.0,22.9276,22.9276,22.8965,22.9198,14700.0
2005-08-29 13:00:00,29.48,29.64,29.48,29.61,33700.0,22.9198,23.0442,22.9198,23.0209,33700.0
2005-08-29 13:30:00,29.6,29.76,29.6,29.75,39800.0,23.0131,23.1375,23.0131,23.1297,39800.0
2005-08-29 14:00:00,29.76,29.77,29.64,29.69,30000.0,23.1375,23.1453,23.0442,23.0831,30000.0
2005-08-29 14:30:00,29.7,29.77,29.65,29.72,38200.0,23.0909,23.1453,23.052,23.1064,38200.0
2005-08-29 15:00:00,29.72,29.77,29.7,29.71,45900.0,23.1064,23.1453,23.0909,23.0986,45900.0
2005-08-29 15:30:00,29.71,29.77,29.69,29.77,82200.0,23.0986,23.1453,23.0831,23.1453,82200.0
2005-08-30 09:30:00,29.6,29.67,29.39,29.39,54100.0,23.0131,23.0675,22.8498,22.8498,54100.0
2005-08-30 10:00:00,29.39,29.47,29.28,29.33,60500.0,22.8498,22.912,22.7643,22.8032,60500.0
2005-08-30 10:30:00,29.34,29.34,29.1,29.25,59300.0,22.811,22.811,22.6244,22.741,59300.0
2005-08-30 11:00:00,29.25,29.26,29.08,29.22,86100.0,22.741,22.7488,22.6088,22.7177,86100.0
2005-08-30 11:30:00,29.23,29.23,29.1,29.12,42000.0,22.7254,22.7254,22.6244,22.6399,42000.0
2005-08-30 12:00:00,29.12,29.23,29.1,29.2,37300.0,22.6399,22.7254,22.6244,22.7021,37300.0
2005-08-30 12:30:00,29.2,29.23,29.16,29.22,27600.0,22.7021,22.7254,22.671,22.7177,27600.0
2005-08-30 13:00:00,29.22,29.25,29.2,29.25,33900.0,22.7177,22.741,22.7021,22.741,33900.0
2005-08-30 13:30:00,29.25,29.28,29.2,29.27,51500.0,22.741,22.7643,22.7021,22.7565,51500.0
2005-08-30 14:00:00,29.27,29.27,29.09,29.17,65000.0,22.7565,22.7565,22.6166,22.6788,65000.0
2005-08-30 14:30:00,29.18,29.21,29.09,29.11,39800.0,22.6866,22.7099,22.6166,22.6322,39800.0
2005-08-30 15:00:00,29.1,29.21,29.1,29.14,43200.0,22.6244,22.7099,22.6244,22.6555,43200.0
2005-08-30 15:30:00,29.14,29.28,29.14,29.24,163300.0,22.6555,22.7643,22.6555,22.7332,163300.0
2005-08-31 09:30:00,29.3,29.38,29.04,29.04,59900.0,22.7799,22.8421,22.5777,22.5777,59900.0
2005-08-31 10:00:00,29.06,29.13,28.81,29.0,99000.0,22.5933,22.6477,22.3989,22.5466,99000.0
2005-08-31 10:30:00,29.02,29.19,29.0,29.14,46900.0,22.5622,22.6944,22.5466,22.6555,46900.0
2005-08-31 11:00:00,29.14,29.3,29.14,29.23,63600.0,22.6555,22.7799,22.6555,22.7254,63600.0
2005-08-31 11:30:00,29.24,29.24,29.18,29.19,16400.0,22.7332,22.7332,22.6866,22.6944,16400.0
2005-08-31 12:00:00,29.2,29.2,29.03,29.11,24100.0,22.7021,22.7021,22.57,22.6322,24100.0
2005-08-31 12:30:00,29.11,29.16,29.07,29.1,16900.0,22.6322,22.671,22.6011,22.6244,16900.0
2005-08-31 13:00:00,29.1,29.2,29.06,29.18,21400.0,22.6244,22.7021,22.5933,22.6866,21400.0
2005-08-31 13:30:00,29.17,29.2,29.09,29.17,33000.0,22.6788,22.7021,22.6166,22.6788,33000.0
2005-08-31 14:00:00,29.17,29.2,29.11,29.18,45100.0,22.6788,22.7021,22.6322,22.6866,45100.0
2005-08-31 14:30:00,29.18,29.35,29.18,29.32,55700.0,22.6866,22.8187,22.6866,22.7954,55700.0
2005-08-31 15:00:00,29.33,29.41,29.22,29.41,72600.0,22.8032,22.8654,22.7177,22.8654,72600.0
2005-08-31 15:30:00,29.41,29.48,29.36,29.39,145900.0,22.8654,22.9198,22.8265,22.8498,145900.0
2005-09-01 09:30:00,29.35,29.57,29.29,29.53,43200.0,22.8187,22.9898,22.7721,22.9587,43200.0
2005-09-01 10:00:00,29.52,29.53,29.3,29.39,58200.0,22.9509,22.9587,22.7799,22.8498,58200.0
2005-09-01 10:30:00,29.38,29.5,29.35,29.49,45100.0,22.8421,22.9354,22.8187,22.9276,45100.0
2005-09-01 11:00:00,29.5,29.72,29.5,29.64,36300.0,22.9354,23.1064,22.9354,23.0442,36300.0
2005-09-01 11:30:00,29.63,29.8,29.58,29.62,54000.0,23.0364,23.1686,22.9976,23.0287,54000.0
2005-09-01 12:00:00,29.62,29.62,29.54,29.56,25300.0,23.0287,23.0287,22.9665,22.982,25300.0
2005-09-01 12:30:00,29.56,29.58,29.49,29.5,25800.0,22.982,22.9976,22.9276,22.9354,25800.0
2005-09-01 13:00:00,29.5,29.55,29.48,29.5,19500.0,22.9354,22.9742,22.9198,22.9354,19500.0
2005-09-01 13:30:00,29.5,29.51,29.38,29.4,32200.0,22.9354,22.9431,22.8421,22.8576,32200.0
2005-09-01 14:00:00,29.39,29.44,29.3,29.35,35600.0,22.8498,22.8887,22.7799,22.8187,35600.0
2005-09-01 14:30:00,29.35,29.49,29.34,29.38,38800.0,22.8187,22.9276,22.811,22.8421,38800.0
2005-09-01 15:00:00,29.39,29.45,29.38,29.4,33500.0,22.8498,22.8965,22.8421,22.8576,33500.0
2005-09-01 15:30:00,29.4,29.42,29.3,29.36,72500.0,22.8576,22.8732,22.7799,22.8265,72500.0
2005-09-02 09:30:00,29.48,29.5,29.3,29.36,43200.0,22.9198,22.9354,22.7799,22.8265,43200.0
2005-09-02 10:00:00,29.35,29.42,29.2,29.25,32700.0,22.8187,22.8732,22.7021,22.741,32700.0
2005-09-02 10:30:00,29.25,29.28,29.17,29.25,81300.0,22.741,22.7643,22.6788,22.741,81300.0
2005-09-02 11:00:00,29.25,29.31,29.21,29.24,35800.0,22.741,22.7876,22.7099,22.7332,35800.0
2005-09-02 11:30:00,29.24,29.31,29.21,29.28,32900.0,22.7332,22.7876,22.7099,22.7643,32900.0
2005-09-02 12:00:00,29.28,29.35,29.28,29.34,25400.0,22.7643,22.8187,22.7643,22.811,25400.0
2005-09-02 12:30:00,29.34,29.38,29.32,29.36,19500.0,22.811,22.8421,22.7954,22.8265,19500.0
2005-09-02 13:00:00,29.34,29.39,29.31,29.35,16000.0,22.811,22.8498,22.7876,22.8187,16000.0
2005-09-02 13:30:00,29.33,29.38,29.32,29.35,17000.0,22.8032,22.8421,22.7954,22.8187,17000.0
2005-09-02 14:00:00,29.35,29.36,29.25,29.29,19900.0,22.8187,22.8265,22.741,22.7721,19900.0
2005-09-02 14:30:00,29.27,29.34,29.27,29.34,20800.0,22.7565,22.811,22.7565,22.811,20800.0
2005-09-02 15:00:00,29.34,29.36,29.3,29.33,27600.0,22.811,22.8265,22.7799,22.8032,27600.0
2005-09-02 15:30:00,29.33,29.33,29.22,29.24,79000.0,22.8032,22.8032,22.7177,22.7332,79000.0
2005-09-06 09:30:00,29.4,29.44,29.2,29.35,43000.0,22.8576,22.8887,22.7021,22.8187,43000.0
2005-09-06 10:00:00,29.36,29.57,29.34,29.57,43100.0,22.8265,22.9898,22.811,22.9898,43100.0
2005-09-06 10:30:00,29.57,29.63,29.5,29.62,30800.0,22.9898,23.0364,22.9354,23.0287,30800.0
2005-09-06 11:00:00,29.64,29.88,29.63,29.87,76400.0,23.0442,23.2308,23.0364,23.223,76400.0
2005-09-06 11:30:00,29.87,29.88,29.74,29.75,26300.0,23.223,23.2308,23.122,23.1297,26300.0
2005-09-06 12:00:00,29.76,29.76,29.63,29.64,11200.0,23.1375,23.1375,23.0364,23.0442,11200.0
2005-09-06 12:30:00,29.64,29.65,29.6,29.65,10100.0,23.0442,23.052,23.0131,23.052,10100.0
2005-09-06 13:00:00,29.65,29.69,29.64,29.67,11000.0,23.052,23.0831,23.0442,23.0675,11000.0
2005-09-06 13:30:00,29.68,29.7,29.63,29.7,24100.0,23.0753,23.0909,23.0364,23.0909,24100.0
2005-09-06 14:00:00,29.7,29.71,29.65,29.65,54100.0,23.0909,23.0986,23.052,23.052,54100.0
2005-09-06 14:30:00,29.65,29.66,29.6,29.62,22200.0,23.052,23.0598,23.0131,23.0287,22200.0
2005-09-06 15:00:00,29.63,29.71,29.62,29.66,44100.0,23.0364,23.0986,23.0287,23.0598,44100.0
2005-09-06 15:30:00,29.66,29.74,29.66,29.73,78900.0,23.0598,23.122,23.0598,23.1142,78900.0
2005-09-07 09:30:00,29.76,29.82,29.65,29.8,35300.0,23.1375,23.1842,23.052,23.1686,35300.0
2005-09-07 10:00:00,29.81,29.93,29.77,29.87,63800.0,23.1764,23.2697,23.1453,23.223,63800.0
2005-09-07 10:30:00,29.88,29.97,29.88,29.96,50100.0,23.2308,23.3008,23.2308,23.293,50100.0
2005-09-07 11:00:00,29.96,30.05,29.9,29.9,86000.0,23.293,23.363,23.2464,23.2464,86000.0
2005-09-07 11:30:00,29.9,29.94,29.86,29.93,30200.0,23.2464,23.2775,23.2153,23.2697,30200.0
2005-09-07 12:00:00,29.93,30.01,29.93,30.0,51500.0,23.2697,23.3319,23.2697,23.3241,51500.0
2005-09-07 12:30:00,30.01,30.2,30.01,30.13,127900.0,23.3319,23.4796,23.3319,23.4252,127900.0
2005-09-07 13:00:00,30.14,30.14,30.05,30.06,59900.0,23.4329,23.4329,23.363,23.3707,59900.0
2005-09-07 13:30:00,30.06,30.09,30.03,30.07,78500.0,23.3707,23.3941,23.3474,23.3785,78500.0
2005-09-07 14:00:00,30.07,30.08,30.0,30.04,40100.0,23.3785,23.3863,23.3241,23.3552,40100.0
2005-09-07 14:30:00,30.05,30.06,29.97,30.03,67600.0,23.363,23.3707,23.3008,23.3474,67600.0
2005-09-07 15:00:00,30.02,30.03,29.93,29.95,130600.0,23.3397,23.3474,23.2697,23.2852,130600.0
2005-09-07 15:30:00,29.95,29.96,29.87,29.93,152600.0,23.2852,23.293,23.223,23.2697,152600.0
2005-09-08 09:30:00,29.93,30.07,29.7,30.0,49900.0,23.2697,23.3785,23.0909,23.3241,49900.0
2005-09-08 10:00:00,30.0,30.06,29.92,29.94,47700.0,23.3241,23.3707,23.2619,23.2775,47700.0
2005-09-08 10:30:00,29.93,29.99,29.92,29.95,86500.0,23.2697,23.3163,23.2619,23.2852,86500.0
2005-09-08 11:00:00,29.95,30.05,29.93,30.04,77600.0,23.2852,23.363,23.2697,23.3552,77600.0
2005-09-08 11:30:00,30.04,30.09,30.0,30.05,68300.0,23.3552,23.3941,23.3241,23.363,68300.0
2005-09-08 12:00:00,30.05,30.08,30.02,30.08,20400.0,23.363,23.3863,23.3397,23.3863,20400.0
2005-09-08 12:30:00,30.07,30.09,30.01,30.01,26600.0,23.3785,23.3941,23.3319,23.3319,26600.0
2005-09-08 13:00:00,30.0,30.0,29.96,29.97,28900.0,23.3241,23.3241,23.293,23.3008,28900.0
2005-09-08 13:30:00,29.97,29.97,29.74,29.76,85200.0,23.3008,23.3008,23.122,23.1375,85200.0
2005-09-08 14:00:00,29.76,29.8,29.72,29.75,124000.0,23.1375,23.1686,23.1064,23.1297,124000.0
2005-09-08 14:30:00,29.75,29.77,29.73,29.74,175400.0,23.1297,23.1453,23.1142,23.122,175400.0
2005-09-08 15:00:00,29.73,29.74,29.58,29.61,73100.0,23.1142,23.122,22.9976,23.0209,73100.0
2005-09-08 15:30:00,29.61,29.65,29.55,29.56,240200.0,23.0209,23.052,22.9742,22.982,240200.0
2005-09-09 09:30:00,29.55,29.72,29.55,29.69,82500.0,22.9742,23.1064,22.9742,23.0831,82500.0
2005-09-09 10:00:00,29.69,29.75,29.68,29.71,209200.0,23.0831,23.1297,23.0753,23.0986,209200.0
2005-09-09 10:30:00,29.7,29.72,29.65,29.65,148600.0,23.0909,23.1064,23.052,23.052,148600.0
2005-09-09 11:00:00,29.65,29.65,29.52,29.55,65700.0,23.052,23.052,22.9509,22.9742,65700.0
2005-09-09 11:30:00,29.55,29.58,29.54,29.58,74700.0,22.9742,22.9976,22.9665,22.9976,74700.0
2005-09-09 12:00:00,29.58,29.6,29.57,29.58,38700.0,22.9976,23.0131,22.9898,22.9976,38700.0
2005-09-09 12:30:00,29.58,29.59,29.57,29.59,26100.0,22.9976,23.0053,22.9898,23.0053,26100.0
2005-09-09 13:00:00,29.59,29.6,29.58,29.58,56400.0,23.0053,23.0131,22.9976,22.9976,56400.0
2005-09-09 13:30:00,29.58,29.59,29.54,29.58,113400.0,22.9976,23.0053,22.9665,22.9976,113400.0
2005-09-09 14:00:00,29.58,29.59,29.55,29.57,70800.0,22.9976,23.0053,22.9742,22.9898,70800.0
2005-09-09 14:30:00,29.57,29.61,29.55,29.59,95800.0,22.9898,23.0209,22.9742,23.0053,95800.0
2005-09-09 15:00:00,29.6,29.6,29.49,29.5,125000.0,23.0131,23.0131,22.9276,22.9354,125000.0
2005-09-09 15:30:00,29.5,29.55,29.5,29.5,182500.0,22.9354,22.9742,22.9354,22.9354,182500.0
2005-09-12 09:30:00,28.54,29.74,28.54,29.51,113800.0,22.189,23.122,22.189,22.9431,113800.0
2005-09-12 10:00:00,29.52,29.53,29.43,29.5,81100.0,22.9509,22.9587,22.8809,22.9354,81100.0
2005-09-12 10:30:00,29.5,29.58,29.46,29.54,157400.0,22.9354,22.9976,22.9043,22.9665,157400.0
2005-09-12 11:00:00,29.54,29.54,29.49,29.5,47200.0,22.9665,22.9665,22.9276,22.9354,47200.0
2005-09-12 11:30:00,29.5,29.54,29.47,29.51,52800.0,22.9354,22.9665,22.912,22.9431,52800.0
2005-09-12 12:00:00,29.5,29.53,29.49,29.5,81100.0,22.9354,22.9587,22.9276,22.9354,81100.0
2005-09-12 12:30:00,29.5,29.5,29.46,29.49,31300.0,22.9354,22.9354,22.9043,22.9276,31300.0
2005-09-12 13:00:00,29.49,29.49,29.36,29.36,75800.0,22.9276,22.9276,22.8265,22.8265,75800.0
2005-09-12 13:30:00,29.36,29.38,29.32,29.32,86900.0,22.8265,22.8421,22.7954,22.7954,86900.0
2005-09-12 14:00:00,29.32,29.32,29.2,29.24,121600.0,22.7954,22.7954,22.7021,22.7332,121600.0
2005-09-12 14:30:00,29.24,29.28,29.18,29.19,103400.0,22.7332,22.7643,22.6866,22.6944,103400.0
2005-09-12 15:00:00,29.19,29.21,29.18,29.19,93900.0,22.6944,22.7099,22.6866,22.6944,93900.0
2005-09-12 15:30:00,29.19,29.19,29.07,29.12,292900.0,22.6944,22.6944,22.6011,22.6399,292900.0
2005-09-13 09:30:00,29.25,29.5,29.21,29.45,113000.0,22.741,22.9354,22.7099,22.8965,113000.0
2005-09-13 10:00:00,29.45,29.47,29.36,29.47,182500.0,22.8965,22.912,22.8265,22.912,182500.0
2005-09-13 10:30:00,29.47,29.48,29.3,29.4,85400.0,22.912,22.9198,22.7799,22.8576,85400.0
2005-09-13 11:00:00,29.4,29.4,29.33,29.38,121400.0,22.8576,22.8576,22.8032,22.8421,121400.0
2005-09-13 11:30:00,29.37,29.38,29.24,29.26,58900.0,22.8343,22.8421,22.7332,22.7488,58900.0
2005-09-13 12:00:00,29.26,29.26,29.17,29.26,64600.0,22.7488,22.7488,22.6788,22.7488,64600.0
2005-09-13 12:30:00,29.26,29.26,29.17,29.25,121400.0,22.7488,22.7488,22.6788,22.741,121400.0
2005-09-13 13:00:00,29.25,29.3,29.23,29.28,67400.0,22.741,22.7799,22.7254,22.7643,67400.0
2005-09-13 13:30:00,29.28,29.31,29.27,29.31,58800.0,22.7643,22.7876,22.7565,22.7876,58800.0
2005-09-13 14:00:00,29.3,29.41,29.29,29.36,106500.0,22.7799,22.8654,22.7721,22.8265,106500.0
2005-09-13 14:30:00,29.36,29.37,29.29,29.33,70300.0,22.8265,22.8343,22.7721,22.8032,70300.0
2005-09-13 15:00:00,29.33,29.36,29.3,29.34,94600.0,22.8032,22.8265,22.7799,22.811,94600.0
2005-09-13 15:30:00,29.34,29.39,29.22,29.3,210600.0,22.811,22.8498,22.7177,22.7799,210600.0
2005-09-14 09:30:00,29.44,29.47,29.24,29.27,39400.0,22.8887,22.912,22.7332,22.7565,39400.0
2005-09-14 10:00:00,29.3,29.34,29.25,29.33,39600.0,22.7799,22.811,22.741,22.8032,39600.0
2005-09-14 10:30:00,29.33,29.47,29.28,29.42,49900.0,22.8032,22.912,22.7643,22.8732,49900.0
2005-09-14 11:00:00,29.43,29.49,29.35,29.4,43100.0,22.8809,22.9276,22.8187,22.8576,43100.0
2005-09-14 11:30:00,29.39,29.42,29.32,29.38,20300.0,22.8498,22.8732,22.7954,22.8421,20300.0
2005-09-14 12:00:00,29.37,29.38,29.3,29.3,25500.0,22.8343,22.8421,22.7799,22.7799,25500.0
2005-09-14 12:30:00,29.3,29.31,29.21,29.25,40100.0,22.7799,22.7876,22.7099,22.741,40100.0
2005-09-14 13:00:00,29.25,29.28,29.23,29.25,37400.0,22.741,22.7643,22.7254,22.741,37400.0
2005-09-14 13:30:00,29.25,29.29,29.24,29.29,36100.0,22.741,22.7721,22.7332,22.7721,36100.0
2005-09-14 14:00:00,29.29,29.38,29.23,29.3,59600.0,22.7721,22.8421,22.7254,22.7799,59600.0
2005-09-14 14:30:00,29.3,29.31,29.23,29.29,49000.0,22.7799,22.7876,22.7254,22.7721,49000.0
2005-09-14 15:00:00,29.29,29.3,29.23,29.3,146600.0,22.7721,22.7799,22.7254,22.7799,146600.0
2005-09-14 15:30:00,29.3,29.37,29.24,29.28,90700.0,22.7799,22.8343,22.7332,22.7643,90700.0
2005-09-15 09:30:00,29.46,29.5,29.22,29.29,70300.0,22.9043,22.9354,22.7177,22.7721,70300.0
2005-09-15 10:00:00,29.28,29.39,29.16,29.35,65000.0,22.7643,22.8498,22.671,22.8187,65000.0
2005-09-15 10:30:00,29.35,29.44,29.22,29.39,86600.0,22.8187,22.8887,22.7177,22.8498,86600.0
2005-09-15 11:00:00,29.4,29.42,29.36,29.42,56400.0,22.8576,22.8732,22.8265,22.8732,56400.0
2005-09-15 11:30:00,29.42,29.56,29.39,29.39,37600.0,22.8732,22.982,22.8498,22.8498,37600.0
2005-09-15 12:00:00,29.38,29.38,29.21,29.24,51900.0,22.8421,22.8421,22.7099,22.7332,51900.0
2005-09-15 12:30:00,29.24,29.29,29.21,29.21,23200.0,22.7332,22.7721,22.7099,22.7099,23200.0
2005-09-15 13:00:00,29.21,29.3,29.19,29.21,24500.0,22.7099,22.7799,22.6944,22.7099,24500.0
2005-09-15 13:30:00,29.21,29.29,29.21,29.24,17800.0,22.7099,22.7721,22.7099,22.7332,17800.0
2005-09-15 14:00:00,29.23,29.28,29.2,29.27,49100.0,22.7254,22.7643,22.7021,22.7565,49100.0
2005-09-15 14:30:00,29.28,29.43,29.28,29.3,59500.0,22.7643,22.8809,22.7643,22.7799,59500.0
2005-09-15 15:00:00,29.3,29.31,29.2,29.21,91800.0,22.7799,22.7876,22.7021,22.7099,91800.0
2005-09-15 15:30:00,29.21,29.26,29.19,29.23,98600.0,22.7099,22.7488,22.6944,22.7254,98600.0
2005-09-16 09:30:00,29.4,29.46,29.12,29.2,231600.0,22.8576,22.9043,22.6399,22.7021,231600.0
2005-09-16 10:00:00,29.18,29.2,29.0,29.14,132900.0,22.6866,22.7021,22.5466,22.6555,132900.0
2005-09-16 10:30:00,29.15,29.37,29.14,29.33,49000.0,22.6633,22.8343,22.6555,22.8032,49000.0
2005-09-16 11:00:00,29.33,29.34,29.2,29.26,36800.0,22.8032,22.811,22.7021,22.7488,36800.0
2005-09-16 11:30:00,29.26,29.32,29.26,29.31,40900.0,22.7488,22.7954,22.7488,22.7876,40900.0
2005-09-16 12:00:00,29.31,29.32,29.15,29.17,61200.0,22.7876,22.7954,22.6633,22.6788,61200.0
2005-09-16 12:30:00,29.17,29.2,29.16,29.19,29000.0,22.6788,22.7021,22.671,22.6944,29000.0
2005-09-16 13:00:00,29.19,29.24,29.17,29.24,38900.0,22.6944,22.7332,22.6788,22.7332,38900.0
2005-09-16 13:30:00,29.24,29.4,29.2,29.38,54300.0,22.7332,22.8576,22.7021,22.8421,54300.0
2005-09-16 14:00:00,29.39,29.4,29.3,29.31,45900.0,22.8498,22.8576,22.7799,22.7876,45900.0
2005-09-16 14:30:00,29.32,29.32,29.27,29.27,42300.0,22.7954,22.7954,22.7565,22.7565,42300.0
2005-09-16 15:00:00,29.28,29.32,29.27,29.32,51300.0,22.7643,22.7954,22.7565,22.7954,51300.0
2005-09-16 15:30:00,29.32,29.43,29.28,29.37,133400.0,22.7954,22.8809,22.7643,22.8343,133400.0
2005-09-19 09:30:00,29.28,29.36,29.08,29.1,80600.0,22.7643,22.8265,22.6088,22.6244,80600.0
2005-09-19 10:00:00,29.1,29.15,28.95,29.04,83000.0,22.6244,22.6633,22.5078,22.5777,83000.0
2005-09-19 10:30:00,29.04,29.11,29.03,29.06,45700.0,22.5777,22.6322,22.57,22.5933,45700.0
2005-09-19 11:00:00,29.06,29.09,29.04,29.04,51900.0,22.5933,22.6166,22.5777,22.5777,51900.0
2005-09-19 11:30:00,29.04,29.05,29.0,29.0,48400.0,22.5777,22.5855,22.5466,22.5466,48400.0
2005-09-19 12:00:00,29.0,29.04,28.91,28.91,54900.0,22.5466,22.5777,22.4767,22.4767,54900.0
2005-09-19 12:30:00,28.91,29.1,28.9,29.0,101900.0,22.4767,22.6244,22.4689,22.5466,101900.0
2005-09-19 13:00:00,29.0,29.1,29.0,29.07,87300.0,22.5466,22.6244,22.5466,22.6011,87300.0
2005-09-19 13:30:00,29.07,29.19,29.07,29.18,61900.0,22.6011,22.6944,22.6011,22.6866,61900.0
2005-09-19 14:00:00,29.16,29.18,28.96,28.97,132600.0,22.671,22.6866,22.5155,22.5233,132600.0
2005-09-19 14:30:00,28.97,29.01,28.9,28.92,38500.0,22.5233,22.5544,22.4689,22.4844,38500.0
2005-09-19 15:00:00,28.91,29.01,28.89,29.01,52800.0,22.4767,22.5544,22.4611,22.5544,52800.0
2005-09-19 15:30:00,29.0,29.12,28.92,29.07,124400.0,22.5466,22.6399,22.4844,22.6011,124400.0
2005-09-20 09:30:00,29.45,29.5,29.29,29.44,105000.0,22.8965,22.9354,22.7721,22.8887,105000.0
2005-09-20 10:00:00,29.44,29.84,29.44,29.82,91800.0,22.8887,23.1997,22.8887,23.1842,91800.0
2005-09-20 10:30:00,29.83,29.91,29.8,29.86,93200.0,23.1919,23.2541,23.1686,23.2153,93200.0
2005-09-20 11:00:00,29.86,29.86,29.72,29.73,45100.0,23.2153,23.2153,23.1064,23.1142,45100.0
2005-09-20 11:30:00,29.73,29.75,29.71,29.71,41500.0,23.1142,23.1297,23.0986,23.0986,41500.0
2005-09-20 12:00:00,29.71,29.74,29.64,29.68,40700.0,23.0986,23.122,23.0442,23.0753,40700.0
2005-09-20 12:30:00,29.68,29.72,29.64,29.72,25100.0,23.0753,23.1064,23.0442,23.1064,25100.0
2005-09-20 13:00:00,29.72,29.76,29.7,29.71,34100.0,23.1064,23.1375,23.0909,23.0986,34100.0
2005-09-20 13:30:00,29.71,29.71,29.64,29.67,32600.0,23.0986,23.0986,23.0442,23.0675,32600.0
2005-09-20 14:00:00,29.67,29.77,29.57,29.62,69900.0,23.0675,23.1453,22.9898,23.0287,69900.0
2005-09-20 14:30:00,29.62,29.76,29.34,29.37,92300.0,23.0287,23.1375,22.811,22.8343,92300.0
2005-09-20 15:00:00,29.36,29.37,29.18,29.29,99100.0,22.8265,22.8343,22.6866,22.7721,99100.0
2005-09-20 15:30:00,29.29,29.3,29.11,29.15,129100.0,22.7721,22.7799,22.6322,22.6633,129100.0
2005-09-21 09:30:00,29.15,29.16,28.85,28.92,211200.0,22.6633,22.671,22.43,22.4844,211200.0
2005-09-21 10:00:00,28.93,28.96,28.78,28.85,91100.0,22.4922,22.5155,22.3756,22.43,91100.0
2005-09-21 10:30:00,28.85,28.99,28.85,28.99,97600.0,22.43,22.5389,22.43,22.5389,97600.0
2005-09-21 11:00:00,29.0,29.05,28.98,29.04,111600.0,22.5466,22.5855,22.5311,22.5777,111600.0
2005-09-21 11:30:00,29.05,29.14,29.04,29.06,101000.0,22.5855,22.6555,22.5777,22.5933,101000.0
2005-09-21 12:00:00,29.06,29.06,28.95,28.97,150600.0,22.5933,22.5933,22.5078,22.5233,150600.0
2005-09-21 12:30:00,28.97,28.99,28.95,28.97,31800.0,22.5233,22.5389,22.5078,22.5233,31800.0
2005-09-21 13:00:00,28.96,29.04,28.96,29.04,80900.0,22.5155,22.5777,22.5155,22.5777,80900.0
2005-09-21 13:30:00,29.03,29.09,29.01,29.04,81200.0,22.57,22.6166,22.5544,22.5777,81200.0
2005-09-21 14:00:00,29.04,29.15,29.01,29.04,64600.0,22.5777,22.6633,22.5544,22.5777,64600.0
2005-09-21 14:30:00,29.04,29.13,29.01,29.08,139100.0,22.5777,22.6477,22.5544,22.6088,139100.0
2005-09-21 15:00:00,29.05,29.06,29.0,29.02,86200.0,22.5855,22.5933,22.5466,22.5622,86200.0
2005-09-21 15:30:00,29.02,29.1,29.01,29.05,126000.0,22.5622,22.6244,22.5544,22.5855,126000.0
2005-09-22 09:30:00,29.05,29.1,28.85,29.03,82100.0,22.5855,22.6244,22.43,22.57,82100.0
2005-09-22 10:00:00,29.03,29.22,29.03,29.11,83200.0,22.57,22.7177,22.57,22.6322,83200.0
2005-09-22 10:30:00,29.11,29.25,29.08,29.11,92200.0,22.6322,22.741,22.6088,22.6322,92200.0
2005-09-22 11:00:00,29.11,29.21,29.1,29.11,65700.0,22.6322,22.7099,22.6244,22.6322,65700.0
2005-09-22 11:30:00,29.11,29.11,29.0,29.06,49200.0,22.6322,22.6322,22.5466,22.5933,49200.0
2005-09-22 12:00:00,29.07,29.1,29.03,29.1,52100.0,22.6011,22.6244,22.57,22.6244,52100.0
2005-09-22 12:30:00,29.09,29.22,29.09,29.22,42500.0,22.6166,22.7177,22.6166,22.7177,42500.0
2005-09-22 13:00:00,29.22,29.35,29.2,29.25,65700.0,22.7177,22.8187,22.7021,22.741,65700.0
2005-09-22 13:30:00,29.25,29.37,29.25,29.34,54100.0,22.741,22.8343,22.741,22.811,54100.0
2005-09-22 14:00:00,29.33,29.34,29.2,29.21,39600.0,22.8032,22.811,22.7021,22.7099,39600.0
2005-09-22 14:30:00,29.2,29.2,29.12,29.16,50800.0,22.7021,22.7021,22.6399,22.671,50800.0
2005-09-22 15:00:00,29.16,29.23,29.11,29.19,68700.0,22.671,22.7254,22.6322,22.6944,68700.0
2005-09-22 15:30:00,29.19,29.2,29.11,29.13,101100.0,22.6944,22.7021,22.6322,22.6477,101100.0
2005-09-23 09:30:00,29.2,29.37,29.19,29.36,64100.0,22.7021,22.8343,22.6944,22.8265,64100.0
2005-09-23 10:00:00,29.37,29.54,29.33,29.43,83500.0,22.8343,22.9665,22.8032,22.8809,83500.0
2005-09-23 10:30:00,29.42,29.44,29.36,29.44,54600.0,22.8732,22.8887,22.8265,22.8887,54600.0
2005-09-23 11:00:00,29.43,29.59,29.43,29.52,74300.0,22.8809,23.0053,22.8809,22.9509,74300.0
2005-09-23 11:30:00,29.52,29.66,29.5,29.59,52000.0,22.9509,23.0598,22.9354,23.0053,52000.0
2005-09-23 12:00:00,29.59,29.59,29.53,29.53,48800.0,23.0053,23.0053,22.9587,22.9587,48800.0
2005-09-23 12:30:00,29.53,29.64,29.52,29.64,34400.0,22.9587,23.0442,22.9509,23.0442,34400.0
2005-09-23 13:00:00,29.64,29.93,29.64,29.89,109700.0,23.0442,23.2697,23.0442,23.2386,109700.0
2005-09-23 13:30:00,29.89,30.1,29.89,30.09,123800.0,23.2386,23.4018,23.2386,23.3941,123800.0
2005-09-23 14:00:00,30.1,30.1,29.97,30.03,77000.0,23.4018,23.4018,23.3008,23.3474,77000.0
2005-09-23 14:30:00,30.03,30.03,29.78,29.81,67100.0,23.3474,23.3474,23.1531,23.1764,67100.0
2005-09-23 15:00:00,29.81,29.81,29.65,29.71,77500.0,23.1764,23.1764,23.052,23.0986,77500.0
2005-09-23 15:30:00,29.71,29.8,29.57,29.61,170300.0,23.0986,23.1686,22.9898,23.0209,170300.0
2005-09-26 09:30:00,30.05,30.35,30.0,30.06,167900.0,23.363,23.5962,23.3241,23.3707,167900.0
2005-09-26 10:00:00,30.04,30.58,30.04,30.55,165800.0,23.3552,23.775,23.3552,23.7517,165800.0
2005-09-26 10:30:00,30.55,30.66,30.52,30.55,135800.0,23.7517,23.8372,23.7284,23.7517,135800.0
2005-09-26 11:00:00,30.56,30.57,30.36,30.38,92600.0,23.7595,23.7673,23.604,23.6195,92600.0
2005-09-26 11:30:00,30.37,30.57,30.05,30.43,76000.0,23.6118,23.7673,23.363,23.6584,76000.0
2005-09-26 12:00:00,30.43,30.52,30.38,30.39,108000.0,23.6584,23.7284,23.6195,23.6273,108000.0
2005-09-26 12:30:00,30.38,30.38,30.05,30.25,80400.0,23.6195,23.6195,23.363,23.5185,80400.0
2005-09-26 13:00:00,30.25,30.4,30.15,30.2,49400.0,23.5185,23.6351,23.4407,23.4796,49400.0
2005-09-26 13:30:00,30.18,30.29,30.18,30.25,59300.0,23.464,23.5496,23.464,23.5185,59300.0
2005-09-26 14:00:00,30.25,30.29,29.98,30.06,76200.0,23.5185,23.5496,23.3086,23.3707,76200.0
2005-09-26 14:30:00,30.06,30.15,30.06,30.12,77500.0,23.3707,23.4407,23.3707,23.4174,77500.0
2005-09-26 15:00:00,30.13,30.27,30.11,30.23,157900.0,23.4252,23.534,23.4096,23.5029,157900.0
2005-09-26 15:30:00,30.23,30.35,30.22,30.34,293700.0,23.5029,23.5962,23.4951,23.5884,293700.0
2005-09-27 09:30:00,30.55,30.6,30.0,30.21,531200.0,23.7517,23.7906,23.3241,23.4874,531200.0
2005-09-27 10:00:00,30.21,30.24,30.06,30.18,347600.0,23.4874,23.5107,23.3707,23.464,347600.0
2005-09-27 10:30:00,30.17,30.21,30.04,30.16,265900.0,23.4563,23.4874,23.3552,23.4485,265900.0
2005-09-27 11:00:00,30.15,30.15,30.0,30.0,185300.0,23.4407,23.4407,23.3241,23.3241,185300.0
2005-09-27 11:30:00,30.0,30.14,29.78,30.12,250300.0,23.3241,23.4329,23.1531,23.4174,250300.0
2005-09-27 12:00:00,30.1,30.16,30.02,30.04,145100.0,23.4018,23.4485,23.3397,23.3552,145100.0
2005-09-27 12:30:00,30.03,30.13,30.03,30.05,172200.0,23.3474,23.4252,23.3474,23.363,172200.0
2005-09-27 13:00:00,30.06,30.06,29.83,29.94,161000.0,23.3707,23.3707,23.1919,23.2775,161000.0
2005-09-27 13:30:00,29.94,29.96,29.77,29.82,168400.0,23.2775,23.293,23.1453,23.1842,168400.0
2005-09-27 14:00:00,29.82,29.95,29.82,29.91,137600.0,23.1842,23.2852,23.1842,23.2541,137600.0
2005-09-27 14:30:00,29.91,29.95,29.81,29.93,160800.0,23.2541,23.2852,23.1764,23.2697,160800.0
2005-09-27 15:00:00,29.94,29.94,29.81,29.85,166100.0,23.2775,23.2775,23.1764,23.2075,166100.0
2005-09-27 15:30:00,29.85,29.86,29.72,29.77,378000.0,23.2075,23.2153,23.1064,23.1453,378000.0
2005-09-28 09:30:00,29.95,29.96,29.51,29.7,189200.0,23.2852,23.293,22.9431,23.0909,189200.0
2005-09-28 10:00:00,29.69,29.81,29.65,29.7,83300.0,23.0831,23.1764,23.052,23.0909,83300.0
2005-09-28 10:30:00,29.7,29.78,29.67,29.78,68300.0,23.0909,23.1531,23.0675,23.1531,68300.0
2005-09-28 11:00:00,29.78,29.79,29.66,29.7,73800.0,23.1531,23.1608,23.0598,23.0909,73800.0
2005-09-28 11:30:00,29.69,29.7,29.6,29.69,88400.0,23.0831,23.0909,23.0131,23.0831,88400.0
2005-09-28 12:00:00,29.7,29.73,29.65,29.7,97800.0,23.0909,23.1142,23.052,23.0909,97800.0
2005-09-28 12:30:00,29.7,29.77,29.7,29.72,37900.0,23.0909,23.1453,23.0909,23.1064,37900.0
2005-09-28 13:00:00,29.72,29.75,29.69,29.72,49100.0,23.1064,23.1297,23.0831,23.1064,49100.0
2005-09-28 13:30:00,29.72,29.73,29.65,29.7,44600.0,23.1064,23.1142,23.052,23.0909,44600.0
2005-09-28 14:00:00,29.71,29.83,29.69,29.83,48900.0,23.0986,23.1919,23.0831,23.1919,48900.0
2005-09-28 14:30:00,29.84,29.89,29.75,29.77,56200.0,23.1997,23.2386,23.1297,23.1453,56200.0
2005-09-28 15:00:00,29.77,29.78,29.71,29.72,82700.0,23.1453,23.1531,23.0986,23.1064,82700.0
2005-09-28 15:30:00,29.71,29.81,29.7,29.79,192400.0,23.0986,23.1764,23.0909,23.1608,192400.0
2005-09-29 09:30:00,29.85,29.97,29.78,29.89,89000.0,23.2075,23.3008,23.1531,23.2386,89000.0
2005-09-29 10:00:00,29.88,29.97,29.77,29.94,75700.0,23.2308,23.3008,23.1453,23.2775,75700.0
2005-09-29 10:30:00,29.94,29.94,29.8,29.8,104300.0,23.2775,23.2775,23.1686,23.1686,104300.0
2005-09-29 11:00:00,29.81,29.89,29.8,29.8,121200.0,23.1764,23.2386,23.1686,23.1686,121200.0
2005-09-29 11:30:00,29.8,29.9,29.8,29.89,89100.0,23.1686,23.2464,23.1686,23.2386,89100.0
2005-09-29 12:00:00,29.9,29.93,29.82,29.84,64300.0,23.2464,23.2697,23.1842,23.1997,64300.0
2005-09-29 12:30:00,29.84,29.86,29.84,29.86,56200.0,23.1997,23.2153,23.1997,23.2153,56200.0
2005-09-29 13:00:00,29.85,29.96,29.84,29.94,95800.0,23.2075,23.293,23.1997,23.2775,95800.0
2005-09-29 13:30:00,29.94,30.0,29.89,29.91,50500.0,23.2775,23.3241,23.2386,23.2541,50500.0
2005-09-29 14:00:00,29.91,30.02,29.91,30.01,67400.0,23.2541,23.3397,23.2541,23.3319,67400.0
2005-09-29 14:30:00,29.99,30.02,29.97,30.02,68900.0,23.3163,23.3397,23.3008,23.3397,68900.0
2005-09-29 15:00:00,30.02,30.14,30.0,30.1,94800.0,23.3397,23.4329,23.3241,23.4018,94800.0
2005-09-29 15:30:00,30.09,30.11,29.99,30.11,182200.0,23.3941,23.4096,23.3163,23.4096,182200.0
2005-09-30 09:30:00,30.02,30.3,30.02,30.3,77600.0,23.3397,23.5573,23.3397,23.5573,77600.0
2005-09-30 10:00:00,30.3,30.49,30.3,30.45,94100.0,23.5573,23.7051,23.5573,23.674,94100.0
2005-09-30 10:30:00,30.44,30.94,30.41,30.91,232000.0,23.6662,24.0549,23.6429,24.0316,232000.0
2005-09-30 11:00:00,30.92,31.0,30.82,30.99,257900.0,24.0394,24.1016,23.9616,24.0938,257900.0
2005-09-30 11:30:00,30.99,31.1,30.85,30.88,162600.0,24.0938,24.1793,23.985,24.0083,162600.0
2005-09-30 12:00:00,30.87,30.89,30.78,30.86,88500.0,24.0005,24.016,23.9305,23.9927,88500.0
2005-09-30 12:30:00,30.85,30.89,30.82,30.87,37300.0,23.985,24.016,23.9616,24.0005,37300.0
2005-09-30 13:00:00,30.87,30.88,30.71,30.75,93500.0,24.0005,24.0083,23.8761,23.9072,93500.0
2005-09-30 13:30:00,30.75,30.82,30.75,30.77,49200.0,23.9072,23.9616,23.9072,23.9228,49200.0
2005-09-30 14:00:00,30.77,30.9,30.77,30.87,56700.0,23.9228,24.0238,23.9228,24.0005,56700.0
2005-09-30 14:30:00,30.88,30.94,30.85,30.92,119300.0,24.0083,24.0549,23.985,24.0394,119300.0
2005-09-30 15:00:00,30.92,30.93,30.81,30.83,127800.0,24.0394,24.0471,23.9539,23.9694,127800.0
2005-09-30 15:30:00,30.84,30.94,30.82,30.92,224400.0,23.9772,24.0549,23.9616,24.0394,224400.0
2005-10-03 09:30:00,30.72,30.8,30.67,30.77,169200.0,23.8839,23.9461,23.845,23.9228,169200.0
2005-10-03 10:00:00,30.78,30.82,30.66,30.71,108000.0,23.9305,23.9616,23.8372,23.8761,108000.0
2005-10-03 10:30:00,30.74,30.87,30.71,30.83,84500.0,23.8994,24.0005,23.8761,23.9694,84500.0
2005-10-03 11:00:00,30.84,31.17,30.83,31.17,72700.0,23.9772,24.2337,23.9694,24.2337,72700.0
2005-10-03 11:30:00,31.18,31.23,31.11,31.2,84300.0,24.2415,24.2804,24.1871,24.2571,84300.0
2005-10-03 12:00:00,31.2,31.26,31.15,31.2,160600.0,24.2571,24.3037,24.2182,24.2571,160600.0
2005-10-03 12:30:00,31.2,31.23,31.16,31.16,59300.0,24.2571,24.2804,24.226,24.226,59300.0
2005-10-03 13:00:00,31.16,31.22,31.13,31.13,103900.0,24.226,24.2726,24.2026,24.2026,103900.0
2005-10-03 13:30:00,31.13,31.13,31.06,31.11,70200.0,24.2026,24.2026,24.1482,24.1871,70200.0
2005-10-03 14:00:00,31.11,31.18,31.08,31.17,84500.0,24.1871,24.2415,24.1638,24.2337,84500.0
2005-10-03 14:30:00,31.18,31.2,31.13,31.18,96300.0,24.2415,24.2571,24.2026,24.2415,96300.0
2005-10-03 15:00:00,31.19,31.27,31.11,31.11,149400.0,24.2493,24.3115,24.1871,24.1871,149400.0
2005-10-03 15:30:00,31.11,31.21,31.09,31.11,180100.0,24.1871,24.2648,24.1715,24.1871,180100.0
2005-10-04 09:30:00,31.22,31.22,30.55,30.57,120700.0,24.2726,24.2726,23.7517,23.7673,120700.0
2005-10-04 10:00:00,30.59,30.68,30.5,30.64,88500.0,23.7828,23.8528,23.7128,23.8217,88500.0
2005-10-04 10:30:00,30.63,30.74,30.6,30.72,50100.0,23.8139,23.8994,23.7906,23.8839,50100.0
2005-10-04 11:00:00,30.72,30.72,30.63,30.68,57300.0,23.8839,23.8839,23.8139,23.8528,57300.0
2005-10-04 11:30:00,30.68,30.75,30.67,30.72,41400.0,23.8528,23.9072,23.845,23.8839,41400.0
2005-10-04 12:00:00,30.72,30.8,30.71,30.75,54900.0,23.8839,23.9461,23.8761,23.9072,54900.0
2005-10-04 12:30:00,30.76,30.76,30.58,30.61,51000.0,23.915,23.915,23.775,23.7984,51000.0
2005-10-04 13:00:00,30.61,30.62,30.54,30.55,52900.0,23.7984,23.8061,23.7439,23.7517,52900.0
2005-10-04 13:30:00,30.56,30.56,30.44,30.46,84600.0,23.7595,23.7595,23.6662,23.6817,84600.0
2005-10-04 14:00:00,30.46,30.51,30.38,30.39,69700.0,23.6817,23.7206,23.6195,23.6273,69700.0
2005-10-04 14:30:00,30.41,30.45,30.21,30.24,109800.0,23.6429,23.674,23.4874,23.5107,109800.0
2005-10-04 15:00:00,30.23,30.3,30.09,30.13,160500.0,23.5029,23.5573,23.3941,23.4252,160500.0
2005-10-04 15:30:00,30.13,30.34,30.13,30.3,289600.0,23.4252,23.5884,23.4252,23.5573,289600.0
2005-10-05 09:30:00,30.18,30.39,30.16,30.23,71300.0,23.464,23.6273,23.4485,23.5029,71300.0
2005-10-05 10:00:00,30.23,30.25,29.96,30.18,53900.0,23.5029,23.5185,23.293,23.464,53900.0
2005-10-05 10:30:00,30.16,30.3,30.12,30.25,73400.0,23.4485,23.5573,23.4174,23.5185,73400.0
2005-10-05 11:00:00,30.23,30.36,30.19,30.2,88300.0,23.5029,23.604,23.4718,23.4796,88300.0
2005-10-05 11:30:00,30.21,30.29,30.07,30.09,70700.0,23.4874,23.5496,23.3785,23.3941,70700.0
2005-10-05 12:00:00,30.1,30.27,30.08,30.22,64700.0,23.4018,23.534,23.3863,23.4951,64700.0
2005-10-05 12:30:00,30.23,30.4,30.23,30.36,38100.0,23.5029,23.6351,23.5029,23.604,38100.0
2005-10-05 13:00:00,30.36,30.48,30.36,30.46,56100.0,23.604,23.6973,23.604,23.6817,56100.0
2005-10-05 13:30:00,30.46,30.47,30.39,30.41,39600.0,23.6817,23.6895,23.6273,23.6429,39600.0
2005-10-05 14:00:00,30.41,30.53,30.41,30.51,52000.0,23.6429,23.7362,23.6429,23.7206,52000.0
2005-10-05 14:30:00,30.51,30.53,30.36,30.37,160700.0,23.7206,23.7362,23.604,23.6118,160700.0
2005-10-05 15:00:00,30.37,30.4,30.29,30.35,126500.0,23.6118,23.6351,23.5496,23.5962,126500.0
2005-10-05 15:30:00,30.37,30.37,30.2,30.22,174500.0,23.6118,23.6118,23.4796,23.4951,174500.0
2005-10-06 09:30:00,30.16,30.43,30.16,30.41,102800.0,23.4485,23.6584,23.4485,23.6429,102800.0
2005-10-06 10:00:00,30.4,30.43,30.25,30.3,94200.0,23.6351,23.6584,23.5185,23.5573,94200.0
2005-10-06 10:30:00,30.31,30.43,30.27,30.4,112300.0,23.5651,23.6584,23.534,23.6351,112300.0
2005-10-06 11:00:00,30.41,30.65,30.36,30.64,73900.0,23.6429,23.8295,23.604,23.8217,73900.0
2005-10-06 11:30:00,30.63,30.65,30.54,30.63,199100.0,23.8139,23.8295,23.7439,23.8139,199100.0
2005-10-06 12:00:00,30.63,30.66,30.45,30.45,60100.0,23.8139,23.8372,23.674,23.674,60100.0
2005-10-06 12:30:00,30.45,30.6,30.43,30.56,64600.0,23.674,23.7906,23.6584,23.7595,64600.0
2005-10-06 13:00:00,30.56,30.59,30.48,30.52,82100.0,23.7595,23.7828,23.6973,23.7284,82100.0
2005-10-06 13:30:00,30.51,30.55,30.22,30.23,44000.0,23.7206,23.7517,23.4951,23.5029,44000.0
2005-10-06 14:00:00,30.24,30.32,30.15,30.27,70900.0,23.5107,23.5729,23.4407,23.534,70900.0
2005-10-06 14:30:00,30.27,30.35,30.2,30.22,64300.0,23.534,23.5962,23.4796,23.4951,64300.0
2005-10-06 15:00:00,30.22,30.23,30.05,30.1,109600.0,23.4951,23.5029,23.363,23.4018,109600.0
2005-10-06 15:30:00,30.1,30.34,30.06,30.26,190500.0,23.4018,23.5884,23.3707,23.5262,190500.0
2005-10-07 09:30:00,30.32,30.55,30.26,30.52,84100.0,23.5729,23.7517,23.5262,23.7284,84100.0
2005-10-07 10:00:00,30.52,30.53,30.29,30.37,49500.0,23.7284,23.7362,23.5496,23.6118,49500.0
2005-10-07 10:30:00,30.38,30.51,30.35,30.47,122500.0,23.6195,23.7206,23.5962,23.6895,122500.0
2005-10-07 11:00:00,30.46,30.49,30.22,30.26,53100.0,23.6817,23.7051,23.4951,23.5262,53100.0
2005-10-07 11:30:00,30.25,30.38,30.2,30.34,39000.0,23.5185,23.6195,23.4796,23.5884,39000.0
2005-10-07 12:00:00,30.32,30.42,30.28,30.3,72600.0,23.5729,23.6506,23.5418,23.5573,72600.0
2005-10-07 12:30:00,30.29,30.31,30.21,30.23,18800.0,23.5496,23.5651,23.4874,23.5029,18800.0
2005-10-07 13:00:00,30.23,30.37,30.22,30.34,28000.0,23.5029,23.6118,23.4951,23.5884,28000.0
2005-10-07 13:30:00,30.34,30.4,30.28,30.3,56700.0,23.5884,23.6351,23.5418,23.5573,56700.0
2005-10-07 14:00:00,30.29,30.3,30.13,30.18,32800.0,23.5496,23.5573,23.4252,23.464,32800.0
2005-10-07 14:30:00,30.17,30.37,30.16,30.27,31900.0,23.4563,23.6118,23.4485,23.534,31900.0
2005-10-07 15:00:00,30.27,30.31,30.19,30.29,35000.0,23.534,23.5651,23.4718,23.5496,35000.0
2005-10-07 15:30:00,30.29,30.34,30.24,30.33,50100.0,23.5496,23.5884,23.5107,23.5807,50100.0
2005-10-10 09:30:00,30.2,30.2,29.93,30.01,55900.0,23.4796,23.4796,23.2697,23.3319,55900.0
2005-10-10 10:00:00,30.01,30.03,29.86,29.96,66000.0,23.3319,23.3474,23.2153,23.293,66000.0
2005-10-10 10:30:00,29.95,29.99,29.9,29.97,33500.0,23.2852,23.3163,23.2464,23.3008,33500.0
2005-10-10 11:00:00,29.97,30.15,29.97,30.14,26600.0,23.3008,23.4407,23.3008,23.4329,26600.0
2005-10-10 11:30:00,30.15,30.15,29.94,30.03,19000.0,23.4407,23.4407,23.2775,23.3474,19000.0
2005-10-10 12:00:00,30.03,30.2,30.03,30.18,24400.0,23.3474,23.4796,23.3474,23.464,24400.0
2005-10-10 12:30:00,30.18,30.29,30.15,30.28,19700.0,23.464,23.5496,23.4407,23.5418,19700.0
2005-10-10 13:00:00,30.28,30.3,30.23,30.25,25300.0,23.5418,23.5573,23.5029,23.5185,25300.0
2005-10-10 13:30:00,30.24,30.3,30.15,30.16,35800.0,23.5107,23.5573,23.4407,23.4485,35800.0
2005-10-10 14:00:00,30.16,30.18,30.02,30.06,32600.0,23.4485,23.464,23.3397,23.3707,32600.0
2005-10-10 14:30:00,30.07,30.12,30.0,30.08,47000.0,23.3785,23.4174,23.3241,23.3863,47000.0
2005-10-10 15:00:00,30.08,30.12,30.02,30.05,26500.0,23.3863,23.4174,23.3397,23.363,26500.0
2005-10-10 15:30:00,30.05,30.09,29.97,30.02,61800.0,23.363,23.3941,23.3008,23.3397,61800.0
2005-10-11 09:30:00,30.0,30.11,29.9,30.0,41900.0,23.3241,23.4096,23.2464,23.3241,41900.0
2005-10-11 10:00:00,29.99,30.05,29.91,30.05,31200.0,23.3163,23.363,23.2541,23.363,31200.0
2005-10-11 10:30:00,30.04,30.05,29.8,29.84,27800.0,23.3552,23.363,23.1686,23.1997,27800.0
2005-10-11 11:00:00,29.84,29.85,29.78,29.79,30900.0,23.1997,23.2075,23.1531,23.1608,30900.0
2005-10-11 11:30:00,29.8,29.8,29.63,29.68,36600.0,23.1686,23.1686,23.0364,23.0753,36600.0
2005-10-11 12:00:00,29.68,29.68,29.34,29.38,64800.0,23.0753,23.0753,22.811,22.8421,64800.0
2005-10-11 12:30:00,29.37,29.38,29.3,29.35,80100.0,22.8343,22.8421,22.7799,22.8187,80100.0
2005-10-11 13:00:00,29.36,29.73,29.36,29.73,69700.0,22.8265,23.1142,22.8265,23.1142,69700.0
2005-10-11 13:30:00,29.74,29.82,29.71,29.79,64200.0,23.122,23.1842,23.0986,23.1608,64200.0
2005-10-11 14:00:00,29.79,29.91,29.62,29.84,86100.0,23.1608,23.2541,23.0287,23.1997,86100.0
2005-10-11 14:30:00,29.84,29.88,29.68,29.75,55600.0,23.1997,23.2308,23.0753,23.1297,55600.0
2005-10-11 15:00:00,29.75,29.82,29.65,29.67,67100.0,23.1297,23.1842,23.052,23.0675,67100.0
2005-10-11 15:30:00,29.67,29.82,29.62,29.75,126300.0,23.0675,23.1842,23.0287,23.1297,126300.0
2005-10-12 09:30:00,29.54,29.86,29.51,29.58,71100.0,22.9665,23.2153,22.9431,22.9976,71100.0
2005-10-12 10:00:00,29.58,29.63,29.5,29.63,98200.0,22.9976,23.0364,22.9354,23.0364,98200.0
2005-10-12 10:30:00,29.63,29.66,29.35,29.36,58900.0,23.0364,23.0598,22.8187,22.8265,58900.0
2005-10-12 11:00:00,29.37,29.65,29.29,29.65,96200.0,22.8343,23.052,22.7721,23.052,96200.0
2005-10-12 11:30:00,29.65,29.67,29.31,29.35,83400.0,23.052,23.0675,22.7876,22.8187,83400.0
2005-10-12 12:00:00,29.33,29.45,29.21,29.4,43900.0,22.8032,22.8965,22.7099,22.8576,43900.0
2005-10-12 12:30:00,29.4,29.41,29.31,29.36,22800.0,22.8576,22.8654,22.7876,22.8265,22800.0
2005-10-12 13:00:00,29.36,29.48,29.35,29.35,48500.0,22.8265,22.9198,22.8187,22.8187,48500.0
2005-10-12 13:30:00,29.35,29.42,29.28,29.29,48300.0,22.8187,22.8732,22.7643,22.7721,48300.0
2005-10-12 14:00:00,29.3,29.38,29.15,29.23,78700.0,22.7799,22.8421,22.6633,22.7254,78700.0
2005-10-12 14:30:00,29.25,29.26,29.05,29.07,112100.0,22.741,22.7488,22.5855,22.6011,112100.0
2005-10-12 15:00:00,29.06,29.36,29.05,29.31,104300.0,22.5933,22.8265,22.5855,22.7876,104300.0
2005-10-12 15:30:00,29.31,29.46,29.2,29.29,247500.0,22.7876,22.9043,22.7021,22.7721,247500.0
2005-10-13 09:30:00,29.25,29.31,29.14,29.31,85400.0,22.741,22.7876,22.6555,22.7876,85400.0
2005-10-13 10:00:00,29.34,29.4,29.26,29.37,84800.0,22.811,22.8576,22.7488,22.8343,84800.0
2005-10-13 10:30:00,29.37,29.53,29.35,29.39,116000.0,22.8343,22.9587,22.8187,22.8498,116000.0
2005-10-13 11:00:00,29.36,29.47,29.29,29.47,49500.0,22.8265,22.912,22.7721,22.912,49500.0
2005-10-13 11:30:00,29.47,29.47,29.33,29.33,38000.0,22.912,22.912,22.8032,22.8032,38000.0
2005-10-13 12:00:00,29.35,29.44,29.35,29.36,31500.0,22.8187,22.8887,22.8187,22.8265,31500.0
2005-10-13 12:30:00,29.39,29.51,29.39,29.46,29300.0,22.8498,22.9431,22.8498,22.9043,29300.0
2005-10-13 13:00:00,29.46,29.46,29.35,29.36,21200.0,22.9043,22.9043,22.8187,22.8265,21200.0
2005-10-13 13:30:00,29.36,29.43,29.33,29.42,42800.0,22.8265,22.8809,22.8032,22.8732,42800.0
2005-10-13 14:00:00,29.43,29.63,29.43,29.59,63400.0,22.8809,23.0364,22.8809,23.0053,63400.0
2005-10-13 14:30:00,29.57,29.75,29.57,29.63,56600.0,22.9898,23.1297,22.9898,23.0364,56600.0
2005-10-13 15:00:00,29.62,29.74,29.62,29.71,70700.0,23.0287,23.122,23.0287,23.0986,70700.0
2005-10-13 15:30:00,29.71,29.73,29.63,29.67,116700.0,23.0986,23.1142,23.0364,23.0675,116700.0
2005-10-14 09:30:00,29.75,29.78,29.26,29.3,70300.0,23.1297,23.1531,22.7488,22.7799,70300.0
2005-10-14 10:00:00,29.31,29.34,29.11,29.32,60400.0,22.7876,22.811,22.6322,22.7954,60400.0
2005-10-14 10:30:00,29.33,29.58,29.32,29.55,60900.0,22.8032,22.9976,22.7954,22.9742,60900.0
2005-10-14 11:00:00,29.56,29.7,29.53,29.63,80000.0,22.982,23.0909,22.9587,23.0364,80000.0
2005-10-14 11:30:00,29.64,29.68,29.6,29.66,23200.0,23.0442,23.0753,23.0131,23.0598,23200.0
2005-10-14 12:00:00,29.67,29.69,29.6,29.6,52200.0,23.0675,23.0831,23.0131,23.0131,52200.0
2005-10-14 12:30:00,29.6,29.62,29.54,29.58,58200.0,23.0131,23.0287,22.9665,22.9976,58200.0
2005-10-14 13:00:00,29.58,29.66,29.54,29.65,54500.0,22.9976,23.0598,22.9665,23.052,54500.0
2005-10-14 13:30:00,29.69,29.69,29.58,29.67,43800.0,23.0831,23.0831,22.9976,23.0675,43800.0
2005-10-14 14:00:00,29.66,29.67,29.6,29.61,20800.0,23.0598,23.0675,23.0131,23.0209,20800.0
2005-10-14 14:30:00,29.62,29.73,29.61,29.73,22800.0,23.0287,23.1142,23.0209,23.1142,22800.0
2005-10-14 15:00:00,29.72,29.75,29.68,29.71,56100.0,23.1064,23.1297,23.0753,23.0986,56100.0
2005-10-14 15:30:00,29.71,29.74,29.68,29.72,91600.0,23.0986,23.122,23.0753,23.1064,91600.0
2005-10-17 09:30:00,29.78,29.92,29.61,29.67,42800.0,23.1531,23.2619,23.0209,23.0675,42800.0
2005-10-17 10:00:00,29.67,29.75,29.54,29.61,39600.0,23.0675,23.1297,22.9665,23.0209,39600.0
2005-10-17 10:30:00,29.62,29.62,29.48,29.53,22400.0,23.0287,23.0287,22.9198,22.9587,22400.0
2005-10-17 11:00:00,29.55,29.55,29.47,29.49,30200.0,22.9742,22.9742,22.912,22.9276,30200.0
2005-10-17 11:30:00,29.49,29.56,29.46,29.53,22700.0,22.9276,22.982,22.9043,22.9587,22700.0
2005-10-17 12:00:00,29.53,29.53,29.41,29.44,18400.0,22.9587,22.9587,22.8654,22.8887,18400.0
2005-10-17 12:30:00,29.44,29.45,29.29,29.39,53200.0,22.8887,22.8965,22.7721,22.8498,53200.0
2005-10-17 13:00:00,29.39,29.52,29.37,29.52,45900.0,22.8498,22.9509,22.8343,22.9509,45900.0
2005-10-17 13:30:00,29.51,29.53,29.5,29.52,18000.0,22.9431,22.9587,22.9354,22.9509,18000.0
2005-10-17 14:00:00,29.52,29.54,29.48,29.52,29900.0,22.9509,22.9665,22.9198,22.9509,29900.0
2005-10-17 14:30:00,29.5,29.55,29.48,29.53,66300.0,22.9354,22.9742,22.9198,22.9587,66300.0
2005-10-17 15:00:00,29.54,29.6,29.52,29.58,31300.0,22.9665,23.0131,22.9509,22.9976,31300.0
2005-10-17 15:30:00,29.6,29.65,29.58,29.61,50200.0,23.0131,23.052,22.9976,23.0209,50200.0
2005-10-18 09:30:00,29.45,29.69,29.41,29.52,51100.0,22.8965,23.0831,22.8654,22.9509,51100.0
2005-10-18 10:00:00,29.51,29.59,29.48,29.56,26000.0,22.9431,23.0053,22.9198,22.982,26000.0
2005-10-18 10:30:00,29.55,29.71,29.54,29.71,48900.0,22.9742,23.0986,22.9665,23.0986,48900.0
2005-10-18 11:00:00,29.73,29.91,29.72,29.77,40100.0,23.1142,23.2541,23.1064,23.1453,40100.0
2005-10-18 11:30:00,29.77,29.81,29.72,29.74,27500.0,23.1453,23.1764,23.1064,23.122,27500.0
2005-10-18 12:00:00,29.74,29.94,29.74,29.91,34800.0,23.122,23.2775,23.122,23.2541,34800.0
2005-10-18 12:30:00,29.92,29.92,29.76,29.76,24500.0,23.2619,23.2619,23.1375,23.1375,24500.0
2005-10-18 13:00:00,29.76,29.78,29.65,29.69,26800.0,23.1375,23.1531,23.052,23.0831,26800.0
2005-10-18 13:30:00,29.68,29.76,29.6,29.74,36500.0,23.0753,23.1375,23.0131,23.122,36500.0
2005-10-18 14:00:00,29.75,29.91,29.71,29.9,32600.0,23.1297,23.2541,23.0986,23.2464,32600.0
2005-10-18 14:30:00,29.9,29.9,29.72,29.74,85600.0,23.2464,23.2464,23.1064,23.122,85600.0
2005-10-18 15:00:00,29.74,29.85,29.71,29.82,31500.0,23.122,23.2075,23.0986,23.1842,31500.0
2005-10-18 15:30:00,29.82,29.83,29.72,29.73,63900.0,23.1842,23.1919,23.1064,23.1142,63900.0
2005-10-19 09:30:00,29.6,29.74,29.45,29.69,49000.0,23.0131,23.122,22.8965,23.0831,49000.0
2005-10-19 10:00:00,29.69,29.71,29.55,29.59,42900.0,23.0831,23.0986,22.9742,23.0053,42900.0
2005-10-19 10:30:00,29.6,29.93,29.6,29.84,50200.0,23.0131,23.2697,23.0131,23.1997,50200.0
2005-10-19 11:00:00,29.83,29.84,29.68,29.72,66800.0,23.1919,23.1997,23.0753,23.1064,66800.0
2005-10-19 11:30:00,29.72,29.82,29.72,29.79,46800.0,23.1064,23.1842,23.1064,23.1608,46800.0
2005-10-19 12:00:00,29.79,29.93,29.78,29.9,55600.0,23.1608,23.2697,23.1531,23.2464,55600.0
2005-10-19 12:30:00,29.88,29.93,29.79,29.84,61700.0,23.2308,23.2697,23.1608,23.1997,61700.0
2005-10-19 13:00:00,29.82,29.92,29.73,29.9,44000.0,23.1842,23.2619,23.1142,23.2464,44000.0
2005-10-19 13:30:00,29.87,29.99,29.87,29.97,38500.0,23.223,23.3163,23.223,23.3008,38500.0
2005-10-19 14:00:00,29.97,30.2,29.93,30.2,74200.0,23.3008,23.4796,23.2697,23.4796,74200.0
2005-10-19 14:30:00,30.2,30.25,30.15,30.21,69100.0,23.4796,23.5185,23.4407,23.4874,69100.0
2005-10-19 15:00:00,30.2,30.24,30.11,30.17,43100.0,23.4796,23.5107,23.4096,23.4563,43100.0
2005-10-19 15:30:00,30.18,30.26,30.13,30.25,115400.0,23.464,23.5262,23.4252,23.5185,115400.0
2005-10-20 09:30:00,30.28,30.41,30.22,30.33,52800.0,23.5418,23.6429,23.4951,23.5807,52800.0
2005-10-20 10:00:00,30.33,30.46,30.27,30.4,167500.0,23.5807,23.6817,23.534,23.6351,167500.0
2005-10-20 10:30:00,30.4,30.68,30.4,30.64,89900.0,23.6351,23.8528,23.6351,23.8217,89900.0
2005-10-20 11:00:00,30.63,30.64,30.52,30.6,47600.0,23.8139,23.8217,23.7284,23.7906,47600.0
2005-10-20 11:30:00,30.61,30.65,30.52,30.63,86900.0,23.7984,23.8295,23.7284,23.8139,86900.0
2005-10-20 12:00:00,30.64,30.77,30.6,30.73,82500.0,23.8217,23.9228,23.7906,23.8917,82500.0
2005-10-20 12:30:00,30.71,30.76,30.6,30.66,60000.0,23.8761,23.915,23.7906,23.8372,60000.0
2005-10-20 13:00:00,30.65,30.73,30.62,30.7,30200.0,23.8295,23.8917,23.8061,23.8683,30200.0
2005-10-20 13:30:00,30.67,30.69,30.5,30.56,60000.0,23.845,23.8606,23.7128,23.7595,60000.0
2005-10-20 14:00:00,30.55,30.55,30.29,30.31,70400.0,23.7517,23.7517,23.5496,23.5651,70400.0
2005-10-20 14:30:00,30.31,30.44,30.3,30.41,50700.0,23.5651,23.6662,23.5573,23.6429,50700.0
2005-10-20 15:00:00,30.41,30.5,30.22,30.24,119200.0,23.6429,23.7128,23.4951,23.5107,119200.0
2005-10-20 15:30:00,30.24,30.45,30.24,30.33,158600.0,23.5107,23.674,23.5107,23.5807,158600.0
2005-10-21 09:30:00,30.5,30.52,30.04,30.12,88300.0,23.7128,23.7284,23.3552,23.4174,88300.0
2005-10-21 10:00:00,30.13,30.51,30.13,30.51,43300.0,23.4252,23.7206,23.4252,23.7206,43300.0
2005-10-21 10:30:00,30.51,30.55,30.33,30.34,37000.0,23.7206,23.7517,23.5807,23.5884,37000.0
2005-10-21 11:00:00,30.34,30.41,30.3,30.3,38400.0,23.5884,23.6429,23.5573,23.5573,38400.0
2005-10-21 11:30:00,30.29,30.29,30.14,30.2,25200.0,23.5496,23.5496,23.4329,23.4796,25200.0
2005-10-21 12:00:00,30.2,30.31,30.16,30.22,32100.0,23.4796,23.5651,23.4485,23.4951,32100.0
2005-10-21 12:30:00,30.2,30.22,30.03,30.15,83000.0,23.4796,23.4951,23.3474,23.4407,83000.0
2005-10-21 13:00:00,30.15,30.15,30.07,30.11,35500.0,23.4407,23.4407,23.3785,23.4096,35500.0
2005-10-21 13:30:00,30.12,30.24,30.12,30.2,33400.0,23.4174,23.5107,23.4174,23.4796,33400.0
2005-10-21 14:00:00,30.22,30.24,30.12,30.13,30300.0,23.4951,23.5107,23.4174,23.4252,30300.0
2005-10-21 14:30:00,30.14,30.23,30.1,30.14,48700.0,23.4329,23.5029,23.4018,23.4329,48700.0
2005-10-21 15:00:00,30.14,30.15,30.07,30.12,36300.0,23.4329,23.4407,23.3785,23.4174,36300.0
2005-10-21 15:30:00,30.12,30.23,30.12,30.17,119700.0,23.4174,23.5029,23.4174,23.4563,119700.0
2005-10-24 09:30:00,30.2,30.32,30.05,30.12,52500.0,23.4796,23.5729,23.363,23.4174,52500.0
2005-10-24 10:00:00,30.11,30.21,30.05,30.12,57500.0,23.4096,23.4874,23.363,23.4174,57500.0
2005-10-24 10:30:00,30.12,30.25,30.0,30.06,56900.0,23.4174,23.5185,23.3241,23.3707,56900.0
2005-10-24 11:00:00,30.06,30.37,30.06,30.33,44700.0,23.3707,23.6118,23.3707,23.5807,44700.0
2005-10-24 11:30:00,30.36,30.41,30.31,30.36,37200.0,23.604,23.6429,23.5651,23.604,37200.0
2005-10-24 12:00:00,30.36,30.36,30.28,30.35,51300.0,23.604,23.604,23.5418,23.5962,51300.0
2005-10-24 12:30:00,30.35,30.35,30.3,30.31,47200.0,23.5962,23.5962,23.5573,23.5651,47200.0
2005-10-24 13:00:00,30.29,30.3,30.16,30.2,55600.0,23.5496,23.5573,23.4485,23.4796,55600.0
2005-10-24 13:30:00,30.2,30.22,30.1,30.16,49800.0,23.4796,23.4951,23.4018,23.4485,49800.0
2005-10-24 14:00:00,30.16,30.27,30.16,30.23,33800.0,23.4485,23.534,23.4485,23.5029,33800.0
2005-10-24 14:30:00,30.23,30.33,30.16,30.16,63600.0,23.5029,23.5807,23.4485,23.4485,63600.0
2005-10-24 15:00:00,30.18,30.28,30.18,30.22,52100.0,23.464,23.5418,23.464,23.4951,52100.0
2005-10-24 15:30:00,30.22,30.36,30.22,30.33,95100.0,23.4951,23.604,23.4951,23.5807,95100.0
2005-10-25 09:30:00,30.18,30.4,30.1,30.4,33800.0,23.464,23.6351,23.4018,23.6351,33800.0
2005-10-25 10:00:00,30.4,30.45,30.35,30.38,25400.0,23.6351,23.674,23.5962,23.6195,25400.0
2005-10-25 10:30:00,30.38,30.38,30.17,30.17,34700.0,23.6195,23.6195,23.4563,23.4563,34700.0
2005-10-25 11:00:00,30.18,30.21,30.07,30.09,35900.0,23.464,23.4874,23.3785,23.3941,35900.0
2005-10-25 11:30:00,30.09,30.18,30.05,30.15,58700.0,23.3941,23.464,23.363,23.4407,58700.0
2005-10-25 12:00:00,30.13,30.15,30.05,30.05,62600.0,23.4252,23.4407,23.363,23.363,62600.0
2005-10-25 12:30:00,30.05,30.06,30.02,30.06,96300.0,23.363,23.3707,23.3397,23.3707,96300.0
2005-10-25 13:00:00,30.07,30.11,30.02,30.02,71500.0,23.3785,23.4096,23.3397,23.3397,71500.0
2005-10-25 13:30:00,30.03,30.06,30.0,30.0,90400.0,23.3474,23.3707,23.3241,23.3241,90400.0
2005-10-25 14:00:00,30.0,30.04,29.92,30.0,64600.0,23.3241,23.3552,23.2619,23.3241,64600.0
2005-10-25 14:30:00,29.99,30.12,29.98,30.06,37400.0,23.3163,23.4174,23.3086,23.3707,37400.0
2005-10-25 15:00:00,30.06,30.08,29.97,30.02,88700.0,23.3707,23.3863,23.3008,23.3397,88700.0
2005-10-25 15:30:00,30.04,30.16,30.0,30.04,92900.0,23.3552,23.4485,23.3241,23.3552,92900.0
2005-10-26 09:30:00,29.95,29.95,29.51,29.63,197400.0,23.2852,23.2852,22.9431,23.0364,197400.0
2005-10-26 10:00:00,29.61,29.76,29.55,29.71,300900.0,23.0209,23.1375,22.9742,23.0986,300900.0
2005-10-26 10:30:00,29.71,29.8,29.6,29.75,121500.0,23.0986,23.1686,23.0131,23.1297,121500.0
2005-10-26 11:00:00,29.77,29.95,29.73,29.91,166200.0,23.1453,23.2852,23.1142,23.2541,166200.0
2005-10-26 11:30:00,29.91,29.97,29.85,29.89,92300.0,23.2541,23.3008,23.2075,23.2386,92300.0
2005-10-26 12:00:00,29.89,29.99,29.88,29.99,83200.0,23.2386,23.3163,23.2308,23.3163,83200.0
2005-10-26 12:30:00,29.99,30.08,29.98,30.0,55700.0,23.3163,23.3863,23.3086,23.3241,55700.0
2005-10-26 13:00:00,29.99,30.01,29.9,29.97,77200.0,23.3163,23.3319,23.2464,23.3008,77200.0
2005-10-26 13:30:00,29.98,29.98,29.8,29.81,47800.0,23.3086,23.3086,23.1686,23.1764,47800.0
2005-10-26 14:00:00,29.8,29.84,29.69,29.75,91500.0,23.1686,23.1997,23.0831,23.1297,91500.0
2005-10-26 14:30:00,29.77,29.8,29.69,29.71,53200.0,23.1453,23.1686,23.0831,23.0986,53200.0
2005-10-26 15:00:00,29.71,29.83,29.68,29.77,66400.0,23.0986,23.1919,23.0753,23.1453,66400.0
2005-10-26 15:30:00,29.77,29.77,29.6,29.64,132500.0,23.1453,23.1453,23.0131,23.0442,132500.0
2005-10-27 09:30:00,29.51,29.57,29.3,29.43,87100.0,22.9431,22.9898,22.7799,22.8809,87100.0
2005-10-27 10:00:00,29.43,29.43,29.27,29.33,76000.0,22.8809,22.8809,22.7565,22.8032,76000.0
2005-10-27 10:30:00,29.33,29.36,29.27,29.32,70300.0,22.8032,22.8265,22.7565,22.7954,70300.0
2005-10-27 11:00:00,29.32,29.45,29.32,29.42,50400.0,22.7954,22.8965,22.7954,22.8732,50400.0
2005-10-27 11:30:00,29.42,29.43,29.33,29.36,58800.0,22.8732,22.8809,22.8032,22.8265,58800.0
2005-10-27 12:00:00,29.35,29.39,29.34,29.35,69600.0,22.8187,22.8498,22.811,22.8187,69600.0
2005-10-27 12:30:00,29.35,29.35,29.27,29.28,48600.0,22.8187,22.8187,22.7565,22.7643,48600.0
2005-10-27 13:00:00,29.28,29.29,29.14,29.14,102200.0,22.7643,22.7721,22.6555,22.6555,102200.0
2005-10-27 13:30:00,29.14,29.2,29.12,29.17,81400.0,22.6555,22.7021,22.6399,22.6788,81400.0
2005-10-27 14:00:00,29.15,29.21,29.15,29.15,33100.0,22.6633,22.7099,22.6633,22.6633,33100.0
2005-10-27 14:30:00,29.14,29.18,29.1,29.1,58400.0,22.6555,22.6866,22.6244,22.6244,58400.0
2005-10-27 15:00:00,29.1,29.14,29.05,29.1,104900.0,22.6244,22.6555,22.5855,22.6244,104900.0
2005-10-27 15:30:00,29.09,29.11,29.05,29.06,202000.0,22.6166,22.6322,22.5855,22.5933,202000.0
2005-10-28 09:30:00,29.08,29.21,28.82,28.86,171600.0,22.6088,22.7099,22.4067,22.4378,171600.0
2005-10-28 10:00:00,28.85,29.01,28.8,28.8,215200.0,22.43,22.5544,22.3911,22.3911,215200.0
2005-10-28 10:30:00,28.81,28.85,28.57,28.65,135800.0,22.3989,22.43,22.2123,22.2745,135800.0
2005-10-28 11:00:00,28.65,29.02,28.64,29.01,182800.0,22.2745,22.5622,22.2667,22.5544,182800.0
2005-10-28 11:30:00,29.01,29.01,28.86,28.99,61000.0,22.5544,22.5544,22.4378,22.5389,61000.0
2005-10-28 12:00:00,28.99,29.05,28.94,28.94,42600.0,22.5389,22.5855,22.5,22.5,42600.0
2005-10-28 12:30:00,28.94,29.05,28.94,28.98,40300.0,22.5,22.5855,22.5,22.5311,40300.0
2005-10-28 13:00:00,28.98,29.17,28.96,29.17,34400.0,22.5311,22.6788,22.5155,22.6788,34400.0
2005-10-28 13:30:00,29.17,29.26,29.15,29.26,84600.0,22.6788,22.7488,22.6633,22.7488,84600.0
2005-10-28 14:00:00,29.26,29.41,29.26,29.37,65900.0,22.7488,22.8654,22.7488,22.8343,65900.0
2005-10-28 14:30:00,29.36,29.45,29.35,29.45,40900.0,22.8265,22.8965,22.8187,22.8965,40900.0
2005-10-28 15:00:00,29.44,29.52,29.41,29.46,119100.0,22.8887,22.9509,22.8654,22.9043,119100.0
2005-10-28 15:30:00,29.46,29.5,29.38,29.47,207800.0,22.9043,22.9354,22.8421,22.912,207800.0
2005-10-31 09:30:00,29.55,29.8,29.55,29.61,78400.0,22.9742,23.1686,22.9742,23.0209,78400.0
2005-10-31 10:00:00,29.62,29.68,29.52,29.58,145300.0,23.0287,23.0753,22.9509,22.9976,145300.0
2005-10-31 10:30:00,29.59,29.65,29.59,29.62,59000.0,23.0053,23.052,23.0053,23.0287,59000.0
2005-10-31 11:00:00,29.61,29.69,29.59,29.62,58200.0,23.0209,23.0831,23.0053,23.0287,58200.0
2005-10-31 11:30:00,29.62,29.63,29.59,29.59,62300.0,23.0287,23.0364,23.0053,23.0053,62300.0
2005-10-31 12:00:00,29.6,29.63,29.53,29.55,34800.0,23.0131,23.0364,22.9587,22.9742,34800.0
2005-10-31 12:30:00,29.55,29.66,29.52,29.66,33900.0,22.9742,23.0598,22.9509,23.0598,33900.0
2005-10-31 13:00:00,29.64,29.68,29.61,29.65,33800.0,23.0442,23.0753,23.0209,23.052,33800.0
2005-10-31 13:30:00,29.65,29.68,29.63,29.65,41400.0,23.052,23.0753,23.0364,23.052,41400.0
2005-10-31 14:00:00,29.64,29.71,29.62,29.69,28100.0,23.0442,23.0986,23.0287,23.0831,28100.0
2005-10-31 14:30:00,29.69,29.9,29.69,29.88,49300.0,23.0831,23.2464,23.0831,23.2308,49300.0
2005-10-31 15:00:00,29.88,29.95,29.81,29.94,102800.0,23.2308,23.2852,23.1764,23.2775,102800.0
2005-10-31 15:30:00,29.94,30.03,29.81,29.81,164200.0,23.2775,23.3474,23.1764,23.1764,164200.0
2005-11-01 09:30:00,29.7,29.93,29.67,29.91,76000.0,23.0909,23.2697,23.0675,23.2541,76000.0
2005-11-01 10:00:00,29.92,30.1,29.88,30.03,55400.0,23.2619,23.4018,23.2308,23.3474,55400.0
2005-11-01 10:30:00,30.04,30.1,30.0,30.0,41300.0,23.3552,23.4018,23.3241,23.3241,41300.0
2005-11-01 11:00:00,30.01,30.01,29.79,29.79,18900.0,23.3319,23.3319,23.1608,23.1608,18900.0
2005-11-01 11:30:00,29.8,29.89,29.79,29.87,24700.0,23.1686,23.2386,23.1608,23.223,24700.0
2005-11-01 12:00:00,29.87,29.9,29.83,29.86,18700.0,23.223,23.2464,23.1919,23.2153,18700.0
2005-11-01 12:30:00,29.87,29.91,29.86,29.87,18800.0,23.223,23.2541,23.2153,23.223,18800.0
2005-11-01 13:00:00,29.87,29.87,29.84,29.84,19600.0,23.223,23.223,23.1997,23.1997,19600.0
2005-11-01 13:30:00,29.84,29.85,29.76,29.79,14700.0,23.1997,23.2075,23.1375,23.1608,14700.0
2005-11-01 14:00:00,29.79,29.9,29.7,29.89,46100.0,23.1608,23.2464,23.0909,23.2386,46100.0
2005-11-01 14:30:00,29.89,29.93,29.75,29.75,44100.0,23.2386,23.2697,23.1297,23.1297,44100.0
2005-11-01 15:00:00,29.76,29.81,29.68,29.77,45100.0,23.1375,23.1764,23.0753,23.1453,45100.0
2005-11-01 15:30:00,29.78,29.82,29.69,29.73,71300.0,23.1531,23.1842,23.0831,23.1142,71300.0
2005-11-02 09:30:00,29.6,29.97,29.6,29.91,55900.0,23.0131,23.3008,23.0131,23.2541,55900.0
2005-11-02 10:00:00,29.92,30.05,29.92,30.02,52900.0,23.2619,23.363,23.2619,23.3397,52900.0
2005-11-02 10:30:00,30.02,30.15,30.02,30.05,42000.0,23.3397,23.4407,23.3397,23.363,42000.0
2005-11-02 11:00:00,30.04,30.11,30.04,30.06,29600.0,23.3552,23.4096,23.3552,23.3707,29600.0
2005-11-02 11:30:00,30.06,30.07,29.97,29.97,30600.0,23.3707,23.3785,23.3008,23.3008,30600.0
2005-11-02 12:00:00,29.96,29.99,29.93,29.95,35800.0,23.293,23.3163,23.2697,23.2852,35800.0
2005-11-02 12:30:00,29.96,30.1,29.95,30.05,55700.0,23.293,23.4018,23.2852,23.363,55700.0
2005-11-02 13:00:00,30.05,30.06,30.01,30.04,32100.0,23.363,23.3707,23.3319,23.3552,32100.0
2005-11-02 13:30:00,30.03,30.08,30.03,30.07,23500.0,23.3474,23.3863,23.3474,23.3785,23500.0
2005-11-02 14:00:00,30.08,30.14,30.0,30.13,46800.0,23.3863,23.4329,23.3241,23.4252,46800.0
2005-11-02 14:30:00,30.12,30.14,30.05,30.12,52300.0,23.4174,23.4329,23.363,23.4174,52300.0
2005-11-02 15:00:00,30.11,30.2,30.09,30.13,45500.0,23.4096,23.4796,23.3941,23.4252,45500.0
2005-11-02 15:30:00,30.13,30.19,30.07,30.15,99900.0,23.4252,23.4718,23.3785,23.4407,99900.0
2005-11-03 09:30:00,30.35,30.5,30.28,30.32,82900.0,23.5962,23.7128,23.5418,23.5729,82900.0
2005-11-03 10:00:00,30.31,30.45,30.29,30.36,60500.0,23.5651,23.674,23.5496,23.604,60500.0
2005-11-03 10:30:00,30.37,30.61,30.36,30.61,86900.0,23.6118,23.7984,23.604,23.7984,86900.0
2005-11-03 11:00:00,30.61,30.68,30.56,30.67,76700.0,23.7984,23.8528,23.7595,23.845,76700.0
2005-11-03 11:30:00,30.67,30.67,30.5,30.53,38000.0,23.845,23.845,23.7128,23.7362,38000.0
2005-11-03 12:00:00,30.51,30.62,30.51,30.59,107100.0,23.7206,23.8061,23.7206,23.7828,107100.0
2005-11-03 12:30:00,30.59,30.6,30.44,30.47,60000.0,23.7828,23.7906,23.6662,23.6895,60000.0
2005-11-03 13:00:00,30.48,30.49,30.43,30.45,64900.0,23.6973,23.7051,23.6584,23.674,64900.0
2005-11-03 13:30:00,30.45,30.51,30.4,30.46,114800.0,23.674,23.7206,23.6351,23.6817,114800.0
2005-11-03 14:00:00,30.46,30.49,30.35,30.36,54900.0,23.6817,23.7051,23.5962,23.604,54900.0
2005-11-03 14:30:00,30.35,30.35,30.22,30.24,73200.0,23.5962,23.5962,23.4951,23.5107,73200.0
2005-11-03 15:00:00,30.24,30.37,30.17,30.37,93300.0,23.5107,23.6118,23.4563,23.6118,93300.0
2005-11-03 15:30:00,30.37,30.37,30.27,30.34,139100.0,23.6118,23.6118,23.534,23.5884,139100.0
2005-11-04 09:30:00,30.45,30.71,30.45,30.62,44000.0,23.674,23.8761,23.674,23.8061,44000.0
2005-11-04 10:00:00,30.63,30.67,30.45,30.56,48300.0,23.8139,23.845,23.674,23.7595,48300.0
2005-11-04 10:30:00,30.56,30.59,30.44,30.51,34700.0,23.7595,23.7828,23.6662,23.7206,34700.0
2005-11-04 11:00:00,30.51,30.6,30.49,30.55,29600.0,23.7206,23.7906,23.7051,23.7517,29600.0
2005-11-04 11:30:00,30.54,30.56,30.43,30.49,33800.0,23.7439,23.7595,23.6584,23.7051,33800.0
2005-11-04 12:00:00,30.49,30.58,30.45,30.56,33400.0,23.7051,23.775,23.674,23.7595,33400.0
2005-11-04 12:30:00,30.57,30.62,30.55,30.57,28200.0,23.7673,23.8061,23.7517,23.7673,28200.0
2005-11-04 13:00:00,30.56,30.58,30.45,30.54,15500.0,23.7595,23.775,23.674,23.7439,15500.0
2005-11-04 13:30:00,30.54,30.54,30.49,30.52,20200.0,23.7439,23.7439,23.7051,23.7284,20200.0
2005-11-04 14:00:00,30.51,30.61,30.49,30.57,51400.0,23.7206,23.7984,23.7051,23.7673,51400.0
2005-11-04 14:30:00,30.58,30.61,30.5,30.59,46800.0,23.775,23.7984,23.7128,23.7828,46800.0
2005-11-04 15:00:00,30.6,30.6,30.56,30.56,39800.0,23.7906,23.7906,23.7595,23.7595,39800.0
2005-11-04 15:30:00,30.56,30.59,30.49,30.52,134700.0,23.7595,23.7828,23.7051,23.7284,134700.0
2005-11-07 09:30:00,30.52,30.58,30.1,30.3,62900.0,23.7284,23.775,23.4018,23.5573,62900.0
2005-11-07 10:00:00,30.3,30.3,30.04,30.04,51300.0,23.5573,23.5573,23.3552,23.3552,51300.0
2005-11-07 10:30:00,30.06,30.25,29.98,30.25,135900.0,23.3707,23.5185,23.3086,23.5185,135900.0
2005-11-07 11:00:00,30.26,30.29,30.17,30.23,60100.0,23.5262,23.5496,23.4563,23.5029,60100.0
2005-11-07 11:30:00,30.24,30.43,30.23,30.4,44800.0,23.5107,23.6584,23.5029,23.6351,44800.0
2005-11-07 12:00:00,30.4,30.56,30.38,30.55,35300.0,23.6351,23.7595,23.6195,23.7517,35300.0
2005-11-07 12:30:00,30.55,30.55,30.43,30.44,30000.0,23.7517,23.7517,23.6584,23.6662,30000.0
2005-11-07 13:00:00,30.43,30.45,30.34,30.34,27500.0,23.6584,23.674,23.5884,23.5884,27500.0
2005-11-07 13:30:00,30.34,30.35,30.16,30.17,124800.0,23.5884,23.5962,23.4485,23.4563,124800.0
2005-11-07 14:00:00,30.17,30.43,30.12,30.43,82600.0,23.4563,23.6584,23.4174,23.6584,82600.0
2005-11-07 14:30:00,30.43,30.48,30.36,30.36,33400.0,23.6584,23.6973,23.604,23.604,33400.0
2005-11-07 15:00:00,30.37,30.4,30.26,30.26,41700.0,23.6118,23.6351,23.5262,23.5262,41700.0
2005-11-07 15:30:00,30.26,30.38,30.25,30.32,101600.0,23.5262,23.6195,23.5185,23.5729,101600.0
2005-11-08 09:30:00,30.22,30.41,30.09,30.21,56800.0,23.4951,23.6429,23.3941,23.4874,56800.0
2005-11-08 10:00:00,30.22,30.29,30.16,30.27,36600.0,23.4951,23.5496,23.4485,23.534,36600.0
2005-11-08 10:30:00,30.28,30.29,30.25,30.28,38200.0,23.5418,23.5496,23.5185,23.5418,38200.0
2005-11-08 11:00:00,30.29,30.56,30.28,30.54,47700.0,23.5496,23.7595,23.5418,23.7439,47700.0
2005-11-08 11:30:00,30.54,30.6,30.43,30.57,46800.0,23.7439,23.7906,23.6584,23.7673,46800.0
2005-11-08 12:00:00,30.57,30.61,30.5,30.53,29500.0,23.7673,23.7984,23.7128,23.7362,29500.0
2005-11-08 12:30:00,30.54,30.6,30.46,30.56,46900.0,23.7439,23.7906,23.6817,23.7595,46900.0
2005-11-08 13:00:00,30.57,30.57,30.45,30.56,28500.0,23.7673,23.7673,23.674,23.7595,28500.0
2005-11-08 13:30:00,30.57,30.63,30.54,30.61,59800.0,23.7673,23.8139,23.7439,23.7984,59800.0
2005-11-08 14:00:00,30.62,30.68,30.62,30.67,41800.0,23.8061,23.8528,23.8061,23.845,41800.0
2005-11-08 14:30:00,30.68,30.7,30.63,30.64,49900.0,23.8528,23.8683,23.8139,23.8217,49900.0
2005-11-08 15:00:00,30.65,30.75,30.65,30.7,96700.0,23.8295,23.9072,23.8295,23.8683,96700.0
2005-11-08 15:30:00,30.71,30.73,30.67,30.69,128100.0,23.8761,23.8917,23.845,23.8606,128100.0
2005-11-09 09:30:00,30.58,30.71,30.38,30.42,49900.0,23.775,23.8761,23.6195,23.6506,49900.0
2005-11-09 10:00:00,30.43,30.48,30.35,30.47,42600.0,23.6584,23.6973,23.5962,23.6895,42600.0
2005-11-09 10:30:00,30.48,30.73,30.48,30.6,73100.0,23.6973,23.8917,23.6973,23.7906,73100.0
2005-11-09 11:00:00,30.58,30.59,30.42,30.42,40400.0,23.775,23.7828,23.6506,23.6506,40400.0
2005-11-09 11:30:00,30.45,30.64,30.43,30.64,41600.0,23.674,23.8217,23.6584,23.8217,41600.0
2005-11-09 12:00:00,30.63,30.79,30.6,30.79,72700.0,23.8139,23.9383,23.7906,23.9383,72700.0
2005-11-09 12:30:00,30.77,30.81,30.69,30.81,44200.0,23.9228,23.9539,23.8606,23.9539,44200.0
2005-11-09 13:00:00,30.8,30.82,30.77,30.8,31100.0,23.9461,23.9616,23.9228,23.9461,31100.0
2005-11-09 13:30:00,30.8,30.81,30.62,30.67,43700.0,23.9461,23.9539,23.8061,23.845,43700.0
2005-11-09 14:00:00,30.68,30.69,30.62,30.64,28700.0,23.8528,23.8606,23.8061,23.8217,28700.0
2005-11-09 14:30:00,30.63,30.77,30.63,30.66,49800.0,23.8139,23.9228,23.8139,23.8372,49800.0
2005-11-09 15:00:00,30.65,30.92,30.65,30.84,98700.0,23.8295,24.0394,23.8295,23.9772,98700.0
2005-11-09 15:30:00,30.84,30.88,30.8,30.84,139400.0,23.9772,24.0083,23.9461,23.9772,139400.0
2005-11-10 09:30:00,30.7,31.2,30.64,31.12,145200.0,23.8683,24.2571,23.8217,24.1949,145200.0
2005-11-10 10:00:00,31.12,31.12,30.8,30.97,144900.0,24.1949,24.1949,23.9461,24.0782,144900.0
2005-11-10 10:30:00,30.98,31.08,30.97,31.06,64000.0,24.086,24.1638,24.0782,24.1482,64000.0
2005-11-10 11:00:00,31.06,31.1,30.99,31.07,60500.0,24.1482,24.1793,24.0938,24.156,60500.0
2005-11-10 11:30:00,31.07,31.07,30.84,30.86,90700.0,24.156,24.156,23.9772,23.9927,90700.0
2005-11-10 12:00:00,30.87,30.95,30.81,30.95,48100.0,24.0005,24.0627,23.9539,24.0627,48100.0
2005-11-10 12:30:00,30.95,30.95,30.77,30.8,42900.0,24.0627,24.0627,23.9228,23.9461,42900.0
2005-11-10 13:00:00,30.8,30.98,30.79,30.87,49800.0,23.9461,24.086,23.9383,24.0005,49800.0
2005-11-10 13:30:00,30.86,31.17,30.86,31.17,60300.0,23.9927,24.2337,23.9927,24.2337,60300.0
2005-11-10 14:00:00,31.19,31.4,31.14,31.39,63500.0,24.2493,24.4126,24.2104,24.4048,63500.0
2005-11-10 14:30:00,31.4,31.66,31.4,31.65,189900.0,24.4126,24.6147,24.4126,24.6069,189900.0
2005-11-10 15:00:00,31.64,31.72,31.61,31.67,163200.0,24.5992,24.6613,24.5758,24.6225,163200.0
2005-11-10 15:30:00,31.67,31.71,31.53,31.66,204200.0,24.6225,24.6536,24.5136,24.6147,204200.0
2005-11-11 09:30:00,31.66,31.81,31.54,31.66,100700.0,24.6147,24.7313,24.5214,24.6147,100700.0
2005-11-11 10:00:00,31.64,31.72,31.54,31.56,64100.0,24.5992,24.6613,24.5214,24.537,64100.0
2005-11-11 10:30:00,31.57,31.58,31.37,31.41,57900.0,24.5447,24.5525,24.3892,24.4203,57900.0
2005-11-11 11:00:00,31.4,31.44,31.3,31.31,51700.0,24.4126,24.4437,24.3348,24.3426,51700.0
2005-11-11 11:30:00,31.31,31.38,31.31,31.32,32900.0,24.3426,24.397,24.3426,24.3504,32900.0
2005-11-11 12:00:00,31.32,31.36,31.27,31.35,31100.0,24.3504,24.3815,24.3115,24.3737,31100.0
2005-11-11 12:30:00,31.35,31.35,31.27,31.27,16100.0,24.3737,24.3737,24.3115,24.3115,16100.0
2005-11-11 13:00:00,31.27,31.3,31.21,31.22,23500.0,24.3115,24.3348,24.2648,24.2726,23500.0
2005-11-11 13:30:00,31.22,31.29,31.15,31.17,35400.0,24.2726,24.327,24.2182,24.2337,35400.0
2005-11-11 14:00:00,31.17,31.31,31.17,31.31,25300.0,24.2337,24.3426,24.2337,24.3426,25300.0
2005-11-11 14:30:00,31.3,31.41,31.3,31.41,42900.0,24.3348,24.4203,24.3348,24.4203,42900.0
2005-11-11 15:00:00,31.41,31.49,31.38,31.39,45700.0,24.4203,24.4825,24.397,24.4048,45700.0
2005-11-11 15:30:00,31.39,31.43,31.35,31.41,58800.0,24.4048,24.4359,24.3737,24.4203,58800.0
2005-11-14 09:30:00,31.25,31.6,31.25,31.46,48100.0,24.2959,24.5681,24.2959,24.4592,48100.0
2005-11-14 10:00:00,31.47,31.66,31.42,31.65,47000.0,24.467,24.6147,24.4281,24.6069,47000.0
2005-11-14 10:30:00,31.66,31.75,31.65,31.72,30900.0,24.6147,24.6847,24.6069,24.6613,30900.0
2005-11-14 11:00:00,31.73,31.77,31.68,31.74,35700.0,24.6691,24.7002,24.6303,24.6769,35700.0
2005-11-14 11:30:00,31.73,31.84,31.72,31.76,53700.0,24.6691,24.7546,24.6613,24.6924,53700.0
2005-11-14 12:00:00,31.76,31.79,31.72,31.72,42600.0,24.6924,24.7158,24.6613,24.6613,42600.0
2005-11-14 12:30:00,31.71,31.72,31.68,31.68,14000.0,24.6536,24.6613,24.6303,24.6303,14000.0
2005-11-14 13:00:00,31.68,31.68,31.55,31.55,21300.0,24.6303,24.6303,24.5292,24.5292,21300.0
2005-11-14 13:30:00,31.56,31.74,31.56,31.74,23900.0,24.537,24.6769,24.537,24.6769,23900.0
2005-11-14 14:00:00,31.73,31.74,31.68,31.71,30900.0,24.6691,24.6769,24.6303,24.6536,30900.0
2005-11-14 14:30:00,31.73,31.78,31.71,31.72,38000.0,24.6691,24.708,24.6536,24.6613,38000.0
2005-11-14 15:00:00,31.72,31.79,31.67,31.76,57300.0,24.6613,24.7158,24.6225,24.6924,57300.0
2005-11-14 15:30:00,31.75,31.79,31.69,31.71,61400.0,24.6847,24.7158,24.638,24.6536,61400.0
2005-11-15 09:30:00,31.58,31.63,31.48,31.55,51100.0,24.5525,24.5914,24.4748,24.5292,51100.0
2005-11-15 10:00:00,31.55,31.67,31.52,31.63,40800.0,24.5292,24.6225,24.5059,24.5914,40800.0
2005-11-15 10:30:00,31.63,31.74,31.62,31.69,27800.0,24.5914,24.6769,24.5836,24.638,27800.0
2005-11-15 11:00:00,31.69,31.69,31.52,31.53,32500.0,24.638,24.638,24.5059,24.5136,32500.0
2005-11-15 11:30:00,31.53,31.61,31.46,31.53,47900.0,24.5136,24.5758,24.4592,24.5136,47900.0
2005-11-15 12:00:00,31.53,31.59,31.51,31.56,28100.0,24.5136,24.5603,24.4981,24.537,28100.0
2005-11-15 12:30:00,31.57,31.64,31.56,31.63,20500.0,24.5447,24.5992,24.537,24.5914,20500.0
2005-11-15 13:00:00,31.62,31.74,31.61,31.74,33000.0,24.5836,24.6769,24.5758,24.6769,33000.0
2005-11-15 13:30:00,31.74,31.75,31.61,31.62,56100.0,24.6769,24.6847,24.5758,24.5836,56100.0
2005-11-15 14:00:00,31.62,31.68,31.57,31.68,57400.0,24.5836,24.6303,24.5447,24.6303,57400.0
2005-11-15 14:30:00,31.67,31.78,31.67,31.77,126900.0,24.6225,24.708,24.6225,24.7002,126900.0
2005-11-15 15:00:00,31.76,31.79,31.74,31.75,93800.0,24.6924,24.7158,24.6769,24.6847,93800.0
2005-11-15 15:30:00,31.75,31.84,31.75,31.79,112200.0,24.6847,24.7546,24.6847,24.7158,112200.0
2005-11-16 09:30:00,31.68,31.89,31.67,31.84,50400.0,24.6303,24.7935,24.6225,24.7546,50400.0
2005-11-16 10:00:00,31.82,31.9,31.76,31.8,45400.0,24.7391,24.8013,24.6924,24.7235,45400.0
2005-11-16 10:30:00,31.8,31.86,31.76,31.84,32400.0,24.7235,24.7702,24.6924,24.7546,32400.0
2005-11-16 11:00:00,31.85,31.91,31.79,31.88,87100.0,24.7624,24.8091,24.7158,24.7857,87100.0
2005-11-16 11:30:00,31.88,32.0,31.85,31.95,86700.0,24.7857,24.879,24.7624,24.8402,86700.0
2005-11-16 12:00:00,31.96,32.0,31.95,31.95,111500.0,24.8479,24.879,24.8402,24.8402,111500.0
2005-11-16 12:30:00,31.94,31.94,31.85,31.85,16600.0,24.8324,24.8324,24.7624,24.7624,16600.0
2005-11-16 13:00:00,31.86,31.98,31.85,31.96,37800.0,24.7702,24.8635,24.7624,24.8479,37800.0
2005-11-16 13:30:00,31.97,31.98,31.9,31.91,26300.0,24.8557,24.8635,24.8013,24.8091,26300.0
2005-11-16 14:00:00,31.91,31.94,31.9,31.91,55800.0,24.8091,24.8324,24.8013,24.8091,55800.0
2005-11-16 14:30:00,31.9,32.03,31.9,32.0,111200.0,24.8013,24.9024,24.8013,24.879,111200.0
2005-11-16 15:00:00,32.0,32.03,31.9,31.93,109100.0,24.879,24.9024,24.8013,24.8246,109100.0
2005-11-16 15:30:00,31.93,31.98,31.85,31.9,107100.0,24.8246,24.8635,24.7624,24.8013,107100.0
2005-11-17 09:30:00,31.89,32.03,31.76,31.95,40300.0,24.7935,24.9024,24.6924,24.8402,40300.0
2005-11-17 10:00:00,31.96,32.03,31.82,32.01,47900.0,24.8479,24.9024,24.7391,24.8868,47900.0
2005-11-17 10:30:00,32.05,32.05,31.93,31.95,20400.0,24.9179,24.9179,24.8246,24.8402,20400.0
2005-11-17 11:00:00,31.95,32.08,31.88,32.02,37600.0,24.8402,24.9412,24.7857,24.8946,37600.0
2005-11-17 11:30:00,32.02,32.06,31.96,31.98,31600.0,24.8946,24.9257,24.8479,24.8635,31600.0
2005-11-17 12:00:00,31.99,32.0,31.96,31.99,19600.0,24.8713,24.879,24.8479,24.8713,19600.0
2005-11-17 12:30:00,31.98,32.0,31.94,31.98,21800.0,24.8635,24.879,24.8324,24.8635,21800.0
2005-11-17 13:00:00,31.97,32.01,31.95,31.99,19200.0,24.8557,24.8868,24.8402,24.8713,19200.0
2005-11-17 13:30:00,31.99,32.01,31.97,32.01,26900.0,24.8713,24.8868,24.8557,24.8868,26900.0
2005-11-17 14:00:00,32.01,32.03,31.99,32.03,37400.0,24.8868,24.9024,24.8713,24.9024,37400.0
2005-11-17 14:30:00,32.02,32.06,32.01,32.05,57100.0,24.8946,24.9257,24.8868,24.9179,57100.0
2005-11-17 15:00:00,32.05,32.07,32.04,32.07,56900.0,24.9179,24.9335,24.9101,24.9335,56900.0
2005-11-17 15:30:00,32.07,32.08,32.0,32.01,115700.0,24.9335,24.9412,24.879,24.8868,115700.0
2005-11-18 09:30:00,32.18,32.18,31.85,32.02,146100.0,25.019,25.019,24.7624,24.8946,146100.0
2005-11-18 10:00:00,32.0,32.15,32.0,32.14,105400.0,24.879,24.9957,24.879,24.9879,105400.0
2005-11-18 10:30:00,32.11,32.14,32.04,32.09,61700.0,24.9646,24.9879,24.9101,24.949,61700.0
2005-11-18 11:00:00,32.09,32.14,32.07,32.1,64900.0,24.949,24.9879,24.9335,24.9568,64900.0
2005-11-18 11:30:00,32.1,32.11,32.03,32.05,43800.0,24.9568,24.9646,24.9024,24.9179,43800.0
2005-11-18 12:00:00,32.06,32.1,32.04,32.05,27100.0,24.9257,24.9568,24.9101,24.9179,27100.0
2005-11-18 12:30:00,32.04,32.05,31.96,32.03,23300.0,24.9101,24.9179,24.8479,24.9024,23300.0
2005-11-18 13:00:00,32.03,32.07,32.01,32.07,17800.0,24.9024,24.9335,24.8868,24.9335,17800.0
2005-11-18 13:30:00,32.06,32.11,32.04,32.11,22700.0,24.9257,24.9646,24.9101,24.9646,22700.0
2005-11-18 14:00:00,32.1,32.14,32.08,32.08,46500.0,24.9568,24.9879,24.9412,24.9412,46500.0
2005-11-18 14:30:00,32.07,32.13,32.05,32.09,60400.0,24.9335,24.9801,24.9179,24.949,60400.0
2005-11-18 15:00:00,32.09,32.15,32.08,32.12,39700.0,24.949,24.9957,24.9412,24.9723,39700.0
2005-11-18 15:30:00,32.12,32.2,32.11,32.17,80200.0,24.9723,25.0345,24.9646,25.0112,80200.0
2005-11-21 09:30:00,32.2,32.2,32.03,32.06,50000.0,25.0345,25.0345,24.9024,24.9257,50000.0
2005-11-21 10:00:00,32.06,32.15,32.06,32.15,27000.0,24.9257,24.9957,24.9257,24.9957,27000.0
2005-11-21 10:30:00,32.13,32.23,32.1,32.22,51100.0,24.9801,25.0579,24.9568,25.0501,51100.0
2005-11-21 11:00:00,32.19,32.23,32.06,32.07,35900.0,25.0268,25.0579,24.9257,24.9335,35900.0
2005-11-21 11:30:00,32.08,32.08,31.91,32.02,41200.0,24.9412,24.9412,24.8091,24.8946,41200.0
2005-11-21 12:00:00,32.01,32.19,32.0,32.18,26100.0,24.8868,25.0268,24.879,25.019,26100.0
2005-11-21 12:30:00,32.15,32.17,32.12,32.14,14700.0,24.9957,25.0112,24.9723,24.9879,14700.0
2005-11-21 13:00:00,32.13,32.13,32.05,32.12,12800.0,24.9801,24.9801,24.9179,24.9723,12800.0
2005-11-21 13:30:00,32.12,32.28,32.12,32.25,29800.0,24.9723,25.0967,24.9723,25.0734,29800.0
2005-11-21 14:00:00,32.25,32.29,32.22,32.28,38100.0,25.0734,25.1045,25.0501,25.0967,38100.0
2005-11-21 14:30:00,32.29,32.29,32.21,32.23,37700.0,25.1045,25.1045,25.0423,25.0579,37700.0
2005-11-21 15:00:00,32.23,32.34,32.23,32.31,44000.0,25.0579,25.1434,25.0579,25.1201,44000.0
2005-11-21 15:30:00,32.33,32.42,32.31,32.41,140800.0,25.1356,25.2056,25.1201,25.1978,140800.0
2005-11-22 09:30:00,32.37,32.38,32.18,32.18,65000.0,25.1667,25.1745,25.019,25.019,65000.0
2005-11-22 10:00:00,32.16,32.29,32.16,32.23,54200.0,25.0034,25.1045,25.0034,25.0579,54200.0
2005-11-22 10:30:00,32.23,32.34,32.01,32.05,89300.0,25.0579,25.1434,24.8868,24.9179,89300.0
2005-11-22 11:00:00,32.05,32.11,31.97,32.1,60500.0,24.9179,24.9646,24.8557,24.9568,60500.0
2005-11-22 11:30:00,32.1,32.11,31.97,31.98,43800.0,24.9568,24.9646,24.8557,24.8635,43800.0
2005-11-22 12:00:00,31.98,32.08,31.97,32.08,54700.0,24.8635,24.9412,24.8557,24.9412,54700.0
2005-11-22 12:30:00,32.09,32.18,32.06,32.17,55900.0,24.949,25.019,24.9257,25.0112,55900.0
2005-11-22 13:00:00,32.19,32.4,32.19,32.4,91800.0,25.0268,25.19,25.0268,25.19,91800.0
2005-11-22 13:30:00,32.41,32.43,32.32,32.32,61800.0,25.1978,25.2134,25.1278,25.1278,61800.0
2005-11-22 14:00:00,32.34,32.44,32.34,32.39,73400.0,25.1434,25.2211,25.1434,25.1823,73400.0
2005-11-22 14:30:00,32.4,32.53,32.38,32.51,106800.0,25.19,25.2911,25.1745,25.2756,106800.0
2005-11-22 15:00:00,32.53,32.56,32.44,32.56,142100.0,25.2911,25.3144,25.2211,25.3144,142100.0
2005-11-22 15:30:00,32.57,32.61,32.54,32.61,222900.0,25.3222,25.3533,25.2989,25.3533,222900.0
2005-11-23 09:30:00,32.8,33.26,32.72,33.26,412100.0,25.501,25.8587,25.4388,25.8587,412100.0
2005-11-23 10:00:00,33.25,33.6,33.24,33.45,412200.0,25.8509,26.123,25.8431,26.0064,412200.0
2005-11-23 10:30:00,33.44,33.49,33.4,33.44,91900.0,25.9986,26.0375,25.9675,25.9986,91900.0
2005-11-23 11:00:00,33.43,33.66,33.43,33.64,73400.0,25.9908,26.1696,25.9908,26.1541,73400.0
2005-11-23 11:30:00,33.63,33.65,33.52,33.59,43100.0,26.1463,26.1619,26.0608,26.1152,43100.0
2005-11-23 12:00:00,33.59,33.61,33.5,33.53,62800.0,26.1152,26.1308,26.0452,26.0686,62800.0
2005-11-23 12:30:00,33.54,33.6,33.5,33.6,89200.0,26.0763,26.123,26.0452,26.123,89200.0
2005-11-23 13:00:00,33.56,33.56,33.5,33.55,58000.0,26.0919,26.0919,26.0452,26.0841,58000.0
2005-11-23 13:30:00,33.55,33.6,33.53,33.59,43200.0,26.0841,26.123,26.0686,26.1152,43200.0
2005-11-23 14:00:00,33.59,33.63,33.58,33.62,43100.0,26.1152,26.1463,26.1074,26.1385,43100.0
2005-11-23 14:30:00,33.62,33.68,33.62,33.64,57300.0,26.1385,26.1852,26.1385,26.1541,57300.0
2005-11-23 15:00:00,33.63,33.63,33.38,33.47,104100.0,26.1463,26.1463,25.9519,26.0219,104100.0
2005-11-23 15:30:00,33.47,33.55,33.33,33.4,186900.0,26.0219,26.0841,25.9131,25.9675,186900.0
2005-11-25 09:30:00,33.45,33.6,33.45,33.6,60100.0,26.0064,26.123,26.0064,26.123,60100.0
2005-11-25 10:00:00,33.6,33.76,33.6,33.62,67000.0,26.123,26.2474,26.123,26.1385,67000.0
2005-11-25 10:30:00,33.63,33.65,33.3,33.3,82700.0,26.1463,26.1619,25.8898,25.8898,82700.0
2005-11-25 11:00:00,33.3,33.37,33.23,33.26,52400.0,25.8898,25.9442,25.8353,25.8587,52400.0
2005-11-25 11:30:00,33.26,33.39,33.25,33.37,46900.0,25.8587,25.9597,25.8509,25.9442,46900.0
2005-11-25 12:00:00,33.37,33.47,33.35,33.46,54500.0,25.9442,26.0219,25.9286,26.0141,54500.0
2005-11-25 12:30:00,33.46,33.52,33.44,33.46,64500.0,26.0141,26.0608,25.9986,26.0141,64500.0
2005-11-25 13:00:00,33.46,33.47,33.46,33.47,14400.0,26.0141,26.0219,26.0141,26.0219,14400.0
2005-11-25 13:30:00,33.47,33.47,33.47,33.47,0.0,26.0219,26.0219,26.0219,26.0219,0.0
2005-11-25 14:00:00,33.47,33.47,33.47,33.47,0.0,26.0219,26.0219,26.0219,26.0219,0.0
2005-11-25 14:30:00,33.47,33.47,33.47,33.47,0.0,26.0219,26.0219,26.0219,26.0219,0.0
2005-11-25 15:00:00,33.47,33.47,33.47,33.47,0.0,26.0219,26.0219,26.0219,26.0219,0.0
2005-11-25 15:30:00,33.47,33.47,33.47,33.47,0.0,26.0219,26.0219,26.0219,26.0219,0.0
2005-11-28 09:30:00,33.47,33.51,33.18,33.19,106100.0,26.0219,26.053,25.7965,25.8042,106100.0
2005-11-28 10:00:00,33.19,33.28,33.16,33.16,42100.0,25.8042,25.8742,25.7809,25.7809,42100.0
2005-11-28 10:30:00,33.16,33.17,33.02,33.06,37300.0,25.7809,25.7887,25.6721,25.7032,37300.0
2005-11-28 11:00:00,33.05,33.18,33.04,33.14,32900.0,25.6954,25.7965,25.6876,25.7654,32900.0
2005-11-28 11:30:00,33.14,33.17,33.01,33.01,44600.0,25.7654,25.7887,25.6643,25.6643,44600.0
2005-11-28 12:00:00,33.0,33.16,33.0,33.09,40200.0,25.6565,25.7809,25.6565,25.7265,40200.0
2005-11-28 12:30:00,33.1,33.1,32.92,32.96,33900.0,25.7343,25.7343,25.5943,25.6254,33900.0
2005-11-28 13:00:00,32.96,33.04,32.96,32.97,30600.0,25.6254,25.6876,25.6254,25.6332,30600.0
2005-11-28 13:30:00,32.97,32.99,32.92,32.93,37000.0,25.6332,25.6487,25.5943,25.6021,37000.0
2005-11-28 14:00:00,32.93,32.93,32.78,32.8,82900.0,25.6021,25.6021,25.4855,25.501,82900.0
2005-11-28 14:30:00,32.8,32.84,32.73,32.77,103300.0,25.501,25.5321,25.4466,25.4777,103300.0
2005-11-28 15:00:00,32.76,32.77,32.67,32.71,72000.0,25.4699,25.4777,25.3999,25.431,72000.0
2005-11-28 15:30:00,32.72,32.81,32.67,32.68,147100.0,25.4388,25.5088,25.3999,25.4077,147100.0
2005-11-29 09:30:00,32.9,33.3,32.86,32.87,133800.0,25.5788,25.8898,25.5477,25.5554,133800.0
2005-11-29 10:00:00,32.88,33.22,32.88,32.96,59900.0,25.5632,25.8276,25.5632,25.6254,59900.0
2005-11-29 10:30:00,32.99,32.99,32.82,32.94,30600.0,25.6487,25.6487,25.5166,25.6099,30600.0
2005-11-29 11:00:00,32.94,33.07,32.94,33.07,27100.0,25.6099,25.7109,25.6099,25.7109,27100.0
2005-11-29 11:30:00,33.06,33.16,33.05,33.16,21300.0,25.7032,25.7809,25.6954,25.7809,21300.0
2005-11-29 12:00:00,33.14,33.23,33.06,33.12,34100.0,25.7654,25.8353,25.7032,25.7498,34100.0
2005-11-29 12:30:00,33.13,33.18,33.07,33.1,28200.0,25.7576,25.7965,25.7109,25.7343,28200.0
2005-11-29 13:00:00,33.07,33.12,33.0,33.0,17800.0,25.7109,25.7498,25.6565,25.6565,17800.0
2005-11-29 13:30:00,33.0,33.0,32.92,32.98,37600.0,25.6565,25.6565,25.5943,25.641,37600.0
2005-11-29 14:00:00,32.99,33.04,32.95,32.95,26000.0,25.6487,25.6876,25.6176,25.6176,26000.0
2005-11-29 14:30:00,32.97,33.1,32.97,33.03,21400.0,25.6332,25.7343,25.6332,25.6798,21400.0
2005-11-29 15:00:00,33.02,33.03,32.92,33.02,48900.0,25.6721,25.6798,25.5943,25.6721,48900.0
2005-11-29 15:30:00,33.01,33.03,32.94,32.99,64400.0,25.6643,25.6798,25.6099,25.6487,64400.0
2005-11-30 09:30:00,33.0,33.28,33.0,33.23,54000.0,25.6565,25.8742,25.6565,25.8353,54000.0
2005-11-30 10:00:00,33.23,33.34,33.11,33.29,43200.0,25.8353,25.9209,25.742,25.882,43200.0
2005-11-30 10:30:00,33.28,33.4,33.08,33.26,78600.0,25.8742,25.9675,25.7187,25.8587,78600.0
2005-11-30 11:00:00,33.25,33.26,33.13,33.25,63900.0,25.8509,25.8587,25.7576,25.8509,63900.0
2005-11-30 11:30:00,33.25,33.35,33.23,33.31,50600.0,25.8509,25.9286,25.8353,25.8975,50600.0
2005-11-30 12:00:00,33.31,33.37,33.28,33.3,36700.0,25.8975,25.9442,25.8742,25.8898,36700.0
2005-11-30 12:30:00,33.3,33.37,33.27,33.37,46700.0,25.8898,25.9442,25.8664,25.9442,46700.0
2005-11-30 13:00:00,33.36,33.43,33.33,33.35,53600.0,25.9364,25.9908,25.9131,25.9286,53600.0
2005-11-30 13:30:00,33.36,33.42,33.23,33.26,40200.0,25.9364,25.983,25.8353,25.8587,40200.0
2005-11-30 14:00:00,33.26,33.36,33.25,33.27,38600.0,25.8587,25.9364,25.8509,25.8664,38600.0
2005-11-30 14:30:00,33.25,33.3,33.19,33.27,86600.0,25.8509,25.8898,25.8042,25.8664,86600.0
2005-11-30 15:00:00,33.29,33.31,33.2,33.27,248300.0,25.882,25.8975,25.812,25.8664,248300.0
2005-11-30 15:30:00,33.27,33.27,33.07,33.12,137600.0,25.8664,25.8664,25.7109,25.7498,137600.0
2005-12-01 09:30:00,33.35,33.49,33.26,33.46,133700.0,25.9286,26.0375,25.8587,26.0141,133700.0
2005-12-01 10:00:00,33.45,33.8,33.44,33.79,122000.0,26.0064,26.2785,25.9986,26.2707,122000.0
2005-12-01 10:30:00,33.79,33.88,33.6,33.79,113200.0,26.2707,26.3407,26.123,26.2707,113200.0
2005-12-01 11:00:00,33.82,33.88,33.78,33.87,80500.0,26.294,26.3407,26.2629,26.3329,80500.0
2005-12-01 11:30:00,33.87,33.97,33.86,33.94,50500.0,26.3329,26.4107,26.3251,26.3873,50500.0
2005-12-01 12:00:00,33.93,34.09,33.87,34.08,81700.0,26.3796,26.504,26.3329,26.4962,81700.0
2005-12-01 12:30:00,34.09,34.21,34.09,34.12,69800.0,26.504,26.5973,26.504,26.5273,69800.0
2005-12-01 13:00:00,34.12,34.25,34.11,34.23,54400.0,26.5273,26.6283,26.5195,26.6128,54400.0
2005-12-01 13:30:00,34.23,34.25,34.18,34.21,47000.0,26.6128,26.6283,26.5739,26.5973,47000.0
2005-12-01 14:00:00,34.21,34.25,34.15,34.17,42500.0,26.5973,26.6283,26.5506,26.5662,42500.0
2005-12-01 14:30:00,34.18,34.2,34.13,34.16,60200.0,26.5739,26.5895,26.5351,26.5584,60200.0
2005-12-01 15:00:00,34.19,34.34,34.18,34.29,121400.0,26.5817,26.6983,26.5739,26.6594,121400.0
2005-12-01 15:30:00,34.29,34.29,34.17,34.26,140500.0,26.6594,26.6594,26.5662,26.6361,140500.0
2005-12-02 09:30:00,34.21,34.48,34.15,34.45,109200.0,26.5973,26.8072,26.5506,26.7838,109200.0
2005-12-02 10:00:00,34.43,34.49,34.39,34.45,42600.0,26.7683,26.8149,26.7372,26.7838,42600.0
2005-12-02 10:30:00,34.45,34.47,34.18,34.2,126300.0,26.7838,26.7994,26.5739,26.5895,126300.0
2005-12-02 11:00:00,34.21,34.23,34.07,34.12,87900.0,26.5973,26.6128,26.4884,26.5273,87900.0
2005-12-02 11:30:00,34.11,34.24,34.01,34.02,86200.0,26.5195,26.6206,26.4418,26.4495,86200.0
2005-12-02 12:00:00,34.02,34.11,34.0,34.0,66400.0,26.4495,26.5195,26.434,26.434,66400.0
2005-12-02 12:30:00,34.0,34.14,33.99,34.05,128900.0,26.434,26.5428,26.4262,26.4729,128900.0
2005-12-02 13:00:00,34.05,34.16,34.05,34.14,74200.0,26.4729,26.5584,26.4729,26.5428,74200.0
2005-12-02 13:30:00,34.14,34.19,34.13,34.18,60200.0,26.5428,26.5817,26.5351,26.5739,60200.0
2005-12-02 14:00:00,34.18,34.21,34.12,34.13,36200.0,26.5739,26.5973,26.5273,26.5351,36200.0
2005-12-02 14:30:00,34.15,34.27,34.15,34.26,64800.0,26.5506,26.6439,26.5506,26.6361,64800.0
2005-12-02 15:00:00,34.26,34.39,34.25,34.37,109100.0,26.6361,26.7372,26.6283,26.7216,109100.0
2005-12-02 15:30:00,34.38,34.43,34.32,34.33,115700.0,26.7294,26.7683,26.6828,26.6905,115700.0
2005-12-05 09:30:00,34.08,34.34,34.07,34.25,119200.0,26.4962,26.6983,26.4884,26.6283,119200.0
2005-12-05 10:00:00,34.25,34.33,34.19,34.31,102200.0,26.6283,26.6905,26.5817,26.675,102200.0
2005-12-05 10:30:00,34.32,34.44,34.26,34.28,76700.0,26.6828,26.7761,26.6361,26.6517,76700.0
2005-12-05 11:00:00,34.3,34.3,34.2,34.23,79000.0,26.6672,26.6672,26.5895,26.6128,79000.0
2005-12-05 11:30:00,34.23,34.28,34.23,34.27,54100.0,26.6128,26.6517,26.6128,26.6439,54100.0
2005-12-05 12:00:00,34.26,34.35,34.25,34.35,51600.0,26.6361,26.7061,26.6283,26.7061,51600.0
2005-12-05 12:30:00,34.34,34.35,34.26,34.26,51000.0,26.6983,26.7061,26.6361,26.6361,51000.0
2005-12-05 13:00:00,34.26,34.28,34.25,34.27,43000.0,26.6361,26.6517,26.6283,26.6439,43000.0
2005-12-05 13:30:00,34.27,34.28,34.21,34.28,76100.0,26.6439,26.6517,26.5973,26.6517,76100.0
2005-12-05 14:00:00,34.28,34.44,34.27,34.4,86300.0,26.6517,26.7761,26.6439,26.745,86300.0
2005-12-05 14:30:00,34.41,34.48,34.38,34.4,76500.0,26.7527,26.8072,26.7294,26.745,76500.0
2005-12-05 15:00:00,34.4,34.45,34.34,34.41,97500.0,26.745,26.7838,26.6983,26.7527,97500.0
2005-12-05 15:30:00,34.41,34.5,34.4,34.45,233800.0,26.7527,26.8227,26.745,26.7838,233800.0
2005-12-06 09:30:00,34.45,34.68,34.4,34.68,167100.0,26.7838,26.9627,26.745,26.9627,167100.0
2005-12-06 10:00:00,34.67,34.72,34.55,34.69,107100.0,26.9549,26.9938,26.8616,26.9704,107100.0
2005-12-06 10:30:00,34.69,34.71,34.6,34.65,96100.0,26.9704,26.986,26.9005,26.9393,96100.0
2005-12-06 11:00:00,34.64,34.68,34.5,34.52,65600.0,26.9316,26.9627,26.8227,26.8383,65600.0
2005-12-06 11:30:00,34.53,34.56,34.41,34.45,57400.0,26.846,26.8694,26.7527,26.7838,57400.0
2005-12-06 12:00:00,34.45,34.57,34.44,34.55,46100.0,26.7838,26.8771,26.7761,26.8616,46100.0
2005-12-06 12:30:00,34.54,34.62,34.54,34.58,38000.0,26.8538,26.916,26.8538,26.8849,38000.0
2005-12-06 13:00:00,34.59,34.6,34.55,34.57,57200.0,26.8927,26.9005,26.8616,26.8771,57200.0
2005-12-06 13:30:00,34.57,34.61,34.52,34.56,55100.0,26.8771,26.9082,26.8383,26.8694,55100.0
2005-12-06 14:00:00,34.56,34.57,34.5,34.54,80600.0,26.8694,26.8771,26.8227,26.8538,80600.0
2005-12-06 14:30:00,34.53,34.56,34.45,34.49,68900.0,26.846,26.8694,26.7838,26.8149,68900.0
2005-12-06 15:00:00,34.49,34.5,34.29,34.29,93600.0,26.8149,26.8227,26.6594,26.6594,93600.0
2005-12-06 15:30:00,34.29,34.33,34.16,34.22,162200.0,26.6594,26.6905,26.5584,26.605,162200.0
2005-12-07 09:30:00,34.05,34.25,33.93,34.02,110300.0,26.4729,26.6283,26.3796,26.4495,110300.0
2005-12-07 10:00:00,34.01,34.04,33.94,33.95,54300.0,26.4418,26.4651,26.3873,26.3951,54300.0
2005-12-07 10:30:00,33.95,34.06,33.91,33.91,58300.0,26.3951,26.4806,26.364,26.364,58300.0
2005-12-07 11:00:00,33.91,34.12,33.89,34.07,108700.0,26.364,26.5273,26.3485,26.4884,108700.0
2005-12-07 11:30:00,34.07,34.43,34.06,34.38,147300.0,26.4884,26.7683,26.4806,26.7294,147300.0
2005-12-07 12:00:00,34.38,34.71,34.36,34.66,182600.0,26.7294,26.986,26.7139,26.9471,182600.0
2005-12-07 12:30:00,34.66,34.67,34.53,34.58,97400.0,26.9471,26.9549,26.846,26.8849,97400.0
2005-12-07 13:00:00,34.58,34.6,34.41,34.41,85600.0,26.8849,26.9005,26.7527,26.7527,85600.0
2005-12-07 13:30:00,34.4,34.44,34.23,34.25,106400.0,26.745,26.7761,26.6128,26.6283,106400.0
2005-12-07 14:00:00,34.25,34.31,34.12,34.18,117900.0,26.6283,26.675,26.5273,26.5739,117900.0
2005-12-07 14:30:00,34.17,34.25,34.13,34.17,113800.0,26.5662,26.6283,26.5351,26.5662,113800.0
2005-12-07 15:00:00,34.17,34.17,34.08,34.15,95400.0,26.5662,26.5662,26.4962,26.5506,95400.0
2005-12-07 15:30:00,34.15,34.29,34.13,34.21,128500.0,26.5506,26.6594,26.5351,26.5973,128500.0
2005-12-08 09:30:00,34.2,34.25,33.94,33.95,56900.0,26.5895,26.6283,26.3873,26.3951,56900.0
2005-12-08 10:00:00,33.96,34.04,33.92,33.96,53500.0,26.4029,26.4651,26.3718,26.4029,53500.0
2005-12-08 10:30:00,33.96,34.37,33.93,34.37,117400.0,26.4029,26.7216,26.3796,26.7216,117400.0
2005-12-08 11:00:00,34.39,34.4,34.32,34.33,69300.0,26.7372,26.745,26.6828,26.6905,69300.0
2005-12-08 11:30:00,34.34,34.38,34.31,34.36,24500.0,26.6983,26.7294,26.675,26.7139,24500.0
2005-12-08 12:00:00,34.37,34.39,34.32,34.32,41200.0,26.7216,26.7372,26.6828,26.6828,41200.0
2005-12-08 12:30:00,34.32,34.32,34.12,34.27,49100.0,26.6828,26.6828,26.5273,26.6439,49100.0
2005-12-08 13:00:00,34.29,34.29,33.98,34.05,37000.0,26.6594,26.6594,26.4184,26.4729,37000.0
2005-12-08 13:30:00,34.05,34.13,33.97,34.01,36400.0,26.4729,26.5351,26.4107,26.4418,36400.0
2005-12-08 14:00:00,33.99,34.02,33.84,33.95,60100.0,26.4262,26.4495,26.3096,26.3951,60100.0
2005-12-08 14:30:00,33.97,34.03,33.82,33.98,60900.0,26.4107,26.4573,26.294,26.4184,60900.0
2005-12-08 15:00:00,33.98,34.06,33.92,33.97,52000.0,26.4184,26.4806,26.3718,26.4107,52000.0
2005-12-08 15:30:00,33.98,34.1,33.92,34.04,96400.0,26.4184,26.5117,26.3718,26.4651,96400.0
2005-12-09 09:30:00,34.15,34.45,34.12,34.25,76100.0,26.5506,26.7838,26.5273,26.6283,76100.0
2005-12-09 10:00:00,34.26,34.33,34.15,34.15,62000.0,26.6361,26.6905,26.5506,26.5506,62000.0
2005-12-09 10:30:00,34.15,34.34,34.15,34.28,54900.0,26.5506,26.6983,26.5506,26.6517,54900.0
2005-12-09 11:00:00,34.29,34.49,34.28,34.3,63400.0,26.6594,26.8149,26.6517,26.6672,63400.0
2005-12-09 11:30:00,34.3,34.42,34.26,34.27,24200.0,26.6672,26.7605,26.6361,26.6439,24200.0
2005-12-09 12:00:00,34.26,34.35,34.18,34.27,34700.0,26.6361,26.7061,26.5739,26.6439,34700.0
2005-12-09 12:30:00,34.25,34.32,34.19,34.32,43200.0,26.6283,26.6828,26.5817,26.6828,43200.0
2005-12-09 13:00:00,34.32,34.36,34.31,34.36,29900.0,26.6828,26.7139,26.675,26.7139,29900.0
2005-12-09 13:30:00,34.36,34.4,34.33,34.33,37900.0,26.7139,26.745,26.6905,26.6905,37900.0
2005-12-09 14:00:00,34.36,34.48,34.3,34.48,40500.0,26.7139,26.8072,26.6672,26.8072,40500.0
2005-12-09 14:30:00,34.48,34.48,34.35,34.4,49900.0,26.8072,26.8072,26.7061,26.745,49900.0
2005-12-09 15:00:00,34.4,34.42,34.33,34.42,45100.0,26.745,26.7605,26.6905,26.7605,45100.0
2005-12-09 15:30:00,34.42,34.49,34.35,34.38,66200.0,26.7605,26.8149,26.7061,26.7294,66200.0
2005-12-12 09:30:00,34.45,34.68,34.36,34.48,123700.0,26.7838,26.9627,26.7139,26.8072,123700.0
2005-12-12 10:00:00,34.49,34.7,34.45,34.67,149100.0,26.8149,26.9782,26.7838,26.9549,149100.0
2005-12-12 10:30:00,34.67,34.7,34.6,34.7,52300.0,26.9549,26.9782,26.9005,26.9782,52300.0
2005-12-12 11:00:00,34.71,34.83,34.7,34.73,45700.0,26.986,27.0793,26.9782,27.0015,45700.0
2005-12-12 11:30:00,34.73,34.8,34.71,34.71,32200.0,27.0015,27.056,26.986,26.986,32200.0
2005-12-12 12:00:00,34.72,34.75,34.65,34.75,37600.0,26.9938,27.0171,26.9393,27.0171,37600.0
2005-12-12 12:30:00,34.74,34.87,34.72,34.84,75100.0,27.0093,27.1104,26.9938,27.0871,75100.0
2005-12-12 13:00:00,34.85,34.86,34.71,34.71,76200.0,27.0948,27.1026,26.986,26.986,76200.0
2005-12-12 13:30:00,34.71,34.96,34.71,34.95,68800.0,26.986,27.1804,26.986,27.1726,68800.0
2005-12-12 14:00:00,34.95,34.99,34.94,34.96,82000.0,27.1726,27.2037,27.1648,27.1804,82000.0
2005-12-12 14:30:00,34.98,35.18,34.95,35.18,237700.0,27.1959,27.3514,27.1726,27.3514,237700.0
2005-12-12 15:00:00,35.17,35.26,35.13,35.25,121300.0,27.3436,27.4136,27.3125,27.4058,121300.0
2005-12-12 15:30:00,35.25,35.28,35.07,35.17,235600.0,27.4058,27.4291,27.2659,27.3436,235600.0
2005-12-13 09:30:00,35.0,35.1,34.65,34.79,198600.0,27.2115,27.2892,26.9393,27.0482,198600.0
2005-12-13 10:00:00,34.79,35.06,34.78,35.04,80600.0,27.0482,27.2581,27.0404,27.2426,80600.0
2005-12-13 10:30:00,35.05,35.06,34.8,34.82,59000.0,27.2503,27.2581,27.056,27.0715,59000.0
2005-12-13 11:00:00,34.82,34.98,34.81,34.98,44800.0,27.0715,27.1959,27.0637,27.1959,44800.0
2005-12-13 11:30:00,34.99,35.07,34.99,35.01,46400.0,27.2037,27.2659,27.2037,27.2192,46400.0
2005-12-13 12:00:00,35.02,35.02,34.86,34.98,66700.0,27.227,27.227,27.1026,27.1959,66700.0
2005-12-13 12:30:00,34.97,34.97,34.86,34.86,35500.0,27.1881,27.1881,27.1026,27.1026,35500.0
2005-12-13 13:00:00,34.87,34.95,34.87,34.95,55200.0,27.1104,27.1726,27.1104,27.1726,55200.0
2005-12-13 13:30:00,34.95,34.96,34.85,34.86,26000.0,27.1726,27.1804,27.0948,27.1026,26000.0
2005-12-13 14:00:00,34.86,35.1,34.8,35.03,84400.0,27.1026,27.2892,27.056,27.2348,84400.0
2005-12-13 14:30:00,35.03,35.06,34.97,35.03,115600.0,27.2348,27.2581,27.1881,27.2348,115600.0
2005-12-13 15:00:00,35.03,35.07,34.98,34.99,81800.0,27.2348,27.2659,27.1959,27.2037,81800.0
2005-12-13 15:30:00,34.98,35.03,34.98,34.99,116800.0,27.1959,27.2348,27.1959,27.2037,116800.0
2005-12-14 09:30:00,35.1,35.15,34.97,35.15,93800.0,27.2892,27.3281,27.1881,27.3281,93800.0
2005-12-14 10:00:00,35.14,35.24,35.08,35.21,64500.0,27.3203,27.398,27.2736,27.3747,64500.0
2005-12-14 10:30:00,35.21,35.29,35.07,35.07,66400.0,27.3747,27.4369,27.2659,27.2659,66400.0
2005-12-14 11:00:00,35.05,35.12,34.88,35.07,51500.0,27.2503,27.3047,27.1182,27.2659,51500.0
2005-12-14 11:30:00,35.06,35.16,34.92,35.12,39300.0,27.2581,27.3358,27.1493,27.3047,39300.0
2005-12-14 12:00:00,35.12,35.15,35.06,35.11,35900.0,27.3047,27.3281,27.2581,27.297,35900.0
2005-12-14 12:30:00,35.11,35.24,35.09,35.21,36500.0,27.297,27.398,27.2814,27.3747,36500.0
2005-12-14 13:00:00,35.21,35.23,35.17,35.21,43700.0,27.3747,27.3903,27.3436,27.3747,43700.0
2005-12-14 13:30:00,35.21,35.29,35.19,35.28,48500.0,27.3747,27.4369,27.3592,27.4291,48500.0
2005-12-14 14:00:00,35.27,35.3,35.12,35.13,60600.0,27.4214,27.4447,27.3047,27.3125,60600.0
2005-12-14 14:30:00,35.12,35.17,35.05,35.07,72500.0,27.3047,27.3436,27.2503,27.2659,72500.0
2005-12-14 15:00:00,35.07,35.12,35.04,35.09,65600.0,27.2659,27.3047,27.2426,27.2814,65600.0
2005-12-14 15:30:00,35.09,35.14,35.04,35.12,114900.0,27.2814,27.3203,27.2426,27.3047,114900.0
2005-12-15 09:30:00,35.25,35.4,35.16,35.18,69100.0,27.4058,27.5224,27.3358,27.3514,69100.0
2005-12-15 10:00:00,35.17,35.26,35.06,35.11,106400.0,27.3436,27.4136,27.2581,27.297,106400.0
2005-12-15 10:30:00,35.11,35.2,35.08,35.18,41000.0,27.297,27.3669,27.2736,27.3514,41000.0
2005-12-15 11:00:00,35.18,35.19,35.08,35.12,42200.0,27.3514,27.3592,27.2736,27.3047,42200.0
2005-12-15 11:30:00,35.12,35.27,35.11,35.27,33700.0,27.3047,27.4214,27.297,27.4214,33700.0
2005-12-15 12:00:00,35.27,35.29,35.13,35.19,28300.0,27.4214,27.4369,27.3125,27.3592,28300.0
2005-12-15 12:30:00,35.19,35.19,35.11,35.13,33300.0,27.3592,27.3592,27.297,27.3125,33300.0
2005-12-15 13:00:00,35.12,35.13,34.98,35.01,41400.0,27.3047,27.3125,27.1959,27.2192,41400.0
2005-12-15 13:30:00,35.02,35.21,35.01,35.2,58000.0,27.227,27.3747,27.2192,27.3669,58000.0
2005-12-15 14:00:00,35.19,35.19,35.05,35.09,52900.0,27.3592,27.3592,27.2503,27.2814,52900.0
2005-12-15 14:30:00,35.08,35.14,35.01,35.06,39500.0,27.2736,27.3203,27.2192,27.2581,39500.0
2005-12-15 15:00:00,35.06,35.1,34.87,34.97,147400.0,27.2581,27.2892,27.1104,27.1881,147400.0
2005-12-15 15:30:00,34.97,34.99,34.89,34.95,132800.0,27.1881,27.2037,27.1259,27.1726,132800.0
2005-12-16 09:30:00,35.0,35.22,34.87,35.22,275600.0,27.2115,27.3825,27.1104,27.3825,275600.0
2005-12-16 10:00:00,35.22,35.42,35.18,35.4,81800.0,27.3825,27.538,27.3514,27.5224,81800.0
2005-12-16 10:30:00,35.4,35.5,35.37,35.49,139800.0,27.5224,27.6002,27.4991,27.5924,139800.0
2005-12-16 11:00:00,35.49,35.57,35.44,35.49,138500.0,27.5924,27.6546,27.5535,27.5924,138500.0
2005-12-16 11:30:00,35.48,35.5,35.27,35.49,96100.0,27.5846,27.6002,27.4214,27.5924,96100.0
2005-12-16 12:00:00,35.49,35.5,35.46,35.49,33900.0,27.5924,27.6002,27.5691,27.5924,33900.0
2005-12-16 12:30:00,35.5,35.55,35.49,35.55,103200.0,27.6002,27.6391,27.5924,27.6391,103200.0
2005-12-16 13:00:00,35.54,35.56,35.52,35.52,37500.0,27.6313,27.6468,27.6157,27.6157,37500.0
2005-12-16 13:30:00,35.53,35.54,35.45,35.47,39300.0,27.6235,27.6313,27.5613,27.5769,39300.0
2005-12-16 14:00:00,35.47,35.5,35.43,35.43,30400.0,27.5769,27.6002,27.5458,27.5458,30400.0
2005-12-16 14:30:00,35.43,35.44,35.34,35.35,38900.0,27.5458,27.5535,27.4758,27.4836,38900.0
2005-12-16 15:00:00,35.34,35.36,35.28,35.35,79300.0,27.4758,27.4913,27.4291,27.4836,79300.0
2005-12-16 15:30:00,35.35,35.44,35.16,35.19,224900.0,27.4836,27.5535,27.3358,27.3592,224900.0
2005-12-19 09:30:00,34.56,35.49,34.4,35.27,155200.0,26.8694,27.5924,26.745,27.4214,155200.0
2005-12-19 10:00:00,35.25,35.44,35.18,35.28,60300.0,27.4058,27.5535,27.3514,27.4291,60300.0
2005-12-19 10:30:00,35.3,35.33,35.25,35.27,55100.0,27.4447,27.468,27.4058,27.4214,55100.0
2005-12-19 11:00:00,35.26,35.27,35.13,35.14,49000.0,27.4136,27.4214,27.3125,27.3203,49000.0
2005-12-19 11:30:00,35.14,35.15,35.04,35.15,85900.0,27.3203,27.3281,27.2426,27.3281,85900.0
2005-12-19 12:00:00,35.15,35.32,35.13,35.29,45100.0,27.3281,27.4602,27.3125,27.4369,45100.0
2005-12-19 12:30:00,35.29,35.31,35.25,35.26,32800.0,27.4369,27.4525,27.4058,27.4136,32800.0
2005-12-19 13:00:00,35.26,35.27,35.2,35.24,69800.0,27.4136,27.4214,27.3669,27.398,69800.0
2005-12-19 13:30:00,35.25,35.25,35.16,35.23,71900.0,27.4058,27.4058,27.3358,27.3903,71900.0
2005-12-19 14:00:00,35.23,35.23,35.09,35.1,81900.0,27.3903,27.3903,27.2814,27.2892,81900.0
2005-12-19 14:30:00,35.1,35.1,34.87,34.97,81600.0,27.2892,27.2892,27.1104,27.1881,81600.0
2005-12-19 15:00:00,34.97,35.03,34.85,34.88,85800.0,27.1881,27.2348,27.0948,27.1182,85800.0
2005-12-19 15:30:00,34.88,34.89,34.7,34.8,134200.0,27.1182,27.1259,26.9782,27.056,134200.0
2005-12-20 09:30:00,35.2,35.45,35.1,35.3,127900.0,27.3669,27.5613,27.2892,27.4447,127900.0
2005-12-20 10:00:00,35.3,35.32,34.87,34.96,89400.0,27.4447,27.4602,27.1104,27.1804,89400.0
2005-12-20 10:30:00,34.96,35.0,34.85,34.86,146600.0,27.1804,27.2115,27.0948,27.1026,146600.0
2005-12-20 11:00:00,34.88,35.0,34.88,34.95,88500.0,27.1182,27.2115,27.1182,27.1726,88500.0
2005-12-20 11:30:00,34.94,35.05,34.86,34.9,117000.0,27.1648,27.2503,27.1026,27.1337,117000.0
2005-12-20 12:00:00,34.88,34.94,34.86,34.9,137800.0,27.1182,27.1648,27.1026,27.1337,137800.0
2005-12-20 12:30:00,34.9,34.94,34.73,34.91,84600.0,27.1337,27.1648,27.0015,27.1415,84600.0
2005-12-20 13:00:00,34.89,34.95,34.83,34.92,98800.0,27.1259,27.1726,27.0793,27.1493,98800.0
2005-12-20 13:30:00,34.93,34.94,34.82,34.83,72500.0,27.157,27.1648,27.0715,27.0793,72500.0
2005-12-20 14:00:00,34.83,34.84,34.7,34.73,146000.0,27.0793,27.0871,26.9782,27.0015,146000.0
2005-12-20 14:30:00,34.73,34.77,34.53,34.53,171700.0,27.0015,27.0326,26.846,26.846,171700.0
2005-12-20 15:00:00,34.53,34.61,34.25,34.3,246100.0,26.846,26.9082,26.6283,26.6672,246100.0
2005-12-20 15:30:00,34.3,34.6,34.25,34.51,292600.0,26.6672,26.9005,26.6283,26.8305,292600.0
2005-12-21 09:30:00,33.6,34.5,33.6,34.09,661000.0,26.123,26.8227,26.123,26.504,661000.0
2005-12-21 10:00:00,34.14,34.95,34.08,34.83,387000.0,26.5428,27.1726,26.4962,27.0793,387000.0
2005-12-21 10:30:00,34.83,35.16,34.51,35.01,355900.0,27.0793,27.3358,26.8305,27.2192,355900.0
2005-12-21 11:00:00,35.01,35.47,34.93,35.44,224500.0,27.2192,27.5769,27.157,27.5535,224500.0
2005-12-21 11:30:00,35.43,35.85,35.34,35.67,210500.0,27.5458,27.8723,27.4758,27.7324,210500.0
2005-12-21 12:00:00,35.67,36.2,35.61,36.18,223800.0,27.7324,28.1444,27.6857,28.1289,223800.0
2005-12-21 12:30:00,36.18,36.49,36.03,36.43,328700.0,28.1289,28.3699,28.0122,28.3232,328700.0
2005-12-21 13:00:00,36.43,36.8,36.4,36.5,332300.0,28.3232,28.6109,28.2999,28.3777,332300.0
2005-12-21 13:30:00,36.48,36.68,36.44,36.59,275300.0,28.3621,28.5176,28.331,28.4476,275300.0
2005-12-21 14:00:00,36.6,36.97,36.59,36.92,319300.0,28.4554,28.7431,28.4476,28.7042,319300.0
2005-12-21 14:30:00,36.92,36.97,36.66,36.81,318700.0,28.7042,28.7431,28.5021,28.6187,318700.0
2005-12-21 15:00:00,36.81,37.4,36.7,37.08,539100.0,28.6187,29.0774,28.5332,28.8286,539100.0
2005-12-21 15:30:00,37.08,37.23,37.0,37.07,469700.0,28.8286,28.9452,28.7664,28.8208,469700.0
2005-12-22 09:30:00,37.0,37.5,36.97,37.46,308800.0,28.7664,29.1551,28.7431,29.124,308800.0
2005-12-22 10:00:00,37.46,37.94,37.42,37.8,484800.0,29.124,29.4972,29.0929,29.3884,484800.0
2005-12-22 10:30:00,37.8,37.9,37.75,37.88,206100.0,29.3884,29.4661,29.3495,29.4506,206100.0
2005-12-22 11:00:00,37.91,38.18,37.88,38.15,204000.0,29.4739,29.6838,29.4506,29.6605,204000.0
2005-12-22 11:30:00,38.15,38.47,38.07,38.46,203300.0,29.6605,29.9093,29.5983,29.9015,203300.0
2005-12-22 12:00:00,38.46,38.56,38.3,38.43,415000.0,29.9015,29.9792,29.7771,29.8782,415000.0
2005-12-22 12:30:00,38.42,38.71,38.42,38.57,343100.0,29.8704,30.0959,29.8704,29.987,343100.0
2005-12-22 13:00:00,38.55,38.89,38.49,38.8,246900.0,29.9715,30.2358,29.9248,30.1658,246900.0
2005-12-22 13:30:00,38.89,38.9,38.63,38.75,205300.0,30.2358,30.2436,30.0337,30.127,205300.0
2005-12-22 14:00:00,38.75,38.75,38.6,38.7,442200.0,30.127,30.127,30.0103,30.0881,442200.0
2005-12-22 14:30:00,38.7,38.7,37.0,38.64,187500.0,30.0881,30.0881,28.7664,30.0414,187500.0
2005-12-22 15:00:00,38.65,38.66,38.45,38.53,249500.0,30.0492,30.057,29.8937,29.9559,249500.0
2005-12-22 15:30:00,38.53,38.55,38.26,38.35,359300.0,29.9559,29.9715,29.746,29.816,359300.0
2005-12-23 09:30:00,38.43,39.0,37.49,37.66,592500.0,29.8782,30.3213,29.1474,29.2795,592500.0
2005-12-23 10:00:00,37.7,37.82,37.47,37.5,294500.0,29.3106,29.4039,29.1318,29.1551,294500.0
2005-12-23 10:30:00,37.49,37.53,37.25,37.27,256700.0,29.1474,29.1785,28.9608,28.9763,256700.0
2005-12-23 11:00:00,37.28,37.37,37.11,37.28,246800.0,28.9841,29.0541,28.8519,28.9841,246800.0
2005-12-23 11:30:00,37.28,37.46,37.27,37.44,159500.0,28.9841,29.124,28.9763,29.1085,159500.0
2005-12-23 12:00:00,37.45,37.46,37.35,37.39,66800.0,29.1163,29.124,29.0385,29.0696,66800.0
2005-12-23 12:30:00,37.39,37.42,37.35,37.4,75100.0,29.0696,29.0929,29.0385,29.0774,75100.0
2005-12-23 13:00:00,37.39,37.4,37.26,37.35,110000.0,29.0696,29.0774,28.9685,29.0385,110000.0
2005-12-23 13:30:00,37.35,37.36,37.15,37.26,158500.0,29.0385,29.0463,28.883,28.9685,158500.0
2005-12-23 14:00:00,37.26,37.3,37.15,37.18,144900.0,28.9685,28.9996,28.883,28.9063,144900.0
2005-12-23 14:30:00,37.18,37.25,37.12,37.19,124200.0,28.9063,28.9608,28.8597,28.9141,124200.0
2005-12-23 15:00:00,37.19,37.21,37.14,37.19,273700.0,28.9141,28.9297,28.8752,28.9141,273700.0
2005-12-23 15:30:00,37.19,37.35,37.15,37.29,427200.0,28.9141,29.0385,28.883,28.9919,427200.0
2005-12-27 09:30:00,37.51,37.86,37.35,37.86,225300.0,29.1629,29.435,29.0385,29.435,225300.0
2005-12-27 10:00:00,37.86,37.94,37.53,37.62,138600.0,29.435,29.4972,29.1785,29.2484,138600.0
2005-12-27 10:30:00,37.6,37.78,37.59,37.73,77500.0,29.2329,29.3728,29.2251,29.3339,77500.0
2005-12-27 11:00:00,37.73,37.77,37.57,37.65,77300.0,29.3339,29.365,29.2095,29.2717,77300.0
2005-12-27 11:30:00,37.66,37.69,37.55,37.55,66700.0,29.2795,29.3028,29.194,29.194,66700.0
2005-12-27 12:00:00,37.52,37.53,37.26,37.4,83000.0,29.1707,29.1785,28.9685,29.0774,83000.0
2005-12-27 12:30:00,37.4,37.47,37.32,37.42,53300.0,29.0774,29.1318,29.0152,29.0929,53300.0
2005-12-27 13:00:00,37.41,37.49,37.26,37.35,49100.0,29.0852,29.1474,28.9685,29.0385,49100.0
2005-12-27 13:30:00,37.34,37.39,37.26,37.26,46800.0,29.0307,29.0696,28.9685,28.9685,46800.0
2005-12-27 14:00:00,37.25,37.43,37.25,37.43,50900.0,28.9608,29.1007,28.9608,29.1007,50900.0
2005-12-27 14:30:00,37.45,37.51,37.34,37.37,73800.0,29.1163,29.1629,29.0307,29.0541,73800.0
2005-12-27 15:00:00,37.37,37.43,37.28,37.35,90300.0,29.0541,29.1007,28.9841,29.0385,90300.0
2005-12-27 15:30:00,37.34,37.41,37.13,37.2,160300.0,29.0307,29.0852,28.8675,28.9219,160300.0
2005-12-28 09:30:00,37.18,37.4,37.03,37.31,90600.0,28.9063,29.0774,28.7897,29.0074,90600.0
2005-12-28 10:00:00,37.31,37.45,37.23,37.24,73900.0,29.0074,29.1163,28.9452,28.953,73900.0
2005-12-28 10:30:00,37.23,37.29,37.04,37.16,95000.0,28.9452,28.9919,28.7975,28.8908,95000.0
2005-12-28 11:00:00,37.17,37.29,37.15,37.24,50500.0,28.8986,28.9919,28.883,28.953,50500.0
2005-12-28 11:30:00,37.25,37.28,37.16,37.23,70700.0,28.9608,28.9841,28.8908,28.9452,70700.0
2005-12-28 12:00:00,37.24,37.39,37.24,37.39,29000.0,28.953,29.0696,28.953,29.0696,29000.0
2005-12-28 12:30:00,37.42,37.45,37.38,37.41,40300.0,29.0929,29.1163,29.0618,29.0852,40300.0
2005-12-28 13:00:00,37.41,37.56,37.41,37.55,64400.0,29.0852,29.2018,29.0852,29.194,64400.0
2005-12-28 13:30:00,37.57,37.61,37.35,37.37,95500.0,29.2095,29.2406,29.0385,29.0541,95500.0
2005-12-28 14:00:00,37.37,37.51,37.35,37.45,49400.0,29.0541,29.1629,29.0385,29.1163,49400.0
2005-12-28 14:30:00,37.46,37.58,37.41,37.54,55600.0,29.124,29.2173,29.0852,29.1862,55600.0
2005-12-28 15:00:00,37.54,37.56,37.41,37.54,57900.0,29.1862,29.2018,29.0852,29.1862,57900.0
2005-12-28 15:30:00,37.54,37.57,37.46,37.48,138200.0,29.1862,29.2095,29.124,29.1396,138200.0
2005-12-29 09:30:00,37.4,37.63,37.4,37.54,65000.0,29.0774,29.2562,29.0774,29.1862,65000.0
2005-12-29 10:00:00,37.54,37.6,37.47,37.5,53000.0,29.1862,29.2329,29.1318,29.1551,53000.0
2005-12-29 10:30:00,37.51,37.51,37.4,37.48,47300.0,29.1629,29.1629,29.0774,29.1396,47300.0
2005-12-29 11:00:00,37.47,37.59,37.42,37.53,35600.0,29.1318,29.2251,29.0929,29.1785,35600.0
2005-12-29 11:30:00,37.52,37.53,37.45,37.48,41800.0,29.1707,29.1785,29.1163,29.1396,41800.0
2005-12-29 12:00:00,37.48,37.54,37.47,37.52,20900.0,29.1396,29.1862,29.1318,29.1707,20900.0
2005-12-29 12:30:00,37.52,37.54,37.47,37.53,25800.0,29.1707,29.1862,29.1318,29.1785,25800.0
2005-12-29 13:00:00,37.52,37.53,37.46,37.46,36800.0,29.1707,29.1785,29.124,29.124,36800.0
2005-12-29 13:30:00,37.47,37.49,37.4,37.4,60300.0,29.1318,29.1474,29.0774,29.0774,60300.0
2005-12-29 14:00:00,37.4,37.57,37.37,37.53,41600.0,29.0774,29.2095,29.0541,29.1785,41600.0
2005-12-29 14:30:00,37.53,37.59,37.45,37.53,62200.0,29.1785,29.2251,29.1163,29.1785,62200.0
2005-12-29 15:00:00,37.53,37.59,37.31,37.31,70500.0,29.1785,29.2251,29.0074,29.0074,70500.0
2005-12-29 15:30:00,37.31,37.36,37.26,37.29,108000.0,29.0074,29.0463,28.9685,28.9919,108000.0
2005-12-30 09:30:00,37.23,37.23,36.98,37.15,58800.0,28.9452,28.9452,28.7508,28.883,58800.0
2005-12-30 10:00:00,37.15,37.23,36.93,37.04,57800.0,28.883,28.9452,28.712,28.7975,57800.0
2005-12-30 10:30:00,37.04,37.04,36.89,36.9,40100.0,28.7975,28.7975,28.6809,28.6886,40100.0
2005-12-30 11:00:00,36.89,36.95,36.8,36.85,102800.0,28.6809,28.7275,28.6109,28.6498,102800.0
2005-12-30 11:30:00,36.85,36.88,36.76,36.78,61000.0,28.6498,28.6731,28.5798,28.5953,61000.0
2005-12-30 12:00:00,36.79,36.87,36.77,36.84,41400.0,28.6031,28.6653,28.5876,28.642,41400.0
2005-12-30 12:30:00,36.84,36.93,36.83,36.87,41500.0,28.642,28.712,28.6342,28.6653,41500.0
2005-12-30 13:00:00,36.87,36.9,36.63,36.64,70800.0,28.6653,28.6886,28.4787,28.4865,70800.0
2005-12-30 13:30:00,36.67,36.94,36.67,36.89,81500.0,28.5098,28.7197,28.5098,28.6809,81500.0
2005-12-30 14:00:00,36.89,36.94,36.82,36.92,80100.0,28.6809,28.7197,28.6264,28.7042,80100.0
2005-12-30 14:30:00,36.92,37.07,36.9,37.06,57400.0,28.7042,28.8208,28.6886,28.813,57400.0
2005-12-30 15:00:00,37.07,37.1,37.02,37.07,122500.0,28.8208,28.8441,28.7819,28.8208,122500.0
2005-12-30 15:30:00,37.07,37.19,37.03,37.06,140200.0,28.8208,28.9141,28.7897,28.813,140200.0
2006-01-03 09:30:00,37.77,37.77,36.22,36.6,212200.0,29.365,29.365,28.16,28.4554,212200.0
2006-01-03 10:00:00,36.63,36.78,36.43,36.43,142500.0,28.4787,28.5953,28.3232,28.3232,142500.0
2006-01-03 10:30:00,36.43,36.75,36.43,36.75,134000.0,28.3232,28.572,28.3232,28.572,134000.0
2006-01-03 11:00:00,36.75,36.81,36.68,36.8,84400.0,28.572,28.6187,28.5176,28.6109,84400.0
2006-01-03 11:30:00,36.81,36.87,36.76,36.83,74400.0,28.6187,28.6653,28.5798,28.6342,74400.0
2006-01-03 12:00:00,36.84,36.91,36.76,36.81,44200.0,28.642,28.6964,28.5798,28.6187,44200.0
2006-01-03 12:30:00,36.81,36.82,36.63,36.64,78400.0,28.6187,28.6264,28.4787,28.4865,78400.0
2006-01-03 13:00:00,36.64,36.7,36.62,36.63,67800.0,28.4865,28.5332,28.471,28.4787,67800.0
2006-01-03 13:30:00,36.63,36.64,36.48,36.64,84100.0,28.4787,28.4865,28.3621,28.4865,84100.0
2006-01-03 14:00:00,36.64,36.92,36.64,36.89,132300.0,28.4865,28.7042,28.4865,28.6809,132300.0
2006-01-03 14:30:00,36.89,37.0,36.88,36.99,77600.0,28.6809,28.7664,28.6731,28.7586,77600.0
2006-01-03 15:00:00,37.0,37.08,36.92,36.98,347300.0,28.7664,28.8286,28.7042,28.7508,347300.0
2006-01-03 15:30:00,37.0,37.13,36.92,37.12,286300.0,28.7664,28.8675,28.7042,28.8597,286300.0
2006-01-04 09:30:00,37.25,37.49,37.0,37.47,181000.0,28.9608,29.1474,28.7664,29.1318,181000.0
2006-01-04 10:00:00,37.48,37.88,37.48,37.8,188000.0,29.1396,29.4506,29.1396,29.3884,188000.0
2006-01-04 10:30:00,37.79,37.95,37.77,37.88,103200.0,29.3806,29.505,29.365,29.4506,103200.0
2006-01-04 11:00:00,37.87,37.9,37.56,37.6,118000.0,29.4428,29.4661,29.2018,29.2329,118000.0
2006-01-04 11:30:00,37.6,37.69,37.56,37.69,89800.0,29.2329,29.3028,29.2018,29.3028,89800.0
2006-01-04 12:00:00,37.7,37.83,37.7,37.74,96400.0,29.3106,29.4117,29.3106,29.3417,96400.0
2006-01-04 12:30:00,37.75,37.76,37.5,37.5,69700.0,29.3495,29.3573,29.1551,29.1551,69700.0
2006-01-04 13:00:00,37.5,37.6,37.41,37.59,79400.0,29.1551,29.2329,29.0852,29.2251,79400.0
2006-01-04 13:30:00,37.6,37.64,37.47,37.5,106400.0,29.2329,29.264,29.1318,29.1551,106400.0
2006-01-04 14:00:00,37.49,37.61,37.35,37.61,90500.0,29.1474,29.2406,29.0385,29.2406,90500.0
2006-01-04 14:30:00,37.62,37.82,37.58,37.74,121800.0,29.2484,29.4039,29.2173,29.3417,121800.0
2006-01-04 15:00:00,37.74,37.87,37.67,37.84,131300.0,29.3417,29.4428,29.2873,29.4195,131300.0
2006-01-04 15:30:00,37.84,37.95,37.76,37.83,239200.0,29.4195,29.505,29.3573,29.4117,239200.0
2006-01-05 09:30:00,37.65,37.88,37.64,37.86,148500.0,29.2717,29.4506,29.264,29.435,148500.0
2006-01-05 10:00:00,37.85,37.95,37.75,37.77,133600.0,29.4272,29.505,29.3495,29.365,133600.0
2006-01-05 10:30:00,37.77,37.84,37.25,37.58,145200.0,29.365,29.4195,28.9608,29.2173,145200.0
2006-01-05 11:00:00,37.57,37.64,37.44,37.61,56700.0,29.2095,29.264,29.1085,29.2406,56700.0
2006-01-05 11:30:00,37.62,37.83,37.62,37.83,56800.0,29.2484,29.4117,29.2484,29.4117,56800.0
2006-01-05 12:00:00,37.83,37.92,37.82,37.83,53300.0,29.4117,29.4817,29.4039,29.4117,53300.0
2006-01-05 12:30:00,37.84,37.87,37.72,37.77,56700.0,29.4195,29.4428,29.3262,29.365,56700.0
2006-01-05 13:00:00,37.78,37.94,37.78,37.92,46200.0,29.3728,29.4972,29.3728,29.4817,46200.0
2006-01-05 13:30:00,37.93,38.05,37.93,38.01,91900.0,29.4894,29.5827,29.4894,29.5516,91900.0
2006-01-05 14:00:00,38.02,38.1,37.94,37.96,100000.0,29.5594,29.6216,29.4972,29.5128,100000.0
2006-01-05 14:30:00,37.96,38.06,37.96,38.0,82700.0,29.5128,29.5905,29.5128,29.5439,82700.0
2006-01-05 15:00:00,38.0,38.07,37.88,37.9,123800.0,29.5439,29.5983,29.4506,29.4661,123800.0
2006-01-05 15:30:00,37.91,37.91,37.77,37.82,147800.0,29.4739,29.4739,29.365,29.4039,147800.0
2006-01-06 09:30:00,38.1,38.17,37.8,37.83,190500.0,29.6216,29.676,29.3884,29.4117,190500.0
2006-01-06 10:00:00,37.83,37.85,37.66,37.84,95200.0,29.4117,29.4272,29.2795,29.4195,95200.0
2006-01-06 10:30:00,37.85,37.9,37.74,37.77,79100.0,29.4272,29.4661,29.3417,29.365,79100.0
2006-01-06 11:00:00,37.77,37.83,37.67,37.8,91800.0,29.365,29.4117,29.2873,29.3884,91800.0
2006-01-06 11:30:00,37.82,37.95,37.81,37.93,112800.0,29.4039,29.505,29.3961,29.4894,112800.0
2006-01-06 12:00:00,37.94,37.98,37.92,37.96,51600.0,29.4972,29.5283,29.4817,29.5128,51600.0
2006-01-06 12:30:00,37.94,37.95,37.78,37.85,58800.0,29.4972,29.505,29.3728,29.4272,58800.0
2006-01-06 13:00:00,37.85,38.16,37.84,38.14,75300.0,29.4272,29.6683,29.4195,29.6527,75300.0
2006-01-06 13:30:00,38.13,38.21,38.05,38.2,125600.0,29.6449,29.7071,29.5827,29.6994,125600.0
2006-01-06 14:00:00,38.19,38.37,38.15,38.3,157700.0,29.6916,29.8315,29.6605,29.7771,157700.0
2006-01-06 14:30:00,38.31,38.37,38.2,38.36,100200.0,29.7849,29.8315,29.6994,29.8238,100200.0
2006-01-06 15:00:00,38.36,38.59,38.33,38.51,154600.0,29.8238,30.0026,29.8004,29.9404,154600.0
2006-01-06 15:30:00,38.5,38.53,38.44,38.51,116000.0,29.9326,29.9559,29.8859,29.9404,116000.0
2006-01-09 09:30:00,38.95,39.2,38.86,38.89,249900.0,30.2825,30.4768,30.2125,30.2358,249900.0
2006-01-09 10:00:00,38.89,38.9,38.52,38.62,142200.0,30.2358,30.2436,29.9481,30.0259,142200.0
2006-01-09 10:30:00,38.6,38.85,38.59,38.59,98500.0,30.0103,30.2047,30.0026,30.0026,98500.0
2006-01-09 11:00:00,38.6,38.76,38.6,38.76,77000.0,30.0103,30.1347,30.0103,30.1347,77000.0
2006-01-09 11:30:00,38.75,38.79,38.71,38.77,50400.0,30.127,30.1581,30.0959,30.1425,50400.0
2006-01-09 12:00:00,38.78,38.79,38.65,38.68,72100.0,30.1503,30.1581,30.0492,30.0725,72100.0
2006-01-09 12:30:00,38.66,38.73,38.6,38.68,82700.0,30.057,30.1114,30.0103,30.0725,82700.0
2006-01-09 13:00:00,38.68,38.76,38.59,38.62,63600.0,30.0725,30.1347,30.0026,30.0259,63600.0
2006-01-09 13:30:00,38.6,38.71,38.59,38.67,72200.0,30.0103,30.0959,30.0026,30.0648,72200.0
2006-01-09 14:00:00,38.67,38.68,38.61,38.62,53600.0,30.0648,30.0725,30.0181,30.0259,53600.0
2006-01-09 14:30:00,38.61,38.62,38.4,38.5,64000.0,30.0181,30.0259,29.8548,29.9326,64000.0
2006-01-09 15:00:00,38.49,38.53,38.42,38.44,52700.0,29.9248,29.9559,29.8704,29.8859,52700.0
2006-01-09 15:30:00,38.44,38.53,38.43,38.5,112700.0,29.8859,29.9559,29.8782,29.9326,112700.0
2006-01-10 09:30:00,38.25,38.35,37.75,37.88,251600.0,29.7382,29.816,29.3495,29.4506,251600.0
2006-01-10 10:00:00,37.88,38.03,37.85,37.99,236000.0,29.4506,29.5672,29.4272,29.5361,236000.0
2006-01-10 10:30:00,37.99,38.1,37.97,37.98,197600.0,29.5361,29.6216,29.5205,29.5283,197600.0
2006-01-10 11:00:00,37.98,38.1,37.78,37.98,176500.0,29.5283,29.6216,29.3728,29.5283,176500.0
2006-01-10 11:30:00,37.99,38.05,37.98,38.03,58100.0,29.5361,29.5827,29.5283,29.5672,58100.0
2006-01-10 12:00:00,38.03,38.16,38.03,38.16,164500.0,29.5672,29.6683,29.5672,29.6683,164500.0
2006-01-10 12:30:00,38.16,38.23,38.16,38.21,103200.0,29.6683,29.7227,29.6683,29.7071,103200.0
2006-01-10 13:00:00,38.22,38.27,38.2,38.23,166000.0,29.7149,29.7538,29.6994,29.7227,166000.0
2006-01-10 13:30:00,38.22,38.25,38.02,38.06,74000.0,29.7149,29.7382,29.5594,29.5905,74000.0
2006-01-10 14:00:00,38.05,38.19,37.99,38.17,126900.0,29.5827,29.6916,29.5361,29.676,126900.0
2006-01-10 14:30:00,38.16,38.2,38.1,38.19,134600.0,29.6683,29.6994,29.6216,29.6916,134600.0
2006-01-10 15:00:00,38.19,38.29,38.19,38.28,210300.0,29.6916,29.7693,29.6916,29.7616,210300.0
2006-01-10 15:30:00,38.29,38.38,38.28,38.3,307600.0,29.7693,29.8393,29.7616,29.7771,307600.0
2006-01-11 09:30:00,37.4,37.99,37.4,37.91,334200.0,29.0774,29.5361,29.0774,29.4739,334200.0
2006-01-11 10:00:00,37.91,38.1,37.74,37.99,194800.0,29.4739,29.6216,29.3417,29.5361,194800.0
2006-01-11 10:30:00,38.0,38.01,37.88,37.9,139500.0,29.5439,29.5516,29.4506,29.4661,139500.0
2006-01-11 11:00:00,37.91,37.97,37.88,37.92,93700.0,29.4739,29.5205,29.4506,29.4817,93700.0
2006-01-11 11:30:00,37.93,37.98,37.87,37.91,112300.0,29.4894,29.5283,29.4428,29.4739,112300.0
2006-01-11 12:00:00,37.91,37.95,37.85,37.9,107600.0,29.4739,29.505,29.4272,29.4661,107600.0
2006-01-11 12:30:00,37.9,37.95,37.87,37.9,74700.0,29.4661,29.505,29.4428,29.4661,74700.0
2006-01-11 13:00:00,37.91,37.92,37.74,37.78,103100.0,29.4739,29.4817,29.3417,29.3728,103100.0
2006-01-11 13:30:00,37.78,37.85,37.74,37.8,99400.0,29.3728,29.4272,29.3417,29.3884,99400.0
2006-01-11 14:00:00,37.8,37.83,37.77,37.8,110300.0,29.3884,29.4117,29.365,29.3884,110300.0
2006-01-11 14:30:00,37.79,37.91,37.71,37.89,134700.0,29.3806,29.4739,29.3184,29.4583,134700.0
2006-01-11 15:00:00,37.89,37.89,37.76,37.79,148700.0,29.4583,29.4583,29.3573,29.3806,148700.0
2006-01-11 15:30:00,37.79,37.79,37.72,37.72,239500.0,29.3806,29.3806,29.3262,29.3262,239500.0
2006-01-12 09:30:00,37.75,37.76,37.7,37.74,226100.0,29.3495,29.3573,29.3106,29.3417,226100.0
2006-01-12 10:00:00,37.74,37.74,37.63,37.72,180200.0,29.3417,29.3417,29.2562,29.3262,180200.0
2006-01-12 10:30:00,37.72,37.94,37.71,37.92,358000.0,29.3262,29.4972,29.3184,29.4817,358000.0
2006-01-12 11:00:00,37.91,37.93,37.74,37.76,139100.0,29.4739,29.4894,29.3417,29.3573,139100.0
2006-01-12 11:30:00,37.75,37.85,37.75,37.81,71400.0,29.3495,29.4272,29.3495,29.3961,71400.0
2006-01-12 12:00:00,37.81,37.86,37.76,37.76,67200.0,29.3961,29.435,29.3573,29.3573,67200.0
2006-01-12 12:30:00,37.77,37.89,37.76,37.89,122500.0,29.365,29.4583,29.3573,29.4583,122500.0
2006-01-12 13:00:00,37.89,37.9,37.77,37.83,86100.0,29.4583,29.4661,29.365,29.4117,86100.0
2006-01-12 13:30:00,37.82,37.87,37.75,37.75,104500.0,29.4039,29.4428,29.3495,29.3495,104500.0
2006-01-12 14:00:00,37.75,37.75,37.65,37.65,106000.0,29.3495,29.3495,29.2717,29.2717,106000.0
2006-01-12 14:30:00,37.65,37.8,37.6,37.77,93000.0,29.2717,29.3884,29.2329,29.365,93000.0
2006-01-12 15:00:00,37.76,37.77,37.69,37.72,96200.0,29.3573,29.365,29.3028,29.3262,96200.0
2006-01-12 15:30:00,37.73,37.76,37.61,37.69,161800.0,29.3339,29.3573,29.2406,29.3028,161800.0
2006-01-13 09:30:00,37.83,37.92,37.72,37.82,126600.0,29.4117,29.4817,29.3262,29.4039,126600.0
2006-01-13 10:00:00,37.84,37.84,37.65,37.77,111000.0,29.4195,29.4195,29.2717,29.365,111000.0
2006-01-13 10:30:00,37.77,37.94,37.75,37.9,210900.0,29.365,29.4972,29.3495,29.4661,210900.0
2006-01-13 11:00:00,37.9,37.99,37.89,37.98,60600.0,29.4661,29.5361,29.4583,29.5283,60600.0
2006-01-13 11:30:00,37.98,38.19,37.98,38.08,113600.0,29.5283,29.6916,29.5283,29.6061,113600.0
2006-01-13 12:00:00,38.08,38.17,37.91,37.92,62900.0,29.6061,29.676,29.4739,29.4817,62900.0
2006-01-13 12:30:00,37.91,37.91,37.65,37.82,100300.0,29.4739,29.4739,29.2717,29.4039,100300.0
2006-01-13 13:00:00,37.83,37.83,37.72,37.79,38600.0,29.4117,29.4117,29.3262,29.3806,38600.0
2006-01-13 13:30:00,37.79,37.85,37.72,37.82,35500.0,29.3806,29.4272,29.3262,29.4039,35500.0
2006-01-13 14:00:00,37.85,37.87,37.65,37.65,43700.0,29.4272,29.4428,29.2717,29.2717,43700.0
2006-01-13 14:30:00,37.67,37.83,37.66,37.79,48200.0,29.2873,29.4117,29.2795,29.3806,48200.0
2006-01-13 15:00:00,37.79,37.83,37.74,37.82,40800.0,29.3806,29.4117,29.3417,29.4039,40800.0
2006-01-13 15:30:00,37.83,38.0,37.8,37.9,139300.0,29.4117,29.5439,29.3884,29.4661,139300.0
2006-01-17 09:30:00,38.65,38.76,37.74,37.81,336600.0,30.0492,30.1347,29.3417,29.3961,336600.0
2006-01-17 10:00:00,37.81,37.94,37.81,37.91,106300.0,29.3961,29.4972,29.3961,29.4739,106300.0
2006-01-17 10:30:00,37.91,37.91,37.65,37.67,83600.0,29.4739,29.4739,29.2717,29.2873,83600.0
2006-01-17 11:00:00,37.67,37.71,37.5,37.55,77900.0,29.2873,29.3184,29.1551,29.194,77900.0
2006-01-17 11:30:00,37.55,37.6,37.37,37.44,56600.0,29.194,29.2329,29.0541,29.1085,56600.0
2006-01-17 12:00:00,37.45,37.53,37.42,37.53,85600.0,29.1163,29.1785,29.0929,29.1785,85600.0
2006-01-17 12:30:00,37.53,37.74,37.51,37.68,108400.0,29.1785,29.3417,29.1629,29.2951,108400.0
2006-01-17 13:00:00,37.68,37.68,37.52,37.53,47100.0,29.2951,29.2951,29.1707,29.1785,47100.0
2006-01-17 13:30:00,37.54,37.55,37.44,37.51,53100.0,29.1862,29.194,29.1085,29.1629,53100.0
2006-01-17 14:00:00,37.5,37.64,37.5,37.54,57900.0,29.1551,29.264,29.1551,29.1862,57900.0
2006-01-17 14:30:00,37.54,37.72,37.53,37.7,54000.0,29.1862,29.3262,29.1785,29.3106,54000.0
2006-01-17 15:00:00,37.7,37.72,37.65,37.68,53900.0,29.3106,29.3262,29.2717,29.2951,53900.0
2006-01-17 15:30:00,37.68,37.74,37.59,37.69,103800.0,29.2951,29.3417,29.2251,29.3028,103800.0
2006-01-18 09:30:00,37.4,37.9,37.4,37.74,218400.0,29.0774,29.4661,29.0774,29.3417,218400.0
2006-01-18 10:00:00,37.75,37.93,37.68,37.92,108600.0,29.3495,29.4894,29.2951,29.4817,108600.0
2006-01-18 10:30:00,37.92,38.21,37.92,38.08,200000.0,29.4817,29.7071,29.4817,29.6061,200000.0
2006-01-18 11:00:00,38.09,38.29,37.97,38.25,148100.0,29.6138,29.7693,29.5205,29.7382,148100.0
2006-01-18 11:30:00,38.27,38.28,38.0,38.05,71400.0,29.7538,29.7616,29.5439,29.5827,71400.0
2006-01-18 12:00:00,38.05,38.17,38.04,38.08,61800.0,29.5827,29.676,29.575,29.6061,61800.0
2006-01-18 12:30:00,38.08,38.19,38.08,38.16,56700.0,29.6061,29.6916,29.6061,29.6683,56700.0
2006-01-18 13:00:00,38.16,38.22,38.11,38.13,53600.0,29.6683,29.7149,29.6294,29.6449,53600.0
2006-01-18 13:30:00,38.13,38.2,38.09,38.19,57500.0,29.6449,29.6994,29.6138,29.6916,57500.0
2006-01-18 14:00:00,38.18,38.4,38.17,38.32,92900.0,29.6838,29.8548,29.676,29.7927,92900.0
2006-01-18 14:30:00,38.32,38.37,38.11,38.13,89000.0,29.7927,29.8315,29.6294,29.6449,89000.0
2006-01-18 15:00:00,38.14,38.38,38.12,38.36,94400.0,29.6527,29.8393,29.6372,29.8238,94400.0
2006-01-18 15:30:00,38.36,38.46,38.31,38.41,221500.0,29.8238,29.9015,29.7849,29.8626,221500.0
2006-01-19 09:30:00,38.78,38.92,38.72,38.79,192500.0,30.1503,30.2591,30.1036,30.1581,192500.0
2006-01-19 10:00:00,38.79,38.91,38.79,38.87,201300.0,30.1581,30.2514,30.1581,30.2203,201300.0
2006-01-19 10:30:00,38.87,38.9,38.71,38.75,93700.0,30.2203,30.2436,30.0959,30.127,93700.0
2006-01-19 11:00:00,38.75,38.99,38.74,38.98,94800.0,30.127,30.3136,30.1192,30.3058,94800.0
2006-01-19 11:30:00,38.98,39.24,38.96,39.19,198900.0,30.3058,30.5079,30.2902,30.4691,198900.0
2006-01-19 12:00:00,39.19,39.39,39.11,39.38,127300.0,30.4691,30.6245,30.4069,30.6168,127300.0
2006-01-19 12:30:00,39.38,39.48,39.35,39.45,134300.0,30.6168,30.6945,30.5934,30.6712,134300.0
2006-01-19 13:00:00,39.44,39.5,39.4,39.46,124100.0,30.6634,30.7101,30.6323,30.679,124100.0
2006-01-19 13:30:00,39.46,39.48,39.36,39.45,132000.0,30.679,30.6945,30.6012,30.6712,132000.0
2006-01-19 14:00:00,39.45,39.48,39.36,39.36,78500.0,30.6712,30.6945,30.6012,30.6012,78500.0
2006-01-19 14:30:00,39.37,39.43,39.31,39.31,108800.0,30.609,30.6556,30.5623,30.5623,108800.0
2006-01-19 15:00:00,39.31,39.33,39.11,39.16,108100.0,30.5623,30.5779,30.4069,30.4457,108100.0
2006-01-19 15:30:00,39.16,39.35,39.13,39.29,401600.0,30.4457,30.5934,30.4224,30.5468,401600.0
2006-01-20 09:30:00,39.34,39.34,39.1,39.25,232700.0,30.5857,30.5857,30.3991,30.5157,232700.0
2006-01-20 10:00:00,39.25,39.25,38.92,39.02,264300.0,30.5157,30.5157,30.2591,30.3369,264300.0
2006-01-20 10:30:00,39.02,39.17,38.87,38.96,243600.0,30.3369,30.4535,30.2203,30.2902,243600.0
2006-01-20 11:00:00,38.96,39.03,38.8,38.95,185500.0,30.2902,30.3447,30.1658,30.2825,185500.0
2006-01-20 11:30:00,38.95,38.99,38.84,38.84,86900.0,30.2825,30.3136,30.1969,30.1969,86900.0
2006-01-20 12:00:00,38.86,38.9,38.76,38.83,72300.0,30.2125,30.2436,30.1347,30.1892,72300.0
2006-01-20 12:30:00,38.83,38.84,38.57,38.6,91300.0,30.1892,30.1969,29.987,30.0103,91300.0
2006-01-20 13:00:00,38.58,38.59,38.32,38.49,127300.0,29.9948,30.0026,29.7927,29.9248,127300.0
2006-01-20 13:30:00,38.49,38.5,38.33,38.44,70300.0,29.9248,29.9326,29.8004,29.8859,70300.0
2006-01-20 14:00:00,38.45,38.72,38.41,38.7,94700.0,29.8937,30.1036,29.8626,30.0881,94700.0
2006-01-20 14:30:00,38.7,38.71,38.35,38.36,88600.0,30.0881,30.0959,29.816,29.8238,88600.0
2006-01-20 15:00:00,38.37,38.58,38.37,38.46,132400.0,29.8315,29.9948,29.8315,29.9015,132400.0
2006-01-20 15:30:00,38.47,38.54,38.44,38.45,260700.0,29.9093,29.9637,29.8859,29.8937,260700.0
2006-01-23 09:30:00,38.55,38.81,38.51,38.64,242500.0,29.9715,30.1736,29.9404,30.0414,242500.0
2006-01-23 10:00:00,38.65,38.74,38.55,38.65,114800.0,30.0492,30.1192,29.9715,30.0492,114800.0
2006-01-23 10:30:00,38.65,38.71,38.54,38.64,79800.0,30.0492,30.0959,29.9637,30.0414,79800.0
2006-01-23 11:00:00,38.64,38.76,38.52,38.74,88700.0,30.0414,30.1347,29.9481,30.1192,88700.0
2006-01-23 11:30:00,38.74,38.9,38.74,38.89,67300.0,30.1192,30.2436,30.1192,30.2358,67300.0
2006-01-23 12:00:00,38.91,38.93,38.69,38.77,64000.0,30.2514,30.2669,30.0803,30.1425,64000.0
2006-01-23 12:30:00,38.76,38.82,38.68,38.78,46400.0,30.1347,30.1814,30.0725,30.1503,46400.0
2006-01-23 13:00:00,38.76,38.87,38.76,38.86,72500.0,30.1347,30.2203,30.1347,30.2125,72500.0
2006-01-23 13:30:00,38.87,38.91,38.8,38.8,85100.0,30.2203,30.2514,30.1658,30.1658,85100.0
2006-01-23 14:00:00,38.8,38.91,38.71,38.73,71800.0,30.1658,30.2514,30.0959,30.1114,71800.0
2006-01-23 14:30:00,38.7,38.8,38.66,38.8,103500.0,30.0881,30.1658,30.057,30.1658,103500.0
2006-01-23 15:00:00,38.8,38.89,38.67,38.7,121800.0,30.1658,30.2358,30.0648,30.0881,121800.0
2006-01-23 15:30:00,38.69,38.79,38.67,38.69,117700.0,30.0803,30.1581,30.0648,30.0803,117700.0
2006-01-24 09:30:00,38.7,39.28,38.7,39.25,286900.0,30.0881,30.539,30.0881,30.5157,286900.0
2006-01-24 10:00:00,39.26,39.43,39.21,39.28,125300.0,30.5235,30.6556,30.4846,30.539,125300.0
2006-01-24 10:30:00,39.28,39.36,39.16,39.19,104400.0,30.539,30.6012,30.4457,30.4691,104400.0
2006-01-24 11:00:00,39.21,39.36,39.17,39.29,85200.0,30.4846,30.6012,30.4535,30.5468,85200.0
2006-01-24 11:30:00,39.29,39.36,39.24,39.29,63600.0,30.5468,30.6012,30.5079,30.5468,63600.0
2006-01-24 12:00:00,39.29,39.43,39.23,39.41,71500.0,30.5468,30.6556,30.5001,30.6401,71500.0
2006-01-24 12:30:00,39.41,39.5,39.37,39.47,121600.0,30.6401,30.7101,30.609,30.6867,121600.0
2006-01-24 13:00:00,39.46,39.59,39.42,39.53,182300.0,30.679,30.78,30.6479,30.7334,182300.0
2006-01-24 13:30:00,39.53,39.6,39.5,39.6,102600.0,30.7334,30.7878,30.7101,30.7878,102600.0
2006-01-24 14:00:00,39.6,39.81,39.6,39.76,80500.0,30.7878,30.9511,30.7878,30.9122,80500.0
2006-01-24 14:30:00,39.77,39.83,39.66,39.67,75600.0,30.92,30.9666,30.8345,30.8422,75600.0
2006-01-24 15:00:00,39.68,39.8,39.68,39.76,115000.0,30.85,30.9433,30.85,30.9122,115000.0
2006-01-24 15:30:00,39.76,39.8,39.63,39.68,180500.0,30.9122,30.9433,30.8111,30.85,180500.0
2006-01-25 09:30:00,39.6,39.73,39.4,39.67,282200.0,30.7878,30.8889,30.6323,30.8422,282200.0
2006-01-25 10:00:00,39.66,39.77,39.45,39.72,162000.0,30.8345,30.92,30.6712,30.8811,162000.0
2006-01-25 10:30:00,39.72,39.8,39.63,39.74,139800.0,30.8811,30.9433,30.8111,30.8967,139800.0
2006-01-25 11:00:00,39.73,39.87,39.65,39.81,93400.0,30.8889,30.9977,30.8267,30.9511,93400.0
2006-01-25 11:30:00,39.81,39.89,39.8,39.82,97600.0,30.9511,31.0133,30.9433,30.9589,97600.0
2006-01-25 12:00:00,39.82,39.87,39.74,39.77,91000.0,30.9589,30.9977,30.8967,30.92,91000.0
2006-01-25 12:30:00,39.79,39.86,39.69,39.82,73800.0,30.9355,30.99,30.8578,30.9589,73800.0
2006-01-25 13:00:00,39.83,39.97,39.81,39.97,113200.0,30.9666,31.0755,30.9511,31.0755,113200.0
2006-01-25 13:30:00,39.97,40.04,39.93,40.02,210800.0,31.0755,31.1299,31.0444,31.1144,210800.0
2006-01-25 14:00:00,40.03,40.1,39.93,39.94,149400.0,31.1221,31.1765,31.0444,31.0522,149400.0
2006-01-25 14:30:00,39.95,40.0,39.66,39.69,160000.0,31.0599,31.0988,30.8345,30.8578,160000.0
2006-01-25 15:00:00,39.69,39.95,39.69,39.93,163000.0,30.8578,31.0599,30.8578,31.0444,163000.0
2006-01-25 15:30:00,39.92,39.99,39.85,39.99,204200.0,31.0366,31.091,30.9822,31.091,204200.0
2006-01-26 09:30:00,40.0,40.37,40.0,40.27,264400.0,31.0988,31.3865,31.0988,31.3087,264400.0
2006-01-26 10:00:00,40.31,40.38,40.15,40.24,127900.0,31.3398,31.3942,31.2154,31.2854,127900.0
2006-01-26 10:30:00,40.23,40.5,40.23,40.48,142900.0,31.2776,31.4875,31.2776,31.472,142900.0
2006-01-26 11:00:00,40.47,40.49,40.41,40.45,151100.0,31.4642,31.4798,31.4176,31.4487,151100.0
2006-01-26 11:30:00,40.45,40.5,40.42,40.44,56100.0,31.4487,31.4875,31.4253,31.4409,56100.0
2006-01-26 12:00:00,40.44,40.47,40.4,40.41,65600.0,31.4409,31.4642,31.4098,31.4176,65600.0
2006-01-26 12:30:00,40.42,40.46,40.25,40.25,43400.0,31.4253,31.4564,31.2932,31.2932,43400.0
2006-01-26 13:00:00,40.26,40.44,40.24,40.37,50600.0,31.3009,31.4409,31.2854,31.3865,50600.0
2006-01-26 13:30:00,40.37,40.5,40.34,40.46,49800.0,31.3865,31.4875,31.3631,31.4564,49800.0
2006-01-26 14:00:00,40.47,40.5,40.38,40.38,93100.0,31.4642,31.4875,31.3942,31.3942,93100.0
2006-01-26 14:30:00,40.38,40.46,40.2,40.42,84700.0,31.3942,31.4564,31.2543,31.4253,84700.0
2006-01-26 15:00:00,40.41,40.43,40.33,40.43,63500.0,31.4176,31.4331,31.3554,31.4331,63500.0
2006-01-26 15:30:00,40.43,40.45,40.32,40.45,198900.0,31.4331,31.4487,31.3476,31.4487,198900.0
2006-01-27 09:30:00,40.75,40.78,40.44,40.78,271400.0,31.6819,31.7052,31.4409,31.7052,271400.0
2006-01-27 10:00:00,40.78,41.29,40.75,41.16,159900.0,31.7052,32.1017,31.6819,32.0007,159900.0
2006-01-27 10:30:00,41.19,41.25,41.12,41.19,142700.0,32.024,32.0706,31.9696,32.024,142700.0
2006-01-27 11:00:00,41.17,41.29,41.08,41.15,215500.0,32.0084,32.1017,31.9385,31.9929,215500.0
2006-01-27 11:30:00,41.15,41.19,41.06,41.11,86200.0,31.9929,32.024,31.9229,31.9618,86200.0
2006-01-27 12:00:00,41.11,41.14,41.07,41.13,58200.0,31.9618,31.9851,31.9307,31.9773,58200.0
2006-01-27 12:30:00,41.13,41.15,41.05,41.07,78000.0,31.9773,31.9929,31.9151,31.9307,78000.0
2006-01-27 13:00:00,41.07,41.07,40.84,40.89,77300.0,31.9307,31.9307,31.7519,31.7907,77300.0
2006-01-27 13:30:00,40.86,40.9,40.8,40.84,84300.0,31.7674,31.7985,31.7208,31.7519,84300.0
2006-01-27 14:00:00,40.83,40.93,40.75,40.91,55300.0,31.7441,31.8218,31.6819,31.8063,55300.0
2006-01-27 14:30:00,40.92,40.96,40.73,40.96,62100.0,31.8141,31.8452,31.6664,31.8452,62100.0
2006-01-27 15:00:00,40.97,41.07,40.9,41.02,187900.0,31.8529,31.9307,31.7985,31.8918,187900.0
2006-01-27 15:30:00,41.02,41.2,40.95,41.16,339000.0,31.8918,32.0318,31.8374,32.0007,339000.0
2006-01-30 09:30:00,41.06,41.07,40.33,40.55,181200.0,31.9229,31.9307,31.3554,31.5264,181200.0
2006-01-30 10:00:00,40.55,40.7,40.49,40.49,98500.0,31.5264,31.643,31.4798,31.4798,98500.0
2006-01-30 10:30:00,40.48,40.7,40.43,40.67,60200.0,31.472,31.643,31.4331,31.6197,60200.0
2006-01-30 11:00:00,40.68,40.84,40.65,40.76,70100.0,31.6275,31.7519,31.6042,31.6897,70100.0
2006-01-30 11:30:00,40.74,40.85,40.74,40.74,179900.0,31.6741,31.7597,31.6741,31.6741,179900.0
2006-01-30 12:00:00,40.75,40.75,40.61,40.62,108100.0,31.6819,31.6819,31.5731,31.5808,108100.0
2006-01-30 12:30:00,40.62,40.65,40.45,40.54,131300.0,31.5808,31.6042,31.4487,31.5186,131300.0
2006-01-30 13:00:00,40.54,40.65,40.51,40.64,36500.0,31.5186,31.6042,31.4953,31.5964,36500.0
2006-01-30 13:30:00,40.65,40.68,40.64,40.64,52200.0,31.6042,31.6275,31.5964,31.5964,52200.0
2006-01-30 14:00:00,40.64,40.68,40.63,40.65,49700.0,31.5964,31.6275,31.5886,31.6042,49700.0
2006-01-30 14:30:00,40.66,40.7,40.66,40.69,69200.0,31.6119,31.643,31.6119,31.6353,69200.0
2006-01-30 15:00:00,40.68,40.69,40.49,40.52,149200.0,31.6275,31.6353,31.4798,31.5031,149200.0
2006-01-30 15:30:00,40.52,40.65,40.49,40.55,140000.0,31.5031,31.6042,31.4798,31.5264,140000.0
2006-01-31 09:30:00,40.4,40.6,40.25,40.27,76600.0,31.4098,31.5653,31.2932,31.3087,76600.0
2006-01-31 10:00:00,40.28,40.29,40.0,40.04,195100.0,31.3165,31.3243,31.0988,31.1299,195100.0
2006-01-31 10:30:00,40.04,40.11,39.92,39.95,105000.0,31.1299,31.1843,31.0366,31.0599,105000.0
2006-01-31 11:00:00,39.94,40.19,39.94,40.18,62600.0,31.0522,31.2465,31.0522,31.2387,62600.0
2006-01-31 11:30:00,40.18,40.2,40.07,40.11,117400.0,31.2387,31.2543,31.1532,31.1843,117400.0
2006-01-31 12:00:00,40.13,40.4,40.04,40.08,746200.0,31.1999,31.4098,31.1299,31.161,746200.0
2006-01-31 12:30:00,40.09,40.21,40.08,40.1,71700.0,31.1688,31.2621,31.161,31.1765,71700.0
2006-01-31 13:00:00,40.1,40.26,40.1,40.17,182400.0,31.1765,31.3009,31.1765,31.231,182400.0
2006-01-31 13:30:00,40.17,40.26,40.08,40.23,185900.0,31.231,31.3009,31.161,31.2776,185900.0
2006-01-31 14:00:00,40.21,40.65,40.18,40.27,248100.0,31.2621,31.6042,31.2387,31.3087,248100.0
2006-01-31 14:30:00,40.28,40.49,40.21,40.4,192000.0,31.3165,31.4798,31.2621,31.4098,192000.0
2006-01-31 15:00:00,40.4,40.64,40.33,40.5,315400.0,31.4098,31.5964,31.3554,31.4875,315400.0
2006-01-31 15:30:00,40.49,40.5,40.35,40.37,242600.0,31.4798,31.4875,31.3709,31.3865,242600.0
2006-02-01 09:30:00,40.1,40.15,39.78,39.79,305700.0,31.1765,31.2154,30.9278,30.9355,305700.0
2006-02-01 10:00:00,39.8,39.93,39.7,39.88,148600.0,30.9433,31.0444,30.8656,31.0055,148600.0
2006-02-01 10:30:00,39.88,39.93,39.78,39.8,105000.0,31.0055,31.0444,30.9278,30.9433,105000.0
2006-02-01 11:00:00,39.8,39.92,39.8,39.9,166200.0,30.9433,31.0366,30.9433,31.0211,166200.0
2006-02-01 11:30:00,39.88,39.95,39.77,39.84,148100.0,31.0055,31.0599,30.92,30.9744,148100.0
2006-02-01 12:00:00,39.85,39.92,39.84,39.9,128800.0,30.9822,31.0366,30.9744,31.0211,128800.0
2006-02-01 12:30:00,39.9,39.95,39.82,39.91,62700.0,31.0211,31.0599,30.9589,31.0288,62700.0
2006-02-01 13:00:00,39.91,39.93,39.82,39.91,50100.0,31.0288,31.0444,30.9589,31.0288,50100.0
2006-02-01 13:30:00,39.91,39.91,39.75,39.82,77300.0,31.0288,31.0288,30.9044,30.9589,77300.0
2006-02-01 14:00:00,39.82,39.85,39.7,39.75,107600.0,30.9589,30.9822,30.8656,30.9044,107600.0
2006-02-01 14:30:00,39.77,39.87,39.76,39.83,119700.0,30.92,30.9977,30.9122,30.9666,119700.0
2006-02-01 15:00:00,39.82,39.86,39.79,39.85,117800.0,30.9589,30.99,30.9355,30.9822,117800.0
2006-02-01 15:30:00,39.85,39.86,39.75,39.8,233400.0,30.9822,30.99,30.9044,30.9433,233400.0
2006-02-02 09:30:00,39.88,39.89,39.47,39.76,124500.0,31.0055,31.0133,30.6867,30.9122,124500.0
2006-02-02 10:00:00,39.76,39.81,39.45,39.66,191300.0,30.9122,30.9511,30.6712,30.8345,191300.0
2006-02-02 10:30:00,39.64,39.7,39.45,39.61,148100.0,30.8189,30.8656,30.6712,30.7956,148100.0
2006-02-02 11:00:00,39.6,39.6,39.15,39.2,137700.0,30.7878,30.7878,30.438,30.4768,137700.0
2006-02-02 11:30:00,39.21,39.27,39.16,39.21,100100.0,30.4846,30.5312,30.4457,30.4846,100100.0
2006-02-02 12:00:00,39.2,39.5,39.2,39.4,130000.0,30.4768,30.7101,30.4768,30.6323,130000.0
2006-02-02 12:30:00,39.4,39.5,39.29,39.38,128900.0,30.6323,30.7101,30.5468,30.6168,128900.0
2006-02-02 13:00:00,39.38,39.38,39.25,39.29,115100.0,30.6168,30.6168,30.5157,30.5468,115100.0
2006-02-02 13:30:00,39.29,39.37,39.22,39.25,84500.0,30.5468,30.609,30.4924,30.5157,84500.0
2006-02-02 14:00:00,39.26,39.3,39.15,39.26,153200.0,30.5235,30.5546,30.438,30.5235,153200.0
2006-02-02 14:30:00,39.26,39.3,39.13,39.18,238000.0,30.5235,30.5546,30.4224,30.4613,238000.0
2006-02-02 15:00:00,39.19,39.3,39.1,39.29,102200.0,30.4691,30.5546,30.3991,30.5468,102200.0
2006-02-02 15:30:00,39.29,39.3,39.08,39.19,182800.0,30.5468,30.5546,30.3835,30.4691,182800.0
2006-02-03 09:30:00,39.11,39.19,38.55,38.57,212100.0,30.4069,30.4691,29.9715,29.987,212100.0
2006-02-03 10:00:00,38.58,38.75,38.46,38.58,177000.0,29.9948,30.127,29.9015,29.9948,177000.0
2006-02-03 10:30:00,38.58,38.65,38.49,38.54,175600.0,29.9948,30.0492,29.9248,29.9637,175600.0
2006-02-03 11:00:00,38.55,38.69,38.48,38.48,104500.0,29.9715,30.0803,29.917,29.917,104500.0
2006-02-03 11:30:00,38.49,38.65,38.42,38.42,106800.0,29.9248,30.0492,29.8704,29.8704,106800.0
2006-02-03 12:00:00,38.43,38.43,38.25,38.32,206700.0,29.8782,29.8782,29.7382,29.7927,206700.0
2006-02-03 12:30:00,38.32,38.36,38.21,38.34,104600.0,29.7927,29.8238,29.7071,29.8082,104600.0
2006-02-03 13:00:00,38.34,38.5,38.3,38.48,127100.0,29.8082,29.9326,29.7771,29.917,127100.0
2006-02-03 13:30:00,38.49,38.57,38.45,38.48,66400.0,29.9248,29.987,29.8937,29.917,66400.0
2006-02-03 14:00:00,38.48,38.52,38.25,38.39,101500.0,29.917,29.9481,29.7382,29.8471,101500.0
2006-02-03 14:30:00,38.38,38.45,38.3,38.32,105800.0,29.8393,29.8937,29.7771,29.7927,105800.0
2006-02-03 15:00:00,38.32,38.41,38.28,38.4,167100.0,29.7927,29.8626,29.7616,29.8548,167100.0
2006-02-03 15:30:00,38.4,38.43,38.28,38.39,164100.0,29.8548,29.8782,29.7616,29.8471,164100.0
2006-02-06 09:30:00,38.15,38.58,38.11,38.36,268400.0,29.6605,29.9948,29.6294,29.8238,268400.0
2006-02-06 10:00:00,38.36,38.52,38.19,38.19,145500.0,29.8238,29.9481,29.6916,29.6916,145500.0
2006-02-06 10:30:00,38.15,38.38,38.05,38.37,86600.0,29.6605,29.8393,29.5827,29.8315,86600.0
2006-02-06 11:00:00,38.37,38.66,38.37,38.66,140300.0,29.8315,30.057,29.8315,30.057,140300.0
2006-02-06 11:30:00,38.66,38.89,38.63,38.82,80700.0,30.057,30.2358,30.0337,30.1814,80700.0
2006-02-06 12:00:00,38.85,38.93,38.68,38.72,45300.0,30.2047,30.2669,30.0725,30.1036,45300.0
2006-02-06 12:30:00,38.73,38.82,38.55,38.63,77500.0,30.1114,30.1814,29.9715,30.0337,77500.0
2006-02-06 13:00:00,38.7,38.7,38.48,38.54,161500.0,30.0881,30.0881,29.917,29.9637,161500.0
2006-02-06 13:30:00,38.54,38.59,38.45,38.56,90000.0,29.9637,30.0026,29.8937,29.9792,90000.0
2006-02-06 14:00:00,38.56,38.56,38.37,38.51,106000.0,29.9792,29.9792,29.8315,29.9404,106000.0
2006-02-06 14:30:00,38.5,38.65,38.5,38.6,102700.0,29.9326,30.0492,29.9326,30.0103,102700.0
2006-02-06 15:00:00,38.6,38.65,38.52,38.55,94800.0,30.0103,30.0492,29.9481,29.9715,94800.0
2006-02-06 15:30:00,38.55,38.55,38.39,38.45,255000.0,29.9715,29.9715,29.8471,29.8937,255000.0
2006-02-07 09:30:00,38.5,38.73,38.25,38.43,266300.0,29.9326,30.1114,29.7382,29.8782,266300.0
2006-02-07 10:00:00,38.43,38.55,38.38,38.42,133900.0,29.8782,29.9715,29.8393,29.8704,133900.0
2006-02-07 10:30:00,38.45,38.66,38.4,38.6,69400.0,29.8937,30.057,29.8548,30.0103,69400.0
2006-02-07 11:00:00,38.61,38.76,38.54,38.63,79700.0,30.0181,30.1347,29.9637,30.0337,79700.0
2006-02-07 11:30:00,38.64,38.68,38.5,38.56,64200.0,30.0414,30.0725,29.9326,29.9792,64200.0
2006-02-07 12:00:00,38.56,38.61,38.43,38.45,34000.0,29.9792,30.0181,29.8782,29.8937,34000.0
2006-02-07 12:30:00,38.45,38.51,38.43,38.48,21300.0,29.8937,29.9404,29.8782,29.917,21300.0
2006-02-07 13:00:00,38.49,38.51,38.32,38.32,56000.0,29.9248,29.9404,29.7927,29.7927,56000.0
2006-02-07 13:30:00,38.32,38.5,38.28,38.5,48700.0,29.7927,29.9326,29.7616,29.9326,48700.0
2006-02-07 14:00:00,38.49,38.65,38.48,38.65,106100.0,29.9248,30.0492,29.917,30.0492,106100.0
2006-02-07 14:30:00,38.65,38.66,38.55,38.59,111700.0,30.0492,30.057,29.9715,30.0026,111700.0
2006-02-07 15:00:00,38.59,38.65,38.48,38.59,79200.0,30.0026,30.0492,29.917,30.0026,79200.0
2006-02-07 15:30:00,38.59,38.65,38.49,38.54,109400.0,30.0026,30.0492,29.9248,29.9637,109400.0
2006-02-08 09:30:00,38.75,39.4,38.65,39.35,217100.0,30.127,30.6323,30.0492,30.5934,217100.0
2006-02-08 10:00:00,39.34,39.34,39.11,39.2,125500.0,30.5857,30.5857,30.4069,30.4768,125500.0
2006-02-08 10:30:00,39.2,39.27,39.15,39.21,190800.0,30.4768,30.5312,30.438,30.4846,190800.0
2006-02-08 11:00:00,39.21,39.21,39.13,39.14,94400.0,30.4846,30.4846,30.4224,30.4302,94400.0
2006-02-08 11:30:00,39.14,39.19,39.07,39.07,52600.0,30.4302,30.4691,30.3758,30.3758,52600.0
2006-02-08 12:00:00,39.06,39.16,39.01,39.05,69100.0,30.368,30.4457,30.3291,30.3602,69100.0
2006-02-08 12:30:00,39.06,39.17,39.05,39.06,40700.0,30.368,30.4535,30.3602,30.368,40700.0
2006-02-08 13:00:00,39.08,39.12,39.0,39.06,37900.0,30.3835,30.4146,30.3213,30.368,37900.0
2006-02-08 13:30:00,39.04,39.09,39.02,39.05,75500.0,30.3524,30.3913,30.3369,30.3602,75500.0
2006-02-08 14:00:00,39.05,39.07,38.99,39.04,56700.0,30.3602,30.3758,30.3136,30.3524,56700.0
2006-02-08 14:30:00,39.04,39.05,38.98,38.98,80000.0,30.3524,30.3602,30.3058,30.3058,80000.0
2006-02-08 15:00:00,38.98,39.02,38.86,38.87,263900.0,30.3058,30.3369,30.2125,30.2203,263900.0
2006-02-08 15:30:00,38.87,38.87,38.69,38.8,329500.0,30.2203,30.2203,30.0803,30.1658,329500.0
2006-02-09 09:30:00,38.7,38.9,38.64,38.9,219300.0,30.0881,30.2436,30.0414,30.2436,219300.0
2006-02-09 10:00:00,38.9,38.93,38.77,38.81,141900.0,30.2436,30.2669,30.1425,30.1736,141900.0
2006-02-09 10:30:00,38.82,38.84,38.76,38.81,124200.0,30.1814,30.1969,30.1347,30.1736,124200.0
2006-02-09 11:00:00,38.82,38.96,38.8,38.96,96300.0,30.1814,30.2902,30.1658,30.2902,96300.0
2006-02-09 11:30:00,38.96,38.99,38.86,38.87,64300.0,30.2902,30.3136,30.2125,30.2203,64300.0
2006-02-09 12:00:00,38.87,38.88,38.77,38.82,53400.0,30.2203,30.228,30.1425,30.1814,53400.0
2006-02-09 12:30:00,38.82,38.87,38.8,38.86,97500.0,30.1814,30.2203,30.1658,30.2125,97500.0
2006-02-09 13:00:00,38.85,38.9,38.82,38.83,64700.0,30.2047,30.2436,30.1814,30.1892,64700.0
2006-02-09 13:30:00,38.83,38.85,38.71,38.8,75300.0,30.1892,30.2047,30.0959,30.1658,75300.0
2006-02-09 14:00:00,38.8,38.82,38.59,38.76,64900.0,30.1658,30.1814,30.0026,30.1347,64900.0
2006-02-09 14:30:00,38.76,38.76,38.62,38.68,65300.0,30.1347,30.1347,30.0259,30.0725,65300.0
2006-02-09 15:00:00,38.67,38.69,38.55,38.61,97200.0,30.0648,30.0803,29.9715,30.0181,97200.0
2006-02-09 15:30:00,38.61,38.61,38.37,38.43,180300.0,30.0181,30.0181,29.8315,29.8782,180300.0
2006-02-10 09:30:00,38.42,38.61,38.3,38.5,108700.0,29.8704,30.0181,29.7771,29.9326,108700.0
2006-02-10 10:00:00,38.5,38.54,38.31,38.38,52600.0,29.9326,29.9637,29.7849,29.8393,52600.0
2006-02-10 10:30:00,38.38,38.38,37.91,38.0,143600.0,29.8393,29.8393,29.4739,29.5439,143600.0
2006-02-10 11:00:00,38.0,38.05,37.85,38.0,137300.0,29.5439,29.5827,29.4272,29.5439,137300.0
2006-02-10 11:30:00,37.99,38.2,37.96,38.16,90400.0,29.5361,29.6994,29.5128,29.6683,90400.0
2006-02-10 12:00:00,38.16,38.29,38.11,38.12,84000.0,29.6683,29.7693,29.6294,29.6372,84000.0
2006-02-10 12:30:00,38.12,38.27,38.1,38.27,70700.0,29.6372,29.7538,29.6216,29.7538,70700.0
2006-02-10 13:00:00,38.28,38.5,38.23,38.24,47300.0,29.7616,29.9326,29.7227,29.7305,47300.0
2006-02-10 13:30:00,38.25,38.54,38.24,38.54,78000.0,29.7382,29.9637,29.7305,29.9637,78000.0
2006-02-10 14:00:00,38.53,38.72,38.5,38.64,100000.0,29.9559,30.1036,29.9326,30.0414,100000.0
2006-02-10 14:30:00,38.63,38.72,38.62,38.7,117000.0,30.0337,30.1036,30.0259,30.0881,117000.0
2006-02-10 15:00:00,38.7,38.81,38.7,38.75,116400.0,30.0881,30.1736,30.0881,30.127,116400.0
2006-02-10 15:30:00,38.76,38.9,38.7,38.79,166200.0,30.1347,30.2436,30.0881,30.1581,166200.0
2006-02-13 09:30:00,38.65,38.75,38.51,38.52,134300.0,30.0492,30.127,29.9404,29.9481,134300.0
2006-02-13 10:00:00,38.51,38.75,38.42,38.7,233400.0,29.9404,30.127,29.8704,30.0881,233400.0
2006-02-13 10:30:00,38.71,38.8,38.68,38.74,164400.0,30.0959,30.1658,30.0725,30.1192,164400.0
2006-02-13 11:00:00,38.74,38.9,38.71,38.9,169000.0,30.1192,30.2436,30.0959,30.2436,169000.0
2006-02-13 11:30:00,38.89,39.04,38.89,39.0,116100.0,30.2358,30.3524,30.2358,30.3213,116100.0
2006-02-13 12:00:00,39.0,39.08,39.0,39.03,55900.0,30.3213,30.3835,30.3213,30.3447,55900.0
2006-02-13 12:30:00,39.03,39.04,38.84,39.0,53700.0,30.3447,30.3524,30.1969,30.3213,53700.0
2006-02-13 13:00:00,38.99,38.99,38.85,38.92,59100.0,30.3136,30.3136,30.2047,30.2591,59100.0
2006-02-13 13:30:00,38.92,38.92,38.81,38.81,40400.0,30.2591,30.2591,30.1736,30.1736,40400.0
2006-02-13 14:00:00,38.79,38.84,38.71,38.75,37300.0,30.1581,30.1969,30.0959,30.127,37300.0
2006-02-13 14:30:00,38.75,38.81,38.66,38.69,52000.0,30.127,30.1736,30.057,30.0803,52000.0
2006-02-13 15:00:00,38.7,38.84,38.7,38.81,50800.0,30.0881,30.1969,30.0881,30.1736,50800.0
2006-02-13 15:30:00,38.8,38.91,38.73,38.81,81400.0,30.1658,30.2514,30.1114,30.1736,81400.0
2006-02-14 09:30:00,38.96,38.96,38.64,38.93,92100.0,30.2902,30.2902,30.0414,30.2669,92100.0
2006-02-14 10:00:00,38.96,39.0,38.85,38.87,47100.0,30.2902,30.3213,30.2047,30.2203,47100.0
2006-02-14 10:30:00,38.87,39.0,38.71,39.0,44900.0,30.2203,30.3213,30.0959,30.3213,44900.0
2006-02-14 11:00:00,39.0,39.05,38.95,39.0,81100.0,30.3213,30.3602,30.2825,30.3213,81100.0
2006-02-14 11:30:00,39.02,39.28,38.99,39.25,94700.0,30.3369,30.539,30.3136,30.5157,94700.0
2006-02-14 12:00:00,39.26,39.3,39.05,39.07,40300.0,30.5235,30.5546,30.3602,30.3758,40300.0
2006-02-14 12:30:00,39.07,39.12,39.01,39.01,33200.0,30.3758,30.4146,30.3291,30.3291,33200.0
2006-02-14 13:00:00,39.01,39.12,39.0,39.11,24400.0,30.3291,30.4146,30.3213,30.4069,24400.0
2006-02-14 13:30:00,39.11,39.15,39.11,39.11,43000.0,30.4069,30.438,30.4069,30.4069,43000.0
2006-02-14 14:00:00,39.1,39.36,39.1,39.36,64800.0,30.3991,30.6012,30.3991,30.6012,64800.0
2006-02-14 14:30:00,39.34,39.38,39.25,39.29,43300.0,30.5857,30.6168,30.5157,30.5468,43300.0
2006-02-14 15:00:00,39.3,39.33,39.23,39.29,60800.0,30.5546,30.5779,30.5001,30.5468,60800.0
2006-02-14 15:30:00,39.3,39.31,39.22,39.29,109300.0,30.5546,30.5623,30.4924,30.5468,109300.0
2006-02-15 09:30:00,39.13,39.24,38.95,39.02,66400.0,30.4224,30.5079,30.2825,30.3369,66400.0
2006-02-15 10:00:00,38.99,39.37,38.95,39.28,124000.0,30.3136,30.609,30.2825,30.539,124000.0
2006-02-15 10:30:00,39.3,39.47,39.3,39.32,56300.0,30.5546,30.6867,30.5546,30.5701,56300.0
2006-02-15 11:00:00,39.28,39.35,39.16,39.29,154100.0,30.539,30.5934,30.4457,30.5468,154100.0
2006-02-15 11:30:00,39.28,39.48,39.2,39.42,54700.0,30.539,30.6945,30.4768,30.6479,54700.0
2006-02-15 12:00:00,39.41,39.42,39.28,39.28,33100.0,30.6401,30.6479,30.539,30.539,33100.0
2006-02-15 12:30:00,39.27,39.31,39.1,39.31,56600.0,30.5312,30.5623,30.3991,30.5623,56600.0
2006-02-15 13:00:00,39.31,39.46,39.3,39.41,139600.0,30.5623,30.679,30.5546,30.6401,139600.0
2006-02-15 13:30:00,39.42,39.45,39.34,39.4,55200.0,30.6479,30.6712,30.5857,30.6323,55200.0
2006-02-15 14:00:00,39.41,39.5,39.3,39.5,99400.0,30.6401,30.7101,30.5546,30.7101,99400.0
2006-02-15 14:30:00,39.48,39.5,39.36,39.48,56400.0,30.6945,30.7101,30.6012,30.6945,56400.0
2006-02-15 15:00:00,39.48,39.52,39.34,39.47,106800.0,30.6945,30.7256,30.5857,30.6867,106800.0
2006-02-15 15:30:00,39.48,39.55,39.46,39.46,125900.0,30.6945,30.7489,30.679,30.679,125900.0
2006-02-16 09:30:00,39.47,39.56,39.42,39.52,204800.0,30.6867,30.7567,30.6479,30.7256,204800.0
2006-02-16 10:00:00,39.53,39.73,39.51,39.58,93300.0,30.7334,30.8889,30.7178,30.7723,93300.0
2006-02-16 10:30:00,39.57,39.75,39.56,39.74,104200.0,30.7645,30.9044,30.7567,30.8967,104200.0
2006-02-16 11:00:00,39.74,39.96,39.72,39.76,73400.0,30.8967,31.0677,30.8811,30.9122,73400.0
2006-02-16 11:30:00,39.78,39.81,39.68,39.71,97600.0,30.9278,30.9511,30.85,30.8733,97600.0
2006-02-16 12:00:00,39.71,39.8,39.68,39.73,65500.0,30.8733,30.9433,30.85,30.8889,65500.0
2006-02-16 12:30:00,39.73,39.9,39.72,39.79,142600.0,30.8889,31.0211,30.8811,30.9355,142600.0
2006-02-16 13:00:00,39.79,39.89,39.68,39.68,95200.0,30.9355,31.0133,30.85,30.85,95200.0
2006-02-16 13:30:00,39.7,39.84,39.65,39.8,57300.0,30.8656,30.9744,30.8267,30.9433,57300.0
2006-02-16 14:00:00,39.79,39.85,39.69,39.69,125900.0,30.9355,30.9822,30.8578,30.8578,125900.0
2006-02-16 14:30:00,39.7,39.93,39.7,39.92,77200.0,30.8656,31.0444,30.8656,31.0366,77200.0
2006-02-16 15:00:00,39.92,39.95,39.87,39.91,114100.0,31.0366,31.0599,30.9977,31.0288,114100.0
2006-02-16 15:30:00,39.92,39.96,39.87,39.93,133400.0,31.0366,31.0677,30.9977,31.0444,133400.0
2006-02-17 09:30:00,40.0,40.1,39.88,39.9,245300.0,31.0988,31.1765,31.0055,31.0211,245300.0
2006-02-17 10:00:00,39.92,39.99,39.84,39.95,114500.0,31.0366,31.091,30.9744,31.0599,114500.0
2006-02-17 10:30:00,39.96,40.05,39.91,39.99,111000.0,31.0677,31.1377,31.0288,31.091,111000.0
2006-02-17 11:00:00,39.99,40.07,39.97,40.05,121100.0,31.091,31.1532,31.0755,31.1377,121100.0
2006-02-17 11:30:00,40.05,40.08,40.0,40.05,56400.0,31.1377,31.161,31.0988,31.1377,56400.0
2006-02-17 12:00:00,40.05,40.07,39.97,39.97,149800.0,31.1377,31.1532,31.0755,31.0755,149800.0
2006-02-17 12:30:00,40.0,40.06,39.96,40.0,57000.0,31.0988,31.1454,31.0677,31.0988,57000.0
2006-02-17 13:00:00,40.0,40.03,39.97,40.02,63200.0,31.0988,31.1221,31.0755,31.1144,63200.0
2006-02-17 13:30:00,40.02,40.04,39.99,40.04,37700.0,31.1144,31.1299,31.091,31.1299,37700.0
2006-02-17 14:00:00,40.04,40.07,39.97,40.03,95100.0,31.1299,31.1532,31.0755,31.1221,95100.0
2006-02-17 14:30:00,40.02,40.05,39.95,40.03,201600.0,31.1144,31.1377,31.0599,31.1221,201600.0
2006-02-17 15:00:00,40.03,40.07,39.95,39.97,72900.0,31.1221,31.1532,31.0599,31.0755,72900.0
2006-02-17 15:30:00,39.97,40.05,39.97,40.0,123000.0,31.0755,31.1377,31.0755,31.0988,123000.0
2006-02-21 09:30:00,40.15,40.2,40.02,40.02,138600.0,31.2154,31.2543,31.1144,31.1144,138600.0
2006-02-21 10:00:00,40.02,40.1,39.98,40.04,173700.0,31.1144,31.1765,31.0833,31.1299,173700.0
2006-02-21 10:30:00,40.03,40.17,40.0,40.15,179500.0,31.1221,31.231,31.0988,31.2154,179500.0
2006-02-21 11:00:00,40.14,40.18,40.02,40.04,41200.0,31.2076,31.2387,31.1144,31.1299,41200.0
2006-02-21 11:30:00,40.05,40.07,39.58,39.61,47500.0,31.1377,31.1532,30.7723,30.7956,47500.0
2006-02-21 12:00:00,39.61,39.65,39.57,39.65,30800.0,30.7956,30.8267,30.7645,30.8267,30800.0
2006-02-21 12:30:00,39.62,39.63,39.52,39.52,48000.0,30.8034,30.8111,30.7256,30.7256,48000.0
2006-02-21 13:00:00,39.5,39.55,39.33,39.39,49900.0,30.7101,30.7489,30.5779,30.6245,49900.0
2006-02-21 13:30:00,39.4,39.45,39.28,39.28,41600.0,30.6323,30.6712,30.539,30.539,41600.0
2006-02-21 14:00:00,39.28,39.4,39.11,39.11,68700.0,30.539,30.6323,30.4069,30.4069,68700.0
2006-02-21 14:30:00,39.11,39.25,39.09,39.2,74800.0,30.4069,30.5157,30.3913,30.4768,74800.0
2006-02-21 15:00:00,39.19,39.3,39.16,39.22,83100.0,30.4691,30.5546,30.4457,30.4924,83100.0
2006-02-21 15:30:00,39.21,39.29,39.1,39.13,199500.0,30.4846,30.5468,30.3991,30.4224,199500.0
2006-02-22 09:30:00,39.37,39.57,39.17,39.27,51800.0,30.609,30.7645,30.4535,30.5312,51800.0
2006-02-22 10:00:00,39.27,39.48,39.2,39.34,108000.0,30.5312,30.6945,30.4768,30.5857,108000.0
2006-02-22 10:30:00,39.32,39.38,39.15,39.19,50200.0,30.5701,30.6168,30.438,30.4691,50200.0
2006-02-22 11:00:00,39.2,39.28,39.19,39.26,89400.0,30.4768,30.539,30.4691,30.5235,89400.0
2006-02-22 11:30:00,39.27,39.29,39.18,39.24,103400.0,30.5312,30.5468,30.4613,30.5079,103400.0
2006-02-22 12:00:00,39.23,39.25,39.16,39.2,151300.0,30.5001,30.5157,30.4457,30.4768,151300.0
2006-02-22 12:30:00,39.21,39.25,39.18,39.18,76200.0,30.4846,30.5157,30.4613,30.4613,76200.0
2006-02-22 13:00:00,39.18,39.23,39.13,39.15,108400.0,30.4613,30.5001,30.4224,30.438,108400.0
2006-02-22 13:30:00,39.16,39.23,39.09,39.22,92200.0,30.4457,30.5001,30.3913,30.4924,92200.0
2006-02-22 14:00:00,39.21,39.23,39.07,39.11,156000.0,30.4846,30.5001,30.3758,30.4069,156000.0
2006-02-22 14:30:00,39.12,39.15,39.06,39.07,91400.0,30.4146,30.438,30.368,30.3758,91400.0
2006-02-22 15:00:00,39.09,39.11,38.91,38.91,129400.0,30.3913,30.4069,30.2514,30.2514,129400.0
2006-02-22 15:30:00,38.91,39.02,38.72,38.82,355000.0,30.2514,30.3369,30.1036,30.1814,355000.0
2006-02-23 09:30:00,38.8,39.07,38.49,38.5,108600.0,30.1658,30.3758,29.9248,29.9326,108600.0
2006-02-23 10:00:00,38.49,38.52,38.25,38.28,190800.0,29.9248,29.9481,29.7382,29.7616,190800.0
2006-02-23 10:30:00,38.29,38.39,38.25,38.33,130900.0,29.7693,29.8471,29.7382,29.8004,130900.0
2006-02-23 11:00:00,38.35,38.49,38.34,38.49,168400.0,29.816,29.9248,29.8082,29.9248,168400.0
2006-02-23 11:30:00,38.49,38.49,38.33,38.37,170700.0,29.9248,29.9248,29.8004,29.8315,170700.0
2006-02-23 12:00:00,38.38,38.44,38.33,38.39,152200.0,29.8393,29.8859,29.8004,29.8471,152200.0
2006-02-23 12:30:00,38.39,38.41,38.27,38.32,240400.0,29.8471,29.8626,29.7538,29.7927,240400.0
2006-02-23 13:00:00,38.32,38.32,38.2,38.25,128100.0,29.7927,29.7927,29.6994,29.7382,128100.0
2006-02-23 13:30:00,38.25,38.29,38.19,38.19,94100.0,29.7382,29.7693,29.6916,29.6916,94100.0
2006-02-23 14:00:00,38.19,38.29,38.18,38.24,71800.0,29.6916,29.7693,29.6838,29.7305,71800.0
2006-02-23 14:30:00,38.25,38.29,38.21,38.27,110400.0,29.7382,29.7693,29.7071,29.7538,110400.0
2006-02-23 15:00:00,38.26,38.27,38.17,38.19,134200.0,29.746,29.7538,29.676,29.6916,134200.0
2006-02-23 15:30:00,38.2,38.21,37.77,37.89,281300.0,29.6994,29.7071,29.365,29.4583,281300.0
2006-02-24 09:30:00,37.88,38.02,37.62,37.84,108700.0,29.4506,29.5594,29.2484,29.4195,108700.0
2006-02-24 10:00:00,37.83,38.17,37.82,38.02,86500.0,29.4117,29.676,29.4039,29.5594,86500.0
2006-02-24 10:30:00,38.02,38.06,37.9,37.98,75600.0,29.5594,29.5905,29.4661,29.5283,75600.0
2006-02-24 11:00:00,37.98,38.19,37.98,38.13,133600.0,29.5283,29.6916,29.5283,29.6449,133600.0
2006-02-24 11:30:00,38.12,38.23,38.09,38.23,78800.0,29.6372,29.7227,29.6138,29.7227,78800.0
2006-02-24 12:00:00,38.23,38.26,38.18,38.26,75500.0,29.7227,29.746,29.6838,29.746,75500.0
2006-02-24 12:30:00,38.26,38.33,38.22,38.28,125500.0,29.746,29.8004,29.7149,29.7616,125500.0
2006-02-24 13:00:00,38.28,38.29,38.15,38.17,53500.0,29.7616,29.7693,29.6605,29.676,53500.0
2006-02-24 13:30:00,38.2,38.25,38.14,38.2,190600.0,29.6994,29.7382,29.6527,29.6994,190600.0
2006-02-24 14:00:00,38.24,38.42,38.24,38.4,90500.0,29.7305,29.8704,29.7305,29.8548,90500.0
2006-02-24 14:30:00,38.41,38.5,38.37,38.47,92600.0,29.8626,29.9326,29.8315,29.9093,92600.0
2006-02-24 15:00:00,38.46,38.46,38.32,38.35,61800.0,29.9015,29.9015,29.7927,29.816,61800.0
2006-02-24 15:30:00,38.34,38.34,38.17,38.24,153800.0,29.8082,29.8082,29.676,29.7305,153800.0
2006-02-27 09:30:00,38.24,38.5,38.21,38.35,181600.0,29.7305,29.9326,29.7071,29.816,181600.0
2006-02-27 10:00:00,38.35,38.48,38.28,38.47,126700.0,29.816,29.917,29.7616,29.9093,126700.0
2006-02-27 10:30:00,38.46,38.54,38.45,38.54,111600.0,29.9015,29.9637,29.8937,29.9637,111600.0
2006-02-27 11:00:00,38.52,38.64,38.43,38.6,100400.0,29.9481,30.0414,29.8782,30.0103,100400.0
2006-02-27 11:30:00,38.61,38.62,38.5,38.6,65500.0,30.0181,30.0259,29.9326,30.0103,65500.0
2006-02-27 12:00:00,38.61,38.68,38.55,38.58,75100.0,30.0181,30.0725,29.9715,29.9948,75100.0
2006-02-27 12:30:00,38.57,38.64,38.56,38.61,23900.0,29.987,30.0414,29.9792,30.0181,23900.0
2006-02-27 13:00:00,38.62,38.7,38.55,38.56,45400.0,30.0259,30.0881,29.9715,29.9792,45400.0
2006-02-27 13:30:00,38.56,38.64,38.48,38.49,48700.0,29.9792,30.0414,29.917,29.9248,48700.0
2006-02-27 14:00:00,38.49,38.52,38.39,38.5,108200.0,29.9248,29.9481,29.8471,29.9326,108200.0
2006-02-27 14:30:00,38.51,38.55,38.44,38.5,65800.0,29.9404,29.9715,29.8859,29.9326,65800.0
2006-02-27 15:00:00,38.51,38.55,38.47,38.51,60100.0,29.9404,29.9715,29.9093,29.9404,60100.0
2006-02-27 15:30:00,38.5,38.51,38.28,38.32,193100.0,29.9326,29.9404,29.7616,29.7927,193100.0
2006-02-28 09:30:00,38.2,38.44,38.02,38.23,77800.0,29.6994,29.8859,29.5594,29.7227,77800.0
2006-02-28 10:00:00,38.24,38.24,38.0,38.02,89700.0,29.7305,29.7305,29.5439,29.5594,89700.0
2006-02-28 10:30:00,38.01,38.12,37.87,37.95,110500.0,29.5516,29.6372,29.4428,29.505,110500.0
2006-02-28 11:00:00,37.95,38.0,37.85,37.93,98600.0,29.505,29.5439,29.4272,29.4894,98600.0
2006-02-28 11:30:00,37.9,38.0,37.83,37.99,56600.0,29.4661,29.5439,29.4117,29.5361,56600.0
2006-02-28 12:00:00,37.98,38.05,37.96,37.97,136400.0,29.5283,29.5827,29.5128,29.5205,136400.0
2006-02-28 12:30:00,38.0,38.02,37.78,37.8,77800.0,29.5439,29.5594,29.3728,29.3884,77800.0
2006-02-28 13:00:00,37.81,38.02,37.81,38.0,36100.0,29.3961,29.5594,29.3961,29.5439,36100.0
2006-02-28 13:30:00,37.99,38.09,37.94,38.0,59200.0,29.5361,29.6138,29.4972,29.5439,59200.0
2006-02-28 14:00:00,38.01,38.04,37.9,37.95,36000.0,29.5516,29.575,29.4661,29.505,36000.0
2006-02-28 14:30:00,37.94,37.95,37.79,37.85,41600.0,29.4972,29.505,29.3806,29.4272,41600.0
2006-02-28 15:00:00,37.86,37.92,37.79,37.92,54600.0,29.435,29.4817,29.3806,29.4817,54600.0
2006-02-28 15:30:00,37.95,37.98,37.84,37.84,158700.0,29.505,29.5283,29.4195,29.4195,158700.0
2006-03-01 09:30:00,37.9,38.26,37.86,38.11,111400.0,29.4661,29.746,29.435,29.6294,111400.0
2006-03-01 10:00:00,38.1,38.2,38.08,38.11,97600.0,29.6216,29.6994,29.6061,29.6294,97600.0
2006-03-01 10:30:00,38.11,38.19,38.1,38.15,166500.0,29.6294,29.6916,29.6216,29.6605,166500.0
2006-03-01 11:00:00,38.15,38.26,38.15,38.23,78200.0,29.6605,29.746,29.6605,29.7227,78200.0
2006-03-01 11:30:00,38.22,38.36,38.16,38.36,88900.0,29.7149,29.8238,29.6683,29.8238,88900.0
2006-03-01 12:00:00,38.36,38.45,38.35,38.42,93600.0,29.8238,29.8937,29.816,29.8704,93600.0
2006-03-01 12:30:00,38.42,38.45,38.35,38.38,117300.0,29.8704,29.8937,29.816,29.8393,117300.0
2006-03-01 13:00:00,38.39,38.44,38.35,38.4,116400.0,29.8471,29.8859,29.816,29.8548,116400.0
2006-03-01 13:30:00,38.4,38.4,38.35,38.39,57700.0,29.8548,29.8548,29.816,29.8471,57700.0
2006-03-01 14:00:00,38.39,38.4,38.33,38.39,150000.0,29.8471,29.8548,29.8004,29.8471,150000.0
2006-03-01 14:30:00,38.39,38.43,38.35,38.39,92900.0,29.8471,29.8782,29.816,29.8471,92900.0
2006-03-01 15:00:00,38.39,38.46,38.35,38.45,193400.0,29.8471,29.9015,29.816,29.8937,193400.0
2006-03-01 15:30:00,38.44,38.46,38.28,38.29,163800.0,29.8859,29.9015,29.7616,29.7693,163800.0
2006-03-02 09:30:00,38.04,38.31,38.04,38.22,162300.0,29.575,29.7849,29.575,29.7149,162300.0
2006-03-02 10:00:00,38.25,38.33,38.17,38.28,137600.0,29.7382,29.8004,29.676,29.7616,137600.0
2006-03-02 10:30:00,38.3,38.32,38.25,38.3,144100.0,29.7771,29.7927,29.7382,29.7771,144100.0
2006-03-02 11:00:00,38.3,38.5,38.3,38.47,85100.0,29.7771,29.9326,29.7771,29.9093,85100.0
2006-03-02 11:30:00,38.47,38.47,38.35,38.4,80500.0,29.9093,29.9093,29.816,29.8548,80500.0
2006-03-02 12:00:00,38.41,38.41,38.29,38.3,65300.0,29.8626,29.8626,29.7693,29.7771,65300.0
2006-03-02 12:30:00,38.3,38.4,38.27,38.38,48600.0,29.7771,29.8548,29.7538,29.8393,48600.0
2006-03-02 13:00:00,38.39,38.4,38.3,38.3,60700.0,29.8471,29.8548,29.7771,29.7771,60700.0
2006-03-02 13:30:00,38.31,38.44,38.31,38.39,72200.0,29.7849,29.8859,29.7849,29.8471,72200.0
2006-03-02 14:00:00,38.41,38.42,38.22,38.24,86800.0,29.8626,29.8704,29.7149,29.7305,86800.0
2006-03-02 14:30:00,38.24,38.48,38.23,38.45,132800.0,29.7305,29.917,29.7227,29.8937,132800.0
2006-03-02 15:00:00,38.47,38.55,38.44,38.54,129800.0,29.9093,29.9715,29.8859,29.9637,129800.0
2006-03-02 15:30:00,38.55,38.55,38.4,38.51,184600.0,29.9715,29.9715,29.8548,29.9404,184600.0
2006-03-03 09:30:00,38.3,38.55,38.23,38.4,95700.0,29.7771,29.9715,29.7227,29.8548,95700.0
2006-03-03 10:00:00,38.4,38.46,38.31,38.43,68300.0,29.8548,29.9015,29.7849,29.8782,68300.0
2006-03-03 10:30:00,38.44,38.52,38.33,38.37,99500.0,29.8859,29.9481,29.8004,29.8315,99500.0
2006-03-03 11:00:00,38.38,38.52,38.31,38.49,123100.0,29.8393,29.9481,29.7849,29.9248,123100.0
2006-03-03 11:30:00,38.49,38.57,38.46,38.56,105700.0,29.9248,29.987,29.9015,29.9792,105700.0
2006-03-03 12:00:00,38.56,38.69,38.54,38.65,103600.0,29.9792,30.0803,29.9637,30.0492,103600.0
2006-03-03 12:30:00,38.65,38.75,38.6,38.71,94900.0,30.0492,30.127,30.0103,30.0959,94900.0
2006-03-03 13:00:00,38.72,38.75,38.69,38.75,75100.0,30.1036,30.127,30.0803,30.127,75100.0
2006-03-03 13:30:00,38.75,38.79,38.7,38.76,92900.0,30.127,30.1581,30.0881,30.1347,92900.0
2006-03-03 14:00:00,38.76,38.76,38.7,38.72,52600.0,30.1347,30.1347,30.0881,30.1036,52600.0
2006-03-03 14:30:00,38.73,38.76,38.68,38.74,81200.0,30.1114,30.1347,30.0725,30.1192,81200.0
2006-03-03 15:00:00,38.7,38.73,38.44,38.55,134300.0,30.0881,30.1114,29.8859,29.9715,134300.0
2006-03-03 15:30:00,38.55,38.57,38.31,38.31,174000.0,29.9715,29.987,29.7849,29.7849,174000.0
2006-03-06 09:30:00,38.45,38.56,38.24,38.46,126800.0,29.8937,29.9792,29.7305,29.9015,126800.0
2006-03-06 10:00:00,38.47,38.66,38.39,38.51,81900.0,29.9093,30.057,29.8471,29.9404,81900.0
2006-03-06 10:30:00,38.49,38.55,38.42,38.49,61400.0,29.9248,29.9715,29.8704,29.9248,61400.0
2006-03-06 11:00:00,38.49,38.54,38.41,38.5,63700.0,29.9248,29.9637,29.8626,29.9326,63700.0
2006-03-06 11:30:00,38.5,38.55,38.41,38.5,94300.0,29.9326,29.9715,29.8626,29.9326,94300.0
2006-03-06 12:00:00,38.51,38.53,38.42,38.53,50300.0,29.9404,29.9559,29.8704,29.9559,50300.0
2006-03-06 12:30:00,38.54,38.61,38.29,38.34,60100.0,29.9637,30.0181,29.7693,29.8082,60100.0
2006-03-06 13:00:00,38.34,38.48,38.3,38.38,49900.0,29.8082,29.917,29.7771,29.8393,49900.0
2006-03-06 13:30:00,38.38,38.38,38.13,38.2,51800.0,29.8393,29.8393,29.6449,29.6994,51800.0
2006-03-06 14:00:00,38.21,38.21,37.8,37.92,94500.0,29.7071,29.7071,29.3884,29.4817,94500.0
2006-03-06 14:30:00,37.92,37.97,37.8,37.84,95200.0,29.4817,29.5205,29.3884,29.4195,95200.0
2006-03-06 15:00:00,37.85,37.98,37.83,37.96,98800.0,29.4272,29.5283,29.4117,29.5128,98800.0
2006-03-06 15:30:00,37.96,37.97,37.9,37.93,125300.0,29.5128,29.5205,29.4661,29.4894,125300.0
2006-03-07 09:30:00,37.83,38.05,37.4,37.83,123000.0,29.4117,29.5827,29.0774,29.4117,123000.0
2006-03-07 10:00:00,37.83,37.98,37.83,37.94,88000.0,29.4117,29.5283,29.4117,29.4972,88000.0
2006-03-07 10:30:00,37.94,37.94,37.78,37.9,62200.0,29.4972,29.4972,29.3728,29.4661,62200.0
2006-03-07 11:00:00,37.9,38.03,37.86,38.0,75600.0,29.4661,29.5672,29.435,29.5439,75600.0
2006-03-07 11:30:00,38.0,38.01,37.84,37.91,64700.0,29.5439,29.5516,29.4195,29.4739,64700.0
2006-03-07 12:00:00,37.9,38.0,37.9,38.0,102400.0,29.4661,29.5439,29.4661,29.5439,102400.0
2006-03-07 12:30:00,37.98,38.03,37.93,37.94,95100.0,29.5283,29.5672,29.4894,29.4972,95100.0
2006-03-07 13:00:00,37.93,38.05,30.0,38.0,196600.0,29.4894,29.5827,23.3241,29.5439,196600.0
2006-03-07 13:30:00,38.0,38.08,38.0,38.03,186700.0,29.5439,29.6061,29.5439,29.5672,186700.0
2006-03-07 14:00:00,38.03,38.05,37.92,37.97,140600.0,29.5672,29.5827,29.4817,29.5205,140600.0
2006-03-07 14:30:00,37.97,38.08,37.96,38.05,148000.0,29.5205,29.6061,29.5128,29.5827,148000.0
2006-03-07 15:00:00,38.06,38.1,37.99,38.08,137600.0,29.5905,29.6216,29.5361,29.6061,137600.0
2006-03-07 15:30:00,38.08,38.1,37.94,38.01,375700.0,29.6061,29.6216,29.4972,29.5516,375700.0
2006-03-08 09:30:00,37.93,37.93,37.73,37.9,55300.0,29.4894,29.4894,29.3339,29.4661,55300.0
2006-03-08 10:00:00,37.95,38.15,37.78,37.88,106000.0,29.505,29.6605,29.3728,29.4506,106000.0
2006-03-08 10:30:00,37.89,37.93,37.75,37.77,111200.0,29.4583,29.4894,29.3495,29.365,111200.0
2006-03-08 11:00:00,37.77,37.79,37.61,37.7,80600.0,29.365,29.3806,29.2406,29.3106,80600.0
2006-03-08 11:30:00,37.71,37.9,37.6,37.74,150700.0,29.3184,29.4661,29.2329,29.3417,150700.0
2006-03-08 12:00:00,37.74,37.86,37.74,37.86,75600.0,29.3417,29.435,29.3417,29.435,75600.0
2006-03-08 12:30:00,37.86,38.1,37.83,38.0,102600.0,29.435,29.6216,29.4117,29.5439,102600.0
2006-03-08 13:00:00,38.0,38.11,37.97,38.07,74800.0,29.5439,29.6294,29.5205,29.5983,74800.0
2006-03-08 13:30:00,38.07,38.08,37.99,38.05,68900.0,29.5983,29.6061,29.5361,29.5827,68900.0
2006-03-08 14:00:00,38.03,38.13,38.0,38.06,84800.0,29.5672,29.6449,29.5439,29.5905,84800.0
2006-03-08 14:30:00,38.05,38.17,38.04,38.1,111500.0,29.5827,29.676,29.575,29.6216,111500.0
2006-03-08 15:00:00,38.11,38.15,38.06,38.08,62700.0,29.6294,29.6605,29.5905,29.6061,62700.0
2006-03-08 15:30:00,38.09,38.12,38.0,38.0,92100.0,29.6138,29.6372,29.5439,29.5439,92100.0
2006-03-09 09:30:00,38.14,38.32,38.1,38.28,95100.0,29.6527,29.7927,29.6216,29.7616,95100.0
2006-03-09 10:00:00,38.25,38.45,38.23,38.4,142100.0,29.7382,29.8937,29.7227,29.8548,142100.0
2006-03-09 10:30:00,38.39,38.5,38.34,38.42,84700.0,29.8471,29.9326,29.8082,29.8704,84700.0
2006-03-09 11:00:00,38.41,38.41,38.32,38.36,46000.0,29.8626,29.8626,29.7927,29.8238,46000.0
2006-03-09 11:30:00,38.33,38.37,38.15,38.16,43500.0,29.8004,29.8315,29.6605,29.6683,43500.0
2006-03-09 12:00:00,38.16,38.16,38.01,38.03,70600.0,29.6683,29.6683,29.5516,29.5672,70600.0
2006-03-09 12:30:00,38.03,38.04,37.71,37.84,67200.0,29.5672,29.575,29.3184,29.4195,67200.0
2006-03-09 13:00:00,37.84,37.84,37.76,37.83,62700.0,29.4195,29.4195,29.3573,29.4117,62700.0
2006-03-09 13:30:00,37.83,37.85,37.71,37.74,39200.0,29.4117,29.4272,29.3184,29.3417,39200.0
2006-03-09 14:00:00,37.72,37.89,37.72,37.81,40500.0,29.3262,29.4583,29.3262,29.3961,40500.0
2006-03-09 14:30:00,37.81,37.81,37.65,37.68,55900.0,29.3961,29.3961,29.2717,29.2951,55900.0
2006-03-09 15:00:00,37.68,37.79,37.6,37.75,96300.0,29.2951,29.3806,29.2329,29.3495,96300.0
2006-03-09 15:30:00,37.75,37.76,37.48,37.55,145400.0,29.3495,29.3573,29.1396,29.194,145400.0
2006-03-10 09:30:00,37.5,37.68,37.11,37.5,106600.0,29.1551,29.2951,28.8519,29.1551,106600.0
2006-03-10 10:00:00,37.48,37.68,37.36,37.67,93300.0,29.1396,29.2951,29.0463,29.2873,93300.0
2006-03-10 10:30:00,37.69,38.0,37.68,37.95,63800.0,29.3028,29.5439,29.2951,29.505,63800.0
2006-03-10 11:00:00,37.93,37.95,37.7,37.81,73200.0,29.4894,29.505,29.3106,29.3961,73200.0
2006-03-10 11:30:00,37.82,37.85,37.71,37.73,52900.0,29.4039,29.4272,29.3184,29.3339,52900.0
2006-03-10 12:00:00,37.71,37.89,37.61,37.62,52600.0,29.3184,29.4583,29.2406,29.2484,52600.0
2006-03-10 12:30:00,37.62,37.8,37.6,37.7,48500.0,29.2484,29.3884,29.2329,29.3106,48500.0
2006-03-10 13:00:00,37.7,37.7,37.5,37.53,102400.0,29.3106,29.3106,29.1551,29.1785,102400.0
2006-03-10 13:30:00,37.53,37.55,37.49,37.55,107800.0,29.1785,29.194,29.1474,29.194,107800.0
2006-03-10 14:00:00,37.55,37.55,37.38,37.41,85900.0,29.194,29.194,29.0618,29.0852,85900.0
2006-03-10 14:30:00,37.41,37.45,37.18,37.18,129800.0,29.0852,29.1163,28.9063,28.9063,129800.0
2006-03-10 15:00:00,37.16,37.24,37.07,37.19,178100.0,28.8908,28.953,28.8208,28.9141,178100.0
2006-03-10 15:30:00,37.2,37.28,37.07,37.1,347000.0,28.9219,28.9841,28.8208,28.8441,347000.0
2006-03-13 09:30:00,37.15,37.54,37.0,37.53,140900.0,28.883,29.1862,28.7664,29.1785,140900.0
2006-03-13 10:00:00,37.51,37.65,37.48,37.59,80400.0,29.1629,29.2717,29.1396,29.2251,80400.0
2006-03-13 10:30:00,37.59,37.59,37.4,37.55,82300.0,29.2251,29.2251,29.0774,29.194,82300.0
2006-03-13 11:00:00,37.55,37.55,37.45,37.54,52900.0,29.194,29.194,29.1163,29.1862,52900.0
2006-03-13 11:30:00,37.54,37.78,37.54,37.58,145700.0,29.1862,29.3728,29.1862,29.2173,145700.0
2006-03-13 12:00:00,37.58,37.63,37.5,37.51,66200.0,29.2173,29.2562,29.1551,29.1629,66200.0
2006-03-13 12:30:00,37.49,37.62,37.39,37.62,65300.0,29.1474,29.2484,29.0696,29.2484,65300.0
2006-03-13 13:00:00,37.63,37.69,37.55,37.65,87400.0,29.2562,29.3028,29.194,29.2717,87400.0
2006-03-13 13:30:00,37.64,37.7,37.58,37.69,46500.0,29.264,29.3106,29.2173,29.3028,46500.0
2006-03-13 14:00:00,37.68,37.82,37.59,37.82,87300.0,29.2951,29.4039,29.2251,29.4039,87300.0
2006-03-13 14:30:00,37.82,37.85,37.72,37.81,179400.0,29.4039,29.4272,29.3262,29.3961,179400.0
2006-03-13 15:00:00,37.81,37.91,37.75,37.86,100800.0,29.3961,29.4739,29.3495,29.435,100800.0
2006-03-13 15:30:00,37.87,37.9,37.69,37.74,168100.0,29.4428,29.4661,29.3028,29.3417,168100.0
2006-03-14 09:30:00,37.75,38.09,37.65,38.01,148000.0,29.3495,29.6138,29.2717,29.5516,148000.0
2006-03-14 10:00:00,38.04,38.05,37.98,38.04,183500.0,29.575,29.5827,29.5283,29.575,183500.0
2006-03-14 10:30:00,38.04,38.15,38.03,38.15,136200.0,29.575,29.6605,29.5672,29.6605,136200.0
2006-03-14 11:00:00,38.15,38.16,38.01,38.01,123000.0,29.6605,29.6683,29.5516,29.5516,123000.0
2006-03-14 11:30:00,38.04,38.14,37.97,38.14,78100.0,29.575,29.6527,29.5205,29.6527,78100.0
2006-03-14 12:00:00,38.15,38.17,38.13,38.15,39100.0,29.6605,29.676,29.6449,29.6605,39100.0
2006-03-14 12:30:00,38.15,38.16,38.09,38.12,56200.0,29.6605,29.6683,29.6138,29.6372,56200.0
2006-03-14 13:00:00,38.12,38.15,38.1,38.12,107000.0,29.6372,29.6605,29.6216,29.6372,107000.0
2006-03-14 13:30:00,38.14,38.18,38.05,38.16,91600.0,29.6527,29.6838,29.5827,29.6683,91600.0
2006-03-14 14:00:00,38.16,38.3,38.14,38.3,94700.0,29.6683,29.7771,29.6527,29.7771,94700.0
2006-03-14 14:30:00,38.29,38.3,38.13,38.14,128300.0,29.7693,29.7771,29.6449,29.6527,128300.0
2006-03-14 15:00:00,38.14,38.16,38.03,38.09,117200.0,29.6527,29.6683,29.5672,29.6138,117200.0
2006-03-14 15:30:00,38.1,38.2,38.02,38.04,183800.0,29.6216,29.6994,29.5594,29.575,183800.0
2006-03-15 09:30:00,38.15,38.23,38.05,38.23,112200.0,29.6605,29.7227,29.5827,29.7227,112200.0
2006-03-15 10:00:00,38.25,38.25,38.05,38.14,88300.0,29.7382,29.7382,29.5827,29.6527,88300.0
2006-03-15 10:30:00,38.14,38.22,38.05,38.07,121000.0,29.6527,29.7149,29.5827,29.5983,121000.0
2006-03-15 11:00:00,38.1,38.14,38.0,38.03,188400.0,29.6216,29.6527,29.5439,29.5672,188400.0
2006-03-15 11:30:00,38.04,38.16,37.99,38.11,148500.0,29.575,29.6683,29.5361,29.6294,148500.0
2006-03-15 12:00:00,38.1,38.1,37.97,37.99,138800.0,29.6216,29.6216,29.5205,29.5361,138800.0
2006-03-15 12:30:00,38.0,38.03,37.97,38.0,80800.0,29.5439,29.5672,29.5205,29.5439,80800.0
2006-03-15 13:00:00,37.98,37.98,37.83,37.92,129600.0,29.5283,29.5283,29.4117,29.4817,129600.0
2006-03-15 13:30:00,37.93,37.98,37.88,37.96,172100.0,29.4894,29.5283,29.4506,29.5128,172100.0
2006-03-15 14:00:00,37.96,37.98,37.87,37.96,235500.0,29.5128,29.5283,29.4428,29.5128,235500.0
2006-03-15 14:30:00,37.96,37.96,37.9,37.91,160500.0,29.5128,29.5128,29.4661,29.4739,160500.0
2006-03-15 15:00:00,37.91,37.92,37.78,37.78,171200.0,29.4739,29.4817,29.3728,29.3728,171200.0
2006-03-15 15:30:00,37.8,37.81,37.77,37.8,506300.0,29.3884,29.3961,29.365,29.3884,506300.0
2006-03-16 09:30:00,37.8,37.97,37.74,37.78,269100.0,29.3884,29.5205,29.3417,29.3728,269100.0
2006-03-16 10:00:00,37.79,37.84,37.69,37.74,194100.0,29.3806,29.4195,29.3028,29.3417,194100.0
2006-03-16 10:30:00,37.75,37.85,37.74,37.83,158900.0,29.3495,29.4272,29.3417,29.4117,158900.0
2006-03-16 11:00:00,37.84,37.88,37.8,37.88,157200.0,29.4195,29.4506,29.3884,29.4506,157200.0
2006-03-16 11:30:00,37.89,38.0,37.85,38.0,155600.0,29.4583,29.5439,29.4272,29.5439,155600.0
2006-03-16 12:00:00,38.0,38.05,37.87,38.03,321500.0,29.5439,29.5827,29.4428,29.5672,321500.0
2006-03-16 12:30:00,38.03,38.05,37.98,37.98,77600.0,29.5672,29.5827,29.5283,29.5283,77600.0
2006-03-16 13:00:00,37.98,38.0,37.94,37.98,95600.0,29.5283,29.5439,29.4972,29.5283,95600.0
2006-03-16 13:30:00,37.95,38.0,37.93,37.93,104400.0,29.505,29.5439,29.4894,29.4894,104400.0
2006-03-16 14:00:00,37.93,37.97,37.9,37.93,111700.0,29.4894,29.5205,29.4661,29.4894,111700.0
2006-03-16 14:30:00,37.93,37.93,37.75,37.78,199300.0,29.4894,29.4894,29.3495,29.3728,199300.0
2006-03-16 15:00:00,37.78,37.83,37.62,37.65,120400.0,29.3728,29.4117,29.2484,29.2717,120400.0
2006-03-16 15:30:00,37.64,37.65,37.34,37.37,400800.0,29.264,29.2717,29.0307,29.0541,400800.0
2006-03-17 09:30:00,37.5,37.81,37.36,37.79,313000.0,29.1551,29.3961,29.0463,29.3806,313000.0
2006-03-17 10:00:00,37.8,37.95,37.76,37.92,191300.0,29.3884,29.505,29.3573,29.4817,191300.0
2006-03-17 10:30:00,37.93,38.05,37.85,38.01,224500.0,29.4894,29.5827,29.4272,29.5516,224500.0
2006-03-17 11:00:00,37.99,38.03,37.97,38.02,182800.0,29.5361,29.5672,29.5205,29.5594,182800.0
2006-03-17 11:30:00,38.01,38.08,38.0,38.08,160400.0,29.5516,29.6061,29.5439,29.6061,160400.0
2006-03-17 12:00:00,38.08,38.23,38.04,38.23,254100.0,29.6061,29.7227,29.575,29.7227,254100.0
2006-03-17 12:30:00,38.24,38.27,38.19,38.23,116500.0,29.7305,29.7538,29.6916,29.7227,116500.0
2006-03-17 13:00:00,38.23,38.23,38.12,38.13,124000.0,29.7227,29.7227,29.6372,29.6449,124000.0
2006-03-17 13:30:00,38.13,38.13,38.02,38.02,118100.0,29.6449,29.6449,29.5594,29.5594,118100.0
2006-03-17 14:00:00,38.03,38.12,38.0,38.1,118900.0,29.5672,29.6372,29.5439,29.6216,118900.0
2006-03-17 14:30:00,38.1,38.11,38.02,38.05,150200.0,29.6216,29.6294,29.5594,29.5827,150200.0
2006-03-17 15:00:00,38.05,38.08,38.03,38.06,160400.0,29.5827,29.6061,29.5672,29.5905,160400.0
2006-03-17 15:30:00,38.06,38.08,37.98,38.0,225600.0,29.5905,29.6061,29.5283,29.5439,225600.0
2006-03-20 09:30:00,38.07,38.46,38.05,38.44,354500.0,29.5983,29.9015,29.5827,29.8859,354500.0
2006-03-20 10:00:00,38.44,38.45,38.25,38.26,133500.0,29.8859,29.8937,29.7382,29.746,133500.0
2006-03-20 10:30:00,38.26,38.34,38.14,38.15,77600.0,29.746,29.8082,29.6527,29.6605,77600.0
2006-03-20 11:00:00,38.16,38.18,38.0,38.01,72800.0,29.6683,29.6838,29.5439,29.5516,72800.0
2006-03-20 11:30:00,38.01,38.03,37.97,38.0,215200.0,29.5516,29.5672,29.5205,29.5439,215200.0
2006-03-20 12:00:00,38.0,38.08,37.96,38.04,56200.0,29.5439,29.6061,29.5128,29.575,56200.0
2006-03-20 12:30:00,38.04,38.06,38.02,38.04,62000.0,29.575,29.5905,29.5594,29.575,62000.0
2006-03-20 13:00:00,38.04,38.04,38.0,38.01,69300.0,29.575,29.575,29.5439,29.5516,69300.0
2006-03-20 13:30:00,38.01,38.09,37.94,38.08,144700.0,29.5516,29.6138,29.4972,29.6061,144700.0
2006-03-20 14:00:00,38.08,38.1,38.01,38.1,83600.0,29.6061,29.6216,29.5516,29.6216,83600.0
2006-03-20 14:30:00,38.1,38.13,38.04,38.06,110100.0,29.6216,29.6449,29.575,29.5905,110100.0
2006-03-20 15:00:00,38.07,38.08,38.0,38.01,94300.0,29.5983,29.6061,29.5439,29.5516,94300.0
2006-03-20 15:30:00,38.01,38.07,37.99,37.99,201200.0,29.5516,29.5983,29.5361,29.5361,201200.0
2006-03-21 09:30:00,38.01,38.25,37.96,38.17,97600.0,29.5516,29.7382,29.5128,29.676,97600.0
2006-03-21 10:00:00,38.18,38.22,38.15,38.18,84100.0,29.6838,29.7149,29.6605,29.6838,84100.0
2006-03-21 10:30:00,38.15,38.25,38.12,38.21,94400.0,29.6605,29.7382,29.6372,29.7071,94400.0
2006-03-21 11:00:00,38.21,38.35,38.19,38.34,175300.0,29.7071,29.816,29.6916,29.8082,175300.0
2006-03-21 11:30:00,38.34,38.5,38.34,38.49,240200.0,29.8082,29.9326,29.8082,29.9248,240200.0
2006-03-21 12:00:00,38.5,38.6,38.44,38.58,363500.0,29.9326,30.0103,29.8859,29.9948,363500.0
2006-03-21 12:30:00,38.6,38.72,38.58,38.6,453300.0,30.0103,30.1036,29.9948,30.0103,453300.0
2006-03-21 13:00:00,38.61,38.62,38.42,38.43,50200.0,30.0181,30.0259,29.8704,29.8782,50200.0
2006-03-21 13:30:00,38.43,38.5,38.28,38.47,315400.0,29.8782,29.9326,29.7616,29.9093,315400.0
2006-03-21 14:00:00,38.47,38.55,38.45,38.47,193900.0,29.9093,29.9715,29.8937,29.9093,193900.0
2006-03-21 14:30:00,38.48,38.48,38.24,38.34,150300.0,29.917,29.917,29.7305,29.8082,150300.0
2006-03-21 15:00:00,38.34,38.39,38.23,38.32,229600.0,29.8082,29.8471,29.7227,29.7927,229600.0
2006-03-21 15:30:00,38.34,38.44,38.22,38.23,362600.0,29.8082,29.8859,29.7149,29.7227,362600.0
2006-03-22 09:30:00,37.95,38.1,37.93,38.05,173000.0,29.505,29.6216,29.4894,29.5827,173000.0
2006-03-22 10:00:00,38.05,38.28,38.03,38.21,289300.0,29.5827,29.7616,29.5672,29.7071,289300.0
2006-03-22 10:30:00,38.21,38.35,38.14,38.22,148200.0,29.7071,29.816,29.6527,29.7149,148200.0
2006-03-22 11:00:00,38.21,38.43,38.15,38.31,316400.0,29.7071,29.8782,29.6605,29.7849,316400.0
2006-03-22 11:30:00,38.32,38.39,38.25,38.32,230600.0,29.7927,29.8471,29.7382,29.7927,230600.0
2006-03-22 12:00:00,38.32,38.32,38.2,38.28,108700.0,29.7927,29.7927,29.6994,29.7616,108700.0
2006-03-22 12:30:00,38.29,38.38,38.22,38.26,76000.0,29.7693,29.8393,29.7149,29.746,76000.0
2006-03-22 13:00:00,38.26,38.33,38.23,38.27,213100.0,29.746,29.8004,29.7227,29.7538,213100.0
2006-03-22 13:30:00,38.27,38.29,38.15,38.26,104600.0,29.7538,29.7693,29.6605,29.746,104600.0
2006-03-22 14:00:00,38.25,38.27,38.05,38.1,123200.0,29.7382,29.7538,29.5827,29.6216,123200.0
2006-03-22 14:30:00,38.09,38.29,38.05,38.29,180500.0,29.6138,29.7693,29.5827,29.7693,180500.0
2006-03-22 15:00:00,38.27,38.3,38.17,38.21,140400.0,29.7538,29.7771,29.676,29.7071,140400.0
2006-03-22 15:30:00,38.22,38.33,38.19,38.24,291300.0,29.7149,29.8004,29.6916,29.7305,291300.0
2006-03-23 09:30:00,41.05,41.82,41.0,41.22,2280100.0,31.9151,32.5138,31.8763,32.0473,2280100.0
2006-03-23 10:00:00,41.22,42.14,41.21,42.12,1930500.0,32.0473,32.7626,32.0395,32.747,1930500.0
2006-03-23 10:30:00,42.12,42.2,41.79,41.9,1279800.0,32.747,32.8092,32.4905,32.576,1279800.0
2006-03-23 11:00:00,41.9,41.93,41.51,41.8,626800.0,32.576,32.5993,32.2728,32.4982,626800.0
2006-03-23 11:30:00,41.8,42.02,41.68,41.97,615700.0,32.4982,32.6693,32.405,32.6304,615700.0
2006-03-23 12:00:00,41.96,42.0,41.77,41.88,257800.0,32.6226,32.6537,32.4749,32.5604,257800.0
2006-03-23 12:30:00,41.89,42.23,41.84,42.13,578200.0,32.5682,32.8326,32.5293,32.7548,578200.0
2006-03-23 13:00:00,42.14,42.44,42.12,42.33,662400.0,32.7626,32.9958,32.747,32.9103,662400.0
2006-03-23 13:30:00,42.33,42.45,42.16,42.36,251300.0,32.9103,33.0036,32.7781,32.9336,251300.0
2006-03-23 14:00:00,42.35,42.84,42.35,42.76,855200.0,32.9259,33.3068,32.9259,33.2446,855200.0
2006-03-23 14:30:00,42.77,44.75,42.41,42.49,734600.0,33.2524,34.7918,32.9725,33.0347,734600.0
2006-03-23 15:00:00,42.46,42.66,42.37,42.59,655700.0,33.0114,33.1669,32.9414,33.1124,655700.0
2006-03-23 15:30:00,42.6,42.88,41.6,42.75,934600.0,33.1202,33.3379,32.3428,33.2368,934600.0
2006-03-24 09:30:00,42.58,42.75,42.5,42.73,384700.0,33.1047,33.2368,33.0425,33.2213,384700.0
2006-03-24 10:00:00,42.73,43.0,42.65,42.97,331000.0,33.2213,33.4312,33.1591,33.4079,331000.0
2006-03-24 10:30:00,42.96,42.99,42.79,42.88,230400.0,33.4001,33.4234,33.2679,33.3379,230400.0
2006-03-24 11:00:00,42.89,42.9,42.68,42.72,177100.0,33.3457,33.3535,33.1824,33.2135,177100.0
2006-03-24 11:30:00,42.72,42.96,42.7,42.96,131400.0,33.2135,33.4001,33.198,33.4001,131400.0
2006-03-24 12:00:00,42.96,42.99,42.85,42.9,73000.0,33.4001,33.4234,33.3146,33.3535,73000.0
2006-03-24 12:30:00,42.9,42.93,42.86,42.91,81700.0,33.3535,33.3768,33.3224,33.3612,81700.0
2006-03-24 13:00:00,42.91,42.91,42.54,42.57,143300.0,33.3612,33.3612,33.0736,33.0969,143300.0
2006-03-24 13:30:00,42.6,42.7,42.53,42.7,179300.0,33.1202,33.198,33.0658,33.198,179300.0
2006-03-24 14:00:00,42.69,42.8,42.64,42.66,110900.0,33.1902,33.2757,33.1513,33.1669,110900.0
2006-03-24 14:30:00,42.65,42.78,42.65,42.72,124800.0,33.1591,33.2602,33.1591,33.2135,124800.0
2006-03-24 15:00:00,42.72,42.89,42.72,42.8,143000.0,33.2135,33.3457,33.2135,33.2757,143000.0
2006-03-24 15:30:00,42.81,42.97,42.63,42.73,511900.0,33.2835,33.4079,33.1435,33.2213,511900.0
2006-03-27 09:30:00,42.55,43.49,42.54,43.25,362300.0,33.0814,33.8122,33.0736,33.6256,362300.0
2006-03-27 10:00:00,43.26,43.36,42.9,43.1,145100.0,33.6334,33.7111,33.3535,33.509,145100.0
2006-03-27 10:30:00,43.1,43.36,43.09,43.28,122700.0,33.509,33.7111,33.5012,33.6489,122700.0
2006-03-27 11:00:00,43.28,43.55,43.25,43.4,304000.0,33.6489,33.8588,33.6256,33.7422,304000.0
2006-03-27 11:30:00,43.4,43.69,43.37,43.42,166600.0,33.7422,33.9677,33.7189,33.7577,166600.0
2006-03-27 12:00:00,43.42,43.53,43.37,43.37,174800.0,33.7577,33.8433,33.7189,33.7189,174800.0
2006-03-27 12:30:00,43.36,43.58,43.34,43.57,144800.0,33.7111,33.8821,33.6956,33.8744,144800.0
2006-03-27 13:00:00,43.56,43.7,43.5,43.61,117100.0,33.8666,33.9754,33.8199,33.9055,117100.0
2006-03-27 13:30:00,43.61,43.62,43.47,43.5,109700.0,33.9055,33.9132,33.7966,33.8199,109700.0
2006-03-27 14:00:00,43.49,43.5,43.32,43.33,85600.0,33.8122,33.8199,33.68,33.6878,85600.0
2006-03-27 14:30:00,43.33,43.45,43.33,43.38,110400.0,33.6878,33.7811,33.6878,33.7267,110400.0
2006-03-27 15:00:00,43.37,43.48,43.26,43.35,111600.0,33.7189,33.8044,33.6334,33.7033,111600.0
2006-03-27 15:30:00,43.34,43.36,43.24,43.3,133800.0,33.6956,33.7111,33.6178,33.6645,133800.0
2006-03-28 09:30:00,43.15,43.31,43.12,43.14,144200.0,33.5478,33.6722,33.5245,33.5401,144200.0
2006-03-28 10:00:00,43.14,43.25,43.01,43.25,110000.0,33.5401,33.6256,33.439,33.6256,110000.0
2006-03-28 10:30:00,43.25,43.29,43.16,43.23,60600.0,33.6256,33.6567,33.5556,33.61,60600.0
2006-03-28 11:00:00,43.24,43.43,43.22,43.29,101700.0,33.6178,33.7655,33.6023,33.6567,101700.0
2006-03-28 11:30:00,43.29,43.3,42.96,42.98,67700.0,33.6567,33.6645,33.4001,33.4157,67700.0
2006-03-28 12:00:00,42.98,43.1,42.97,43.05,81400.0,33.4157,33.509,33.4079,33.4701,81400.0
2006-03-28 12:30:00,43.05,43.07,42.71,42.81,220100.0,33.4701,33.4856,33.2057,33.2835,220100.0
2006-03-28 13:00:00,42.82,42.86,42.75,42.79,74400.0,33.2913,33.3224,33.2368,33.2679,74400.0
2006-03-28 13:30:00,42.78,42.93,42.78,42.81,75100.0,33.2602,33.3768,33.2602,33.2835,75100.0
2006-03-28 14:00:00,42.81,42.9,42.6,42.65,154600.0,33.2835,33.3535,33.1202,33.1591,154600.0
2006-03-28 14:30:00,42.62,42.62,42.42,42.54,161100.0,33.1358,33.1358,32.9803,33.0736,161100.0
2006-03-28 15:00:00,42.55,42.55,42.3,42.4,141500.0,33.0814,33.0814,32.887,32.9647,141500.0
2006-03-28 15:30:00,42.4,42.4,42.13,42.19,367400.0,32.9647,32.9647,32.7548,32.8015,367400.0
2006-03-29 09:30:00,42.32,42.48,42.1,42.27,266500.0,32.9025,33.0269,32.7315,32.8637,266500.0
2006-03-29 10:00:00,42.26,42.33,42.15,42.15,129900.0,32.8559,32.9103,32.7704,32.7704,129900.0
2006-03-29 10:30:00,42.16,42.2,41.92,42.01,133500.0,32.7781,32.8092,32.5915,32.6615,133500.0
2006-03-29 11:00:00,42.03,42.2,42.03,42.17,213400.0,32.6771,32.8092,32.6771,32.7859,213400.0
2006-03-29 11:30:00,42.18,42.3,42.16,42.26,170000.0,32.7937,32.887,32.7781,32.8559,170000.0
2006-03-29 12:00:00,42.26,42.3,42.22,42.22,114700.0,32.8559,32.887,32.8248,32.8248,114700.0
2006-03-29 12:30:00,42.22,42.24,42.16,42.24,104600.0,32.8248,32.8403,32.7781,32.8403,104600.0
2006-03-29 13:00:00,42.24,42.29,42.16,42.26,176500.0,32.8403,32.8792,32.7781,32.8559,176500.0
2006-03-29 13:30:00,42.26,42.31,42.21,42.3,164300.0,32.8559,32.8948,32.817,32.887,164300.0
2006-03-29 14:00:00,42.3,42.55,42.29,42.45,210900.0,32.887,33.0814,32.8792,33.0036,210900.0
2006-03-29 14:30:00,42.45,42.45,42.38,42.4,136600.0,33.0036,33.0036,32.9492,32.9647,136600.0
2006-03-29 15:00:00,42.39,42.5,42.39,42.49,120800.0,32.957,33.0425,32.957,33.0347,120800.0
2006-03-29 15:30:00,42.5,42.57,42.4,42.44,153200.0,33.0425,33.0969,32.9647,32.9958,153200.0
2006-03-30 09:30:00,42.55,43.41,42.55,43.22,285200.0,33.0814,33.75,33.0814,33.6023,285200.0
2006-03-30 10:00:00,43.15,43.35,43.04,43.04,215400.0,33.5478,33.7033,33.4623,33.4623,215400.0
2006-03-30 10:30:00,43.05,43.06,42.63,42.65,94300.0,33.4701,33.4779,33.1435,33.1591,94300.0
2006-03-30 11:00:00,42.64,42.72,42.51,42.72,69300.0,33.1513,33.2135,33.0503,33.2135,69300.0
2006-03-30 11:30:00,42.72,42.83,42.57,42.71,67700.0,33.2135,33.299,33.0969,33.2057,67700.0
2006-03-30 12:00:00,42.71,42.77,42.65,42.75,52000.0,33.2057,33.2524,33.1591,33.2368,52000.0
2006-03-30 12:30:00,42.73,42.76,42.53,42.59,50200.0,33.2213,33.2446,33.0658,33.1124,50200.0
2006-03-30 13:00:00,42.58,42.58,42.38,42.4,117000.0,33.1047,33.1047,32.9492,32.9647,117000.0
2006-03-30 13:30:00,42.4,42.51,42.26,42.47,62300.0,32.9647,33.0503,32.8559,33.0192,62300.0
2006-03-30 14:00:00,42.49,42.56,42.46,42.54,95300.0,33.0347,33.0891,33.0114,33.0736,95300.0
2006-03-30 14:30:00,42.55,42.61,42.53,42.61,41700.0,33.0814,33.128,33.0658,33.128,41700.0
2006-03-30 15:00:00,42.61,42.65,42.57,42.59,71200.0,33.128,33.1591,33.0969,33.1124,71200.0
2006-03-30 15:30:00,42.57,42.6,42.53,42.59,213200.0,33.0969,33.1202,33.0658,33.1124,213200.0
2006-03-31 09:30:00,43.0,43.19,42.57,43.17,173000.0,33.4312,33.5789,33.0969,33.5634,173000.0
2006-03-31 10:00:00,43.12,43.16,42.95,42.96,77700.0,33.5245,33.5556,33.3923,33.4001,77700.0
2006-03-31 10:30:00,42.95,43.1,42.95,43.08,103500.0,33.3923,33.509,33.3923,33.4934,103500.0
2006-03-31 11:00:00,43.08,43.1,42.99,43.0,55100.0,33.4934,33.509,33.4234,33.4312,55100.0
2006-03-31 11:30:00,42.99,43.15,42.95,43.09,52300.0,33.4234,33.5478,33.3923,33.5012,52300.0
2006-03-31 12:00:00,43.09,43.1,42.98,43.03,29900.0,33.5012,33.509,33.4157,33.4545,29900.0
2006-03-31 12:30:00,43.05,43.05,42.68,42.7,69100.0,33.4701,33.4701,33.1824,33.198,69100.0
2006-03-31 13:00:00,42.71,42.91,42.71,42.83,42200.0,33.2057,33.3612,33.2057,33.299,42200.0
2006-03-31 13:30:00,42.83,42.83,42.44,42.48,62600.0,33.299,33.299,32.9958,33.0269,62600.0
2006-03-31 14:00:00,42.45,42.8,42.43,42.71,82100.0,33.0036,33.2757,32.9881,33.2057,82100.0
2006-03-31 14:30:00,42.7,42.94,42.68,42.94,68000.0,33.198,33.3846,33.1824,33.3846,68000.0
2006-03-31 15:00:00,42.93,42.95,42.71,42.82,64700.0,33.3768,33.3923,33.2057,33.2913,64700.0
2006-03-31 15:30:00,42.82,42.96,42.77,42.82,165100.0,33.2913,33.4001,33.2524,33.2913,165100.0
2006-04-03 09:30:00,43.0,43.0,42.5,42.77,194500.0,33.4312,33.4312,33.0425,33.2524,194500.0
2006-04-03 10:00:00,42.75,42.99,42.68,42.97,162100.0,33.2368,33.4234,33.1824,33.4079,162100.0
2006-04-03 10:30:00,43.0,43.0,42.85,42.89,86100.0,33.4312,33.4312,33.3146,33.3457,86100.0
2006-04-03 11:00:00,42.86,43.1,42.8,43.09,114300.0,33.3224,33.509,33.2757,33.5012,114300.0
2006-04-03 11:30:00,43.09,43.41,43.08,43.29,143500.0,33.5012,33.75,33.4934,33.6567,143500.0
2006-04-03 12:00:00,43.28,43.3,43.15,43.19,62200.0,33.6489,33.6645,33.5478,33.5789,62200.0
2006-04-03 12:30:00,43.19,43.19,43.07,43.1,51300.0,33.5789,33.5789,33.4856,33.509,51300.0
2006-04-03 13:00:00,43.11,43.29,43.1,43.16,59300.0,33.5167,33.6567,33.509,33.5556,59300.0
2006-04-03 13:30:00,43.16,43.21,43.07,43.17,56800.0,33.5556,33.5945,33.4856,33.5634,56800.0
2006-04-03 14:00:00,43.17,43.18,42.96,42.96,73900.0,33.5634,33.5712,33.4001,33.4001,73900.0
2006-04-03 14:30:00,42.97,43.05,42.83,42.85,94400.0,33.4079,33.4701,33.299,33.3146,94400.0
2006-04-03 15:00:00,42.87,43.29,42.84,43.26,117400.0,33.3301,33.6567,33.3068,33.6334,117400.0
2006-04-03 15:30:00,43.27,43.27,42.74,42.79,203000.0,33.6411,33.6411,33.2291,33.2679,203000.0
2006-04-04 09:30:00,42.5,43.0,42.44,42.85,225300.0,33.0425,33.4312,32.9958,33.3146,225300.0
2006-04-04 10:00:00,42.84,43.11,42.8,42.8,177600.0,33.3068,33.5167,33.2757,33.2757,177600.0
2006-04-04 10:30:00,42.79,42.83,42.5,42.5,55300.0,33.2679,33.299,33.0425,33.0425,55300.0
2006-04-04 11:00:00,42.51,42.59,42.37,42.48,88500.0,33.0503,33.1124,32.9414,33.0269,88500.0
2006-04-04 11:30:00,42.47,42.5,42.35,42.4,140000.0,33.0192,33.0425,32.9259,32.9647,140000.0
2006-04-04 12:00:00,42.4,42.45,42.31,42.37,120100.0,32.9647,33.0036,32.8948,32.9414,120100.0
2006-04-04 12:30:00,42.37,42.45,42.33,42.37,79300.0,32.9414,33.0036,32.9103,32.9414,79300.0
2006-04-04 13:00:00,42.37,42.48,42.29,42.3,66500.0,32.9414,33.0269,32.8792,32.887,66500.0
2006-04-04 13:30:00,42.3,42.43,42.25,42.3,93300.0,32.887,32.9881,32.8481,32.887,93300.0
2006-04-04 14:00:00,42.3,42.36,42.16,42.33,116700.0,32.887,32.9336,32.7781,32.9103,116700.0
2006-04-04 14:30:00,42.31,42.48,42.23,42.38,105000.0,32.8948,33.0269,32.8326,32.9492,105000.0
2006-04-04 15:00:00,42.37,42.44,42.3,42.33,197700.0,32.9414,32.9958,32.887,32.9103,197700.0
2006-04-04 15:30:00,42.32,42.48,42.28,42.32,125000.0,32.9025,33.0269,32.8714,32.9025,125000.0
2006-04-05 09:30:00,42.25,42.75,42.25,42.48,185200.0,32.8481,33.2368,32.8481,33.0269,185200.0
2006-04-05 10:00:00,42.5,42.65,42.4,42.6,198500.0,33.0425,33.1591,32.9647,33.1202,198500.0
2006-04-05 10:30:00,42.61,42.77,42.5,42.6,151500.0,33.128,33.2524,33.0425,33.1202,151500.0
2006-04-05 11:00:00,42.61,42.78,42.56,42.7,83200.0,33.128,33.2602,33.0891,33.198,83200.0
2006-04-05 11:30:00,42.7,42.73,42.5,42.62,86700.0,33.198,33.2213,33.0425,33.1358,86700.0
2006-04-05 12:00:00,42.62,42.67,42.5,42.67,64800.0,33.1358,33.1746,33.0425,33.1746,64800.0
2006-04-05 12:30:00,42.63,42.69,42.58,42.64,50600.0,33.1435,33.1902,33.1047,33.1513,50600.0
2006-04-05 13:00:00,42.64,42.77,42.64,42.77,72500.0,33.1513,33.2524,33.1513,33.2524,72500.0
2006-04-05 13:30:00,42.77,42.79,42.6,42.6,60000.0,33.2524,33.2679,33.1202,33.1202,60000.0
2006-04-05 14:00:00,42.6,42.78,42.53,42.77,86100.0,33.1202,33.2602,33.0658,33.2524,86100.0
2006-04-05 14:30:00,42.77,42.77,42.67,42.71,82600.0,33.2524,33.2524,33.1746,33.2057,82600.0
2006-04-05 15:00:00,42.7,42.92,42.63,42.81,112800.0,33.198,33.369,33.1435,33.2835,112800.0
2006-04-05 15:30:00,42.79,42.8,42.6,42.65,95400.0,33.2679,33.2757,33.1202,33.1591,95400.0
2006-04-06 09:30:00,42.6,42.85,42.53,42.74,153200.0,33.1202,33.3146,33.0658,33.2291,153200.0
2006-04-06 10:00:00,42.73,42.73,42.5,42.66,315700.0,33.2213,33.2213,33.0425,33.1669,315700.0
2006-04-06 10:30:00,42.68,43.28,42.67,43.19,242300.0,33.1824,33.6489,33.1746,33.5789,242300.0
2006-04-06 11:00:00,43.17,43.44,43.12,43.43,145300.0,33.5634,33.7733,33.5245,33.7655,145300.0
2006-04-06 11:30:00,43.41,43.43,42.71,42.74,133400.0,33.75,33.7655,33.2057,33.2291,133400.0
2006-04-06 12:00:00,42.74,42.92,42.65,42.85,97800.0,33.2291,33.369,33.1591,33.3146,97800.0
2006-04-06 12:30:00,42.87,43.11,42.87,43.09,45700.0,33.3301,33.5167,33.3301,33.5012,45700.0
2006-04-06 13:00:00,43.09,43.17,42.9,43.17,66400.0,33.5012,33.5634,33.3535,33.5634,66400.0
2006-04-06 13:30:00,43.18,43.31,43.12,43.26,54200.0,33.5712,33.6722,33.5245,33.6334,54200.0
2006-04-06 14:00:00,43.26,43.31,43.13,43.2,47700.0,33.6334,33.6722,33.5323,33.5867,47700.0
2006-04-06 14:30:00,43.2,43.21,43.02,43.14,40300.0,33.5867,33.5945,33.4468,33.5401,40300.0
2006-04-06 15:00:00,43.14,43.22,43.03,43.17,76700.0,33.5401,33.6023,33.4545,33.5634,76700.0
2006-04-06 15:30:00,43.16,43.28,43.05,43.15,131900.0,33.5556,33.6489,33.4701,33.5478,131900.0
2006-04-07 09:30:00,42.89,43.23,42.74,43.04,185700.0,33.3457,33.61,33.2291,33.4623,185700.0
2006-04-07 10:00:00,43.02,43.16,42.82,42.85,94700.0,33.4468,33.5556,33.2913,33.3146,94700.0
2006-04-07 10:30:00,42.85,42.9,42.5,42.51,145000.0,33.3146,33.3535,33.0425,33.0503,145000.0
2006-04-07 11:00:00,42.51,42.54,42.31,42.32,97200.0,33.0503,33.0736,32.8948,32.9025,97200.0
2006-04-07 11:30:00,42.32,42.33,42.06,42.08,114800.0,32.9025,32.9103,32.7004,32.7159,114800.0
2006-04-07 12:00:00,42.08,42.29,42.04,42.28,134400.0,32.7159,32.8792,32.6848,32.8714,134400.0
2006-04-07 12:30:00,42.27,42.43,42.12,42.38,113100.0,32.8637,32.9881,32.747,32.9492,113100.0
2006-04-07 13:00:00,42.39,42.65,42.3,42.64,112400.0,32.957,33.1591,32.887,33.1513,112400.0
2006-04-07 13:30:00,42.65,42.67,42.46,42.49,95200.0,33.1591,33.1746,33.0114,33.0347,95200.0
2006-04-07 14:00:00,42.48,42.72,42.43,42.65,78200.0,33.0269,33.2135,32.9881,33.1591,78200.0
2006-04-07 14:30:00,42.64,42.92,42.64,42.82,110200.0,33.1513,33.369,33.1513,33.2913,110200.0
2006-04-07 15:00:00,42.8,42.86,42.65,42.72,96200.0,33.2757,33.3224,33.1591,33.2135,96200.0
2006-04-07 15:30:00,42.73,42.86,42.66,42.74,148500.0,33.2213,33.3224,33.1669,33.2291,148500.0
2006-04-10 09:30:00,42.6,42.9,42.33,42.41,93100.0,33.1202,33.3535,32.9103,32.9725,93100.0
2006-04-10 10:00:00,42.42,42.61,42.4,42.4,67900.0,32.9803,33.128,32.9647,32.9647,67900.0
2006-04-10 10:30:00,42.39,42.43,42.14,42.14,91800.0,32.957,32.9881,32.7626,32.7626,91800.0
2006-04-10 11:00:00,42.14,42.25,41.92,42.24,192500.0,32.7626,32.8481,32.5915,32.8403,192500.0
2006-04-10 11:30:00,42.24,42.35,42.1,42.32,59900.0,32.8403,32.9259,32.7315,32.9025,59900.0
2006-04-10 12:00:00,42.32,42.42,42.3,42.36,56600.0,32.9025,32.9803,32.887,32.9336,56600.0
2006-04-10 12:30:00,42.36,42.39,42.14,42.14,26200.0,32.9336,32.957,32.7626,32.7626,26200.0
2006-04-10 13:00:00,42.17,42.31,42.1,42.3,62300.0,32.7859,32.8948,32.7315,32.887,62300.0
2006-04-10 13:30:00,42.28,42.29,42.02,42.05,58100.0,32.8714,32.8792,32.6693,32.6926,58100.0
2006-04-10 14:00:00,42.05,42.12,42.0,42.0,75500.0,32.6926,32.747,32.6537,32.6537,75500.0
2006-04-10 14:30:00,42.0,42.04,41.93,42.04,202600.0,32.6537,32.6848,32.5993,32.6848,202600.0
2006-04-10 15:00:00,42.04,42.07,42.0,42.05,100900.0,32.6848,32.7082,32.6537,32.6926,100900.0
2006-04-10 15:30:00,42.05,42.08,42.01,42.07,80700.0,32.6926,32.7159,32.6615,32.7082,80700.0
2006-04-11 09:30:00,42.04,42.55,42.0,42.34,162500.0,32.6848,33.0814,32.6537,32.9181,162500.0
2006-04-11 10:00:00,42.34,42.46,42.0,42.02,186700.0,32.9181,33.0114,32.6537,32.6693,186700.0
2006-04-11 10:30:00,42.02,42.07,41.95,42.02,193500.0,32.6693,32.7082,32.6149,32.6693,193500.0
2006-04-11 11:00:00,42.03,42.07,41.66,41.66,145500.0,32.6771,32.7082,32.3894,32.3894,145500.0
2006-04-11 11:30:00,41.66,41.83,41.66,41.76,227200.0,32.3894,32.5216,32.3894,32.4671,227200.0
2006-04-11 12:00:00,41.76,41.85,41.4,41.4,116600.0,32.4671,32.5371,32.1873,32.1873,116600.0
2006-04-11 12:30:00,41.4,41.45,41.3,41.41,80100.0,32.1873,32.2261,32.1095,32.195,80100.0
2006-04-11 13:00:00,41.4,41.76,41.38,41.7,69300.0,32.1873,32.4671,32.1717,32.4205,69300.0
2006-04-11 13:30:00,41.69,41.74,41.59,41.72,57200.0,32.4127,32.4516,32.335,32.436,57200.0
2006-04-11 14:00:00,41.72,41.75,41.62,41.65,73800.0,32.436,32.4594,32.3583,32.3816,73800.0
2006-04-11 14:30:00,41.65,41.85,41.65,41.73,65700.0,32.3816,32.5371,32.3816,32.4438,65700.0
2006-04-11 15:00:00,41.73,41.77,40.87,41.7,94100.0,32.4438,32.4749,31.7752,32.4205,94100.0
2006-04-11 15:30:00,41.71,41.76,41.6,41.65,178600.0,32.4283,32.4671,32.3428,32.3816,178600.0
2006-04-12 09:30:00,41.5,41.9,41.5,41.62,120000.0,32.265,32.576,32.265,32.3583,120000.0
2006-04-12 10:00:00,41.69,42.13,41.69,42.1,116800.0,32.4127,32.7548,32.4127,32.7315,116800.0
2006-04-12 10:30:00,42.08,42.1,41.9,42.08,225900.0,32.7159,32.7315,32.576,32.7159,225900.0
2006-04-12 11:00:00,42.08,42.1,42.0,42.04,46100.0,32.7159,32.7315,32.6537,32.6848,46100.0
2006-04-12 11:30:00,42.06,42.09,41.76,41.78,59600.0,32.7004,32.7237,32.4671,32.4827,59600.0
2006-04-12 12:00:00,41.77,42.04,41.77,41.99,94300.0,32.4749,32.6848,32.4749,32.646,94300.0
2006-04-12 12:30:00,41.99,42.0,41.84,41.91,96500.0,32.646,32.6537,32.5293,32.5838,96500.0
2006-04-12 13:00:00,41.9,41.95,41.84,41.86,52900.0,32.576,32.6149,32.5293,32.5449,52900.0
2006-04-12 13:30:00,41.86,41.96,41.86,41.96,230400.0,32.5449,32.6226,32.5449,32.6226,230400.0
2006-04-12 14:00:00,41.95,42.12,41.95,42.03,186400.0,32.6149,32.747,32.6149,32.6771,186400.0
2006-04-12 14:30:00,42.03,42.05,41.97,42.01,57400.0,32.6771,32.6926,32.6304,32.6615,57400.0
2006-04-12 15:00:00,42.0,42.21,42.0,42.18,82000.0,32.6537,32.817,32.6537,32.7937,82000.0
2006-04-12 15:30:00,42.17,42.34,42.17,42.23,154300.0,32.7859,32.9181,32.7859,32.8326,154300.0
2006-04-13 09:30:00,41.9,42.3,41.9,42.02,323800.0,32.576,32.887,32.576,32.6693,323800.0
2006-04-13 10:00:00,42.01,42.41,42.0,42.3,181000.0,32.6615,32.9725,32.6537,32.887,181000.0
2006-04-13 10:30:00,42.34,42.48,42.26,42.46,160900.0,32.9181,33.0269,32.8559,33.0114,160900.0
2006-04-13 11:00:00,42.45,42.5,42.16,42.17,107800.0,33.0036,33.0425,32.7781,32.7859,107800.0
2006-04-13 11:30:00,42.16,42.17,42.0,42.14,117600.0,32.7781,32.7859,32.6537,32.7626,117600.0
2006-04-13 12:00:00,42.15,42.29,42.12,42.2,44600.0,32.7704,32.8792,32.747,32.8092,44600.0
2006-04-13 12:30:00,42.2,42.21,41.91,42.2,79000.0,32.8092,32.817,32.5838,32.8092,79000.0
2006-04-13 13:00:00,42.21,42.32,42.2,42.28,96300.0,32.817,32.9025,32.8092,32.8714,96300.0
2006-04-13 13:30:00,42.27,42.27,42.16,42.24,44900.0,32.8637,32.8637,32.7781,32.8403,44900.0
2006-04-13 14:00:00,42.24,42.34,42.21,42.34,61000.0,32.8403,32.9181,32.817,32.9181,61000.0
2006-04-13 14:30:00,42.34,42.34,42.16,42.22,78600.0,32.9181,32.9181,32.7781,32.8248,78600.0
2006-04-13 15:00:00,42.23,42.31,42.15,42.17,48000.0,32.8326,32.8948,32.7704,32.7859,48000.0
2006-04-13 15:30:00,42.16,42.22,42.09,42.16,93200.0,32.7781,32.8248,32.7237,32.7781,93200.0
2006-04-17 09:30:00,42.0,42.06,41.7,41.79,243200.0,32.6537,32.7004,32.4205,32.4905,243200.0
2006-04-17 10:00:00,41.79,41.9,41.67,41.79,79500.0,32.4905,32.576,32.3972,32.4905,79500.0
2006-04-17 10:30:00,41.8,41.9,41.79,41.88,113100.0,32.4982,32.576,32.4905,32.5604,113100.0
2006-04-17 11:00:00,41.88,41.89,41.61,41.67,110000.0,32.5604,32.5682,32.3505,32.3972,110000.0
2006-04-17 11:30:00,41.68,41.83,41.66,41.7,44600.0,32.405,32.5216,32.3894,32.4205,44600.0
2006-04-17 12:00:00,41.69,41.7,41.5,41.52,62800.0,32.4127,32.4205,32.265,32.2806,62800.0
2006-04-17 12:30:00,41.52,41.56,41.39,41.41,79500.0,32.2806,32.3117,32.1795,32.195,79500.0
2006-04-17 13:00:00,41.41,41.41,41.09,41.18,91400.0,32.195,32.195,31.9462,32.0162,91400.0
2006-04-17 13:30:00,41.2,41.26,40.95,41.0,82900.0,32.0318,32.0784,31.8374,31.8763,82900.0
2006-04-17 14:00:00,41.02,41.28,40.97,41.24,71100.0,31.8918,32.094,31.8529,32.0629,71100.0
2006-04-17 14:30:00,41.26,41.37,41.16,41.18,87000.0,32.0784,32.1639,32.0007,32.0162,87000.0
2006-04-17 15:00:00,41.17,41.35,41.12,41.35,103400.0,32.0084,32.1484,31.9696,32.1484,103400.0
2006-04-17 15:30:00,41.33,41.48,41.32,41.43,150400.0,32.1328,32.2495,32.1251,32.2106,150400.0
2006-04-18 09:30:00,41.45,41.45,41.15,41.33,370300.0,32.2261,32.2261,31.9929,32.1328,370300.0
2006-04-18 10:00:00,41.36,41.37,41.0,41.1,145400.0,32.1562,32.1639,31.8763,31.954,145400.0
2006-04-18 10:30:00,41.09,41.27,40.94,41.0,162300.0,31.9462,32.0862,31.8296,31.8763,162300.0
2006-04-18 11:00:00,41.0,41.17,40.92,41.02,223900.0,31.8763,32.0084,31.8141,31.8918,223900.0
2006-04-18 11:30:00,41.01,41.05,40.9,41.05,226700.0,31.884,31.9151,31.7985,31.9151,226700.0
2006-04-18 12:00:00,41.05,41.18,41.04,41.07,97500.0,31.9151,32.0162,31.9074,31.9307,97500.0
2006-04-18 12:30:00,41.08,41.09,40.95,40.98,168900.0,31.9385,31.9462,31.8374,31.8607,168900.0
2006-04-18 13:00:00,40.98,41.09,40.98,41.04,110400.0,31.8607,31.9462,31.8607,31.9074,110400.0
2006-04-18 13:30:00,41.04,41.08,40.93,41.0,74900.0,31.9074,31.9385,31.8218,31.8763,74900.0
2006-04-18 14:00:00,41.01,41.23,41.01,41.2,185200.0,31.884,32.0551,31.884,32.0318,185200.0
2006-04-18 14:30:00,41.2,41.28,41.19,41.24,288000.0,32.0318,32.094,32.024,32.0629,288000.0
2006-04-18 15:00:00,41.24,41.3,41.2,41.2,201600.0,32.0629,32.1095,32.0318,32.0318,201600.0
2006-04-18 15:30:00,41.21,41.26,40.95,41.04,472800.0,32.0395,32.0784,31.8374,31.9074,472800.0
2006-04-19 09:30:00,41.08,41.08,40.5,40.51,394800.0,31.9385,31.9385,31.4875,31.4953,394800.0
2006-04-19 10:00:00,40.53,40.6,40.1,40.18,444600.0,31.5109,31.5653,31.1765,31.2387,444600.0
2006-04-19 10:30:00,40.15,40.18,39.85,39.85,439000.0,31.2154,31.2387,30.9822,30.9822,439000.0
2006-04-19 11:00:00,39.85,40.41,39.77,40.29,475500.0,30.9822,31.4176,30.92,31.3243,475500.0
2006-04-19 11:30:00,40.29,40.42,40.2,40.3,226600.0,31.3243,31.4253,31.2543,31.332,226600.0
2006-04-19 12:00:00,40.29,40.33,40.03,40.05,187500.0,31.3243,31.3554,31.1221,31.1377,187500.0
2006-04-19 12:30:00,40.05,40.05,39.92,39.99,180700.0,31.1377,31.1377,31.0366,31.091,180700.0
2006-04-19 13:00:00,40.0,40.02,39.7,39.91,153800.0,31.0988,31.1144,30.8656,31.0288,153800.0
2006-04-19 13:30:00,39.95,40.04,39.87,40.01,378700.0,31.0599,31.1299,30.9977,31.1066,378700.0
2006-04-19 14:00:00,40.01,40.01,39.8,39.95,317800.0,31.1066,31.1066,30.9433,31.0599,317800.0
2006-04-19 14:30:00,39.94,39.96,39.61,39.61,280600.0,31.0522,31.0677,30.7956,30.7956,280600.0
2006-04-19 15:00:00,39.63,39.67,39.38,39.41,417800.0,30.8111,30.8422,30.6168,30.6401,417800.0
2006-04-19 15:30:00,39.4,39.48,38.95,39.06,901900.0,30.6323,30.6945,30.2825,30.368,901900.0
2006-04-20 09:30:00,38.99,39.05,38.35,38.6,582600.0,30.3136,30.3602,29.816,30.0103,582600.0
2006-04-20 10:00:00,38.6,38.97,38.59,38.95,362200.0,30.0103,30.298,30.0026,30.2825,362200.0
2006-04-20 10:30:00,38.95,39.01,38.65,38.74,440800.0,30.2825,30.3291,30.0492,30.1192,440800.0
2006-04-20 11:00:00,38.74,38.78,38.43,38.64,233100.0,30.1192,30.1503,29.8782,30.0414,233100.0
2006-04-20 11:30:00,38.65,38.87,38.57,38.87,243000.0,30.0492,30.2203,29.987,30.2203,243000.0
2006-04-20 12:00:00,38.87,38.91,38.7,38.8,183400.0,30.2203,30.2514,30.0881,30.1658,183400.0
2006-04-20 12:30:00,38.81,39.19,38.8,39.11,163400.0,30.1736,30.4691,30.1658,30.4069,163400.0
2006-04-20 13:00:00,39.11,39.31,39.08,39.31,374400.0,30.4069,30.5623,30.3835,30.5623,374400.0
2006-04-20 13:30:00,39.31,39.55,39.3,39.48,334600.0,30.5623,30.7489,30.5546,30.6945,334600.0
2006-04-20 14:00:00,39.48,39.57,39.45,39.48,212900.0,30.6945,30.7645,30.6712,30.6945,212900.0
2006-04-20 14:30:00,39.47,39.56,39.44,39.5,176200.0,30.6867,30.7567,30.6634,30.7101,176200.0
2006-04-20 15:00:00,39.5,39.74,39.48,39.6,298500.0,30.7101,30.8967,30.6945,30.7878,298500.0
2006-04-20 15:30:00,39.61,39.74,39.56,39.63,447200.0,30.7956,30.8967,30.7567,30.8111,447200.0
2006-04-21 09:30:00,39.85,39.85,39.19,39.22,339900.0,30.9822,30.9822,30.4691,30.4924,339900.0
2006-04-21 10:00:00,39.21,39.22,38.83,39.01,313200.0,30.4846,30.4924,30.1892,30.3291,313200.0
2006-04-21 10:30:00,39.01,39.31,38.98,39.13,133400.0,30.3291,30.5623,30.3058,30.4224,133400.0
2006-04-21 11:00:00,39.13,39.24,39.05,39.15,82100.0,30.4224,30.5079,30.3602,30.438,82100.0
2006-04-21 11:30:00,39.15,39.43,39.15,39.3,142300.0,30.438,30.6556,30.438,30.5546,142300.0
2006-04-21 12:00:00,39.3,39.3,39.16,39.24,145300.0,30.5546,30.5546,30.4457,30.5079,145300.0
2006-04-21 12:30:00,39.23,39.29,39.2,39.25,117300.0,30.5001,30.5468,30.4768,30.5157,117300.0
2006-04-21 13:00:00,39.26,39.26,39.15,39.18,85800.0,30.5235,30.5235,30.438,30.4613,85800.0
2006-04-21 13:30:00,39.19,39.25,39.15,39.17,152800.0,30.4691,30.5157,30.438,30.4535,152800.0
2006-04-21 14:00:00,39.17,39.19,39.03,39.11,92500.0,30.4535,30.4691,30.3447,30.4069,92500.0
2006-04-21 14:30:00,39.11,39.12,38.9,38.93,115700.0,30.4069,30.4146,30.2436,30.2669,115700.0
2006-04-21 15:00:00,38.9,38.94,38.8,38.9,126200.0,30.2436,30.2747,30.1658,30.2436,126200.0
2006-04-21 15:30:00,38.91,39.23,38.91,39.11,164200.0,30.2514,30.5001,30.2514,30.4069,164200.0
2006-04-24 09:30:00,38.8,38.9,38.43,38.45,159900.0,30.1658,30.2436,29.8782,29.8937,159900.0
2006-04-24 10:00:00,38.45,38.67,38.36,38.52,243700.0,29.8937,30.0648,29.8238,29.9481,243700.0
2006-04-24 10:30:00,38.52,38.81,38.52,38.73,218200.0,29.9481,30.1736,29.9481,30.1114,218200.0
2006-04-24 11:00:00,38.75,39.03,38.67,38.97,294900.0,30.127,30.3447,30.0648,30.298,294900.0
2006-04-24 11:30:00,38.96,39.19,38.92,39.15,168200.0,30.2902,30.4691,30.2591,30.438,168200.0
2006-04-24 12:00:00,39.15,39.25,39.08,39.15,234100.0,30.438,30.5157,30.3835,30.438,234100.0
2006-04-24 12:30:00,39.15,39.3,39.15,39.2,68400.0,30.438,30.5546,30.438,30.4768,68400.0
2006-04-24 13:00:00,39.2,39.42,39.15,39.29,139200.0,30.4768,30.6479,30.438,30.5468,139200.0
2006-04-24 13:30:00,39.29,39.34,39.1,39.34,99600.0,30.5468,30.5857,30.3991,30.5857,99600.0
2006-04-24 14:00:00,39.34,39.48,39.31,39.45,83200.0,30.5857,30.6945,30.5623,30.6712,83200.0
2006-04-24 14:30:00,39.45,39.5,39.4,39.46,132100.0,30.6712,30.7101,30.6323,30.679,132100.0
2006-04-24 15:00:00,39.46,39.53,39.41,39.53,163300.0,30.679,30.7334,30.6401,30.7334,163300.0
2006-04-24 15:30:00,39.53,39.69,39.5,39.54,260400.0,30.7334,30.8578,30.7101,30.7412,260400.0
2006-04-25 09:30:00,39.35,39.5,38.82,39.11,215200.0,30.5934,30.7101,30.1814,30.4069,215200.0
2006-04-25 10:00:00,39.11,39.17,38.83,38.94,201300.0,30.4069,30.4535,30.1892,30.2747,201300.0
2006-04-25 10:30:00,38.95,38.96,38.56,38.65,278800.0,30.2825,30.2902,29.9792,30.0492,278800.0
2006-04-25 11:00:00,38.65,38.72,38.5,38.5,315300.0,30.0492,30.1036,29.9326,29.9326,315300.0
2006-04-25 11:30:00,38.5,38.54,38.16,38.16,168400.0,29.9326,29.9637,29.6683,29.6683,168400.0
2006-04-25 12:00:00,38.16,38.18,37.81,38.13,273000.0,29.6683,29.6838,29.3961,29.6449,273000.0
2006-04-25 12:30:00,38.14,38.43,38.14,38.33,227000.0,29.6527,29.8782,29.6527,29.8004,227000.0
2006-04-25 13:00:00,38.34,38.48,38.3,38.41,220300.0,29.8082,29.917,29.7771,29.8626,220300.0
2006-04-25 13:30:00,38.43,38.57,38.41,38.53,128200.0,29.8782,29.987,29.8626,29.9559,128200.0
2006-04-25 14:00:00,38.53,38.55,38.42,38.45,93100.0,29.9559,29.9715,29.8704,29.8937,93100.0
2006-04-25 14:30:00,38.43,38.57,38.37,38.49,164300.0,29.8782,29.987,29.8315,29.9248,164300.0
2006-04-25 15:00:00,38.49,38.54,38.4,38.42,176800.0,29.9248,29.9637,29.8548,29.8704,176800.0
2006-04-25 15:30:00,38.4,38.46,38.32,38.42,249300.0,29.8548,29.9015,29.7927,29.8704,249300.0
2006-04-26 09:30:00,38.64,38.8,38.58,38.62,134100.0,30.0414,30.1658,29.9948,30.0259,134100.0
2006-04-26 10:00:00,38.61,38.79,38.46,38.78,70200.0,30.0181,30.1581,29.9015,30.1503,70200.0
2006-04-26 10:30:00,38.78,38.82,38.55,38.6,91200.0,30.1503,30.1814,29.9715,30.0103,91200.0
2006-04-26 11:00:00,38.59,38.65,38.5,38.53,71000.0,30.0026,30.0492,29.9326,29.9559,71000.0
2006-04-26 11:30:00,38.53,38.65,38.5,38.61,76100.0,29.9559,30.0492,29.9326,30.0181,76100.0
2006-04-26 12:00:00,38.63,38.73,38.57,38.65,83900.0,30.0337,30.1114,29.987,30.0492,83900.0
2006-04-26 12:30:00,38.65,38.81,38.59,38.77,109200.0,30.0492,30.1736,30.0026,30.1425,109200.0
2006-04-26 13:00:00,38.79,38.82,38.74,38.75,74400.0,30.1581,30.1814,30.1192,30.127,74400.0
2006-04-26 13:30:00,38.75,39.0,38.74,38.98,131000.0,30.127,30.3213,30.1192,30.3058,131000.0
2006-04-26 14:00:00,38.98,39.15,38.94,39.06,242200.0,30.3058,30.438,30.2747,30.368,242200.0
2006-04-26 14:30:00,39.09,39.22,38.98,39.15,150800.0,30.3913,30.4924,30.3058,30.438,150800.0
2006-04-26 15:00:00,39.14,39.2,38.98,39.1,195200.0,30.4302,30.4768,30.3058,30.3991,195200.0
2006-04-26 15:30:00,39.1,39.26,39.05,39.12,293800.0,30.3991,30.5235,30.3602,30.4146,293800.0
2006-04-27 09:30:00,39.04,39.1,38.74,39.04,161900.0,30.3524,30.3991,30.1192,30.3524,161900.0
2006-04-27 10:00:00,39.02,39.49,39.02,39.39,277200.0,30.3369,30.7023,30.3369,30.6245,277200.0
2006-04-27 10:30:00,39.39,39.6,39.37,39.48,252600.0,30.6245,30.7878,30.609,30.6945,252600.0
2006-04-27 11:00:00,39.47,39.92,39.42,39.92,185500.0,30.6867,31.0366,30.6479,31.0366,185500.0
2006-04-27 11:30:00,39.92,39.93,39.65,39.7,121400.0,31.0366,31.0444,30.8267,30.8656,121400.0
2006-04-27 12:00:00,39.71,39.87,39.67,39.77,114900.0,30.8733,30.9977,30.8422,30.92,114900.0
2006-04-27 12:30:00,39.77,39.78,39.65,39.73,66400.0,30.92,30.9278,30.8267,30.8889,66400.0
2006-04-27 13:00:00,39.74,39.75,39.43,39.56,80000.0,30.8967,30.9044,30.6556,30.7567,80000.0
2006-04-27 13:30:00,39.56,39.71,39.47,39.7,138400.0,30.7567,30.8733,30.6867,30.8656,138400.0
2006-04-27 14:00:00,39.71,39.75,39.54,39.68,142000.0,30.8733,30.9044,30.7412,30.85,142000.0
2006-04-27 14:30:00,39.68,39.84,39.59,39.8,134900.0,30.85,30.9744,30.78,30.9433,134900.0
2006-04-27 15:00:00,39.8,39.88,39.7,39.77,156200.0,30.9433,31.0055,30.8656,30.92,156200.0
2006-04-27 15:30:00,39.75,39.89,39.69,39.72,269600.0,30.9044,31.0133,30.8578,30.8811,269600.0
2006-04-28 09:30:00,39.71,39.8,39.5,39.76,125800.0,30.8733,30.9433,30.7101,30.9122,125800.0
2006-04-28 10:00:00,39.77,40.01,39.7,39.84,165600.0,30.92,31.1066,30.8656,30.9744,165600.0
2006-04-28 10:30:00,39.86,39.94,39.7,39.76,233800.0,30.99,31.0522,30.8656,30.9122,233800.0
2006-04-28 11:00:00,39.76,39.8,39.36,39.4,132800.0,30.9122,30.9433,30.6012,30.6323,132800.0
2006-04-28 11:30:00,39.38,39.4,39.27,39.4,95000.0,30.6168,30.6323,30.5312,30.6323,95000.0
2006-04-28 12:00:00,39.39,39.5,39.36,39.45,47300.0,30.6245,30.7101,30.6012,30.6712,47300.0
2006-04-28 12:30:00,39.42,39.46,39.16,39.18,64400.0,30.6479,30.679,30.4457,30.4613,64400.0
2006-04-28 13:00:00,39.18,39.18,39.06,39.08,95000.0,30.4613,30.4613,30.368,30.3835,95000.0
2006-04-28 13:30:00,39.07,39.1,39.02,39.05,44400.0,30.3758,30.3991,30.3369,30.3602,44400.0
2006-04-28 14:00:00,39.06,39.1,39.03,39.06,44600.0,30.368,30.3991,30.3447,30.368,44600.0
2006-04-28 14:30:00,39.03,39.16,39.02,39.07,76200.0,30.3447,30.4457,30.3369,30.3758,76200.0
2006-04-28 15:00:00,39.05,39.12,39.01,39.03,88500.0,30.3602,30.4146,30.3291,30.3447,88500.0
2006-04-28 15:30:00,39.04,39.04,38.88,38.99,243800.0,30.3524,30.3524,30.228,30.3136,243800.0
2006-05-01 09:30:00,39.0,39.39,38.97,39.02,168700.0,30.3213,30.6245,30.298,30.3369,168700.0
2006-05-01 10:00:00,39.0,39.2,38.79,39.05,141600.0,30.3213,30.4768,30.1581,30.3602,141600.0
2006-05-01 10:30:00,39.04,39.05,38.87,39.05,138200.0,30.3524,30.3602,30.2203,30.3602,138200.0
2006-05-01 11:00:00,39.03,39.04,38.82,38.94,102600.0,30.3447,30.3524,30.1814,30.2747,102600.0
2006-05-01 11:30:00,38.93,39.2,38.91,39.17,88700.0,30.2669,30.4768,30.2514,30.4535,88700.0
2006-05-01 12:00:00,39.18,39.18,38.98,39.01,53700.0,30.4613,30.4613,30.3058,30.3291,53700.0
2006-05-01 12:30:00,39.0,39.11,38.93,39.11,77000.0,30.3213,30.4069,30.2669,30.4069,77000.0
2006-05-01 13:00:00,39.1,39.1,38.94,38.96,46300.0,30.3991,30.3991,30.2747,30.2902,46300.0
2006-05-01 13:30:00,38.97,39.11,38.93,39.1,45700.0,30.298,30.4069,30.2669,30.3991,45700.0
2006-05-01 14:00:00,39.08,39.12,38.97,39.04,47600.0,30.3835,30.4146,30.298,30.3524,47600.0
2006-05-01 14:30:00,39.04,39.14,38.99,39.12,55700.0,30.3524,30.4302,30.3136,30.4146,55700.0
2006-05-01 15:00:00,39.13,39.14,38.7,38.72,116100.0,30.4224,30.4302,30.0881,30.1036,116100.0
2006-05-01 15:30:00,38.72,38.73,38.54,38.61,233500.0,30.1036,30.1114,29.9637,30.0181,233500.0
2006-05-02 09:30:00,38.61,38.97,38.58,38.58,109800.0,30.0181,30.298,29.9948,29.9948,109800.0
2006-05-02 10:00:00,38.54,38.8,38.26,38.72,145800.0,29.9637,30.1658,29.746,30.1036,145800.0
2006-05-02 10:30:00,38.71,38.78,38.59,38.62,75300.0,30.0959,30.1503,30.0026,30.0259,75300.0
2006-05-02 11:00:00,38.63,38.66,38.53,38.62,72700.0,30.0337,30.057,29.9559,30.0259,72700.0
2006-05-02 11:30:00,38.64,38.69,38.56,38.65,40900.0,30.0414,30.0803,29.9792,30.0492,40900.0
2006-05-02 12:00:00,38.67,38.75,38.64,38.67,51300.0,30.0648,30.127,30.0414,30.0648,51300.0
2006-05-02 12:30:00,38.67,38.79,38.66,38.75,52200.0,30.0648,30.1581,30.057,30.127,52200.0
2006-05-02 13:00:00,38.75,38.8,38.62,38.67,39500.0,30.127,30.1658,30.0259,30.0648,39500.0
2006-05-02 13:30:00,38.64,38.7,38.54,38.56,263900.0,30.0414,30.0881,29.9637,29.9792,263900.0
2006-05-02 14:00:00,38.56,38.57,38.47,38.48,91700.0,29.9792,29.987,29.9093,29.917,91700.0
2006-05-02 14:30:00,38.49,38.52,38.29,38.36,151700.0,29.9248,29.9481,29.7693,29.8238,151700.0
2006-05-02 15:00:00,38.36,38.5,38.36,38.43,73600.0,29.8238,29.9326,29.8238,29.8782,73600.0
2006-05-02 15:30:00,38.44,38.44,38.35,38.38,155600.0,29.8859,29.8859,29.816,29.8393,155600.0
2006-05-03 09:30:00,38.07,38.83,38.06,38.81,337800.0,29.5983,30.1892,29.5905,30.1736,337800.0
2006-05-03 10:00:00,38.78,39.39,38.6,39.3,394200.0,30.1503,30.6245,30.0103,30.5546,394200.0
2006-05-03 10:30:00,39.3,39.57,39.27,39.49,197700.0,30.5546,30.7645,30.5312,30.7023,197700.0
2006-05-03 11:00:00,39.49,39.82,39.49,39.79,320700.0,30.7023,30.9589,30.7023,30.9355,320700.0
2006-05-03 11:30:00,39.81,39.9,39.72,39.75,124000.0,30.9511,31.0211,30.8811,30.9044,124000.0
2006-05-03 12:00:00,39.77,39.93,39.77,39.83,111400.0,30.92,31.0444,30.92,30.9666,111400.0
2006-05-03 12:30:00,39.83,40.25,39.77,40.12,257500.0,30.9666,31.2932,30.92,31.1921,257500.0
2006-05-03 13:00:00,40.14,40.41,40.11,40.35,469900.0,31.2076,31.4176,31.1843,31.3709,469900.0
2006-05-03 13:30:00,40.36,40.39,40.26,40.26,171900.0,31.3787,31.402,31.3009,31.3009,171900.0
2006-05-03 14:00:00,40.28,40.34,40.22,40.31,158900.0,31.3165,31.3631,31.2698,31.3398,158900.0
2006-05-03 14:30:00,40.33,40.48,40.3,40.4,177800.0,31.3554,31.472,31.332,31.4098,177800.0
2006-05-03 15:00:00,40.39,40.72,40.37,40.56,404000.0,31.402,31.6586,31.3865,31.5342,404000.0
2006-05-03 15:30:00,40.56,40.85,40.56,40.75,485000.0,31.5342,31.7597,31.5342,31.6819,485000.0
2006-05-04 09:30:00,40.72,40.95,40.51,40.64,143900.0,31.6586,31.8374,31.4953,31.5964,143900.0
2006-05-04 10:00:00,40.63,40.8,40.56,40.57,113600.0,31.5886,31.7208,31.5342,31.542,113600.0
2006-05-04 10:30:00,40.58,40.6,40.45,40.58,229800.0,31.5497,31.5653,31.4487,31.5497,229800.0
2006-05-04 11:00:00,40.58,40.66,40.4,40.59,88000.0,31.5497,31.6119,31.4098,31.5575,88000.0
2006-05-04 11:30:00,40.57,40.63,40.49,40.55,49300.0,31.542,31.5886,31.4798,31.5264,49300.0
2006-05-04 12:00:00,40.57,40.58,40.45,40.56,110600.0,31.542,31.5497,31.4487,31.5342,110600.0
2006-05-04 12:30:00,40.55,40.55,40.46,40.49,76300.0,31.5264,31.5264,31.4564,31.4798,76300.0
2006-05-04 13:00:00,40.49,40.57,40.38,40.39,70100.0,31.4798,31.542,31.3942,31.402,70100.0
2006-05-04 13:30:00,40.4,40.44,40.33,40.4,114800.0,31.4098,31.4409,31.3554,31.4098,114800.0
2006-05-04 14:00:00,40.4,40.51,40.34,40.4,67000.0,31.4098,31.4953,31.3631,31.4098,67000.0
2006-05-04 14:30:00,40.38,40.48,40.34,40.45,84300.0,31.3942,31.472,31.3631,31.4487,84300.0
2006-05-04 15:00:00,40.48,40.65,40.45,40.58,143100.0,31.472,31.6042,31.4487,31.5497,143100.0
2006-05-04 15:30:00,40.58,40.65,40.5,40.51,183400.0,31.5497,31.6042,31.4875,31.4953,183400.0
2006-05-05 09:30:00,40.63,40.76,40.15,40.19,143700.0,31.5886,31.6897,31.2154,31.2465,143700.0
2006-05-05 10:00:00,40.23,40.3,39.97,40.01,221500.0,31.2776,31.332,31.0755,31.1066,221500.0
2006-05-05 10:30:00,40.01,40.25,40.01,40.19,115200.0,31.1066,31.2932,31.1066,31.2465,115200.0
2006-05-05 11:00:00,40.19,40.32,40.17,40.21,166100.0,31.2465,31.3476,31.231,31.2621,166100.0
2006-05-05 11:30:00,40.22,40.33,40.22,40.26,207900.0,31.2698,31.3554,31.2698,31.3009,207900.0
2006-05-05 12:00:00,40.25,40.29,40.23,40.26,89600.0,31.2932,31.3243,31.2776,31.3009,89600.0
2006-05-05 12:30:00,40.27,40.28,40.23,40.25,106100.0,31.3087,31.3165,31.2776,31.2932,106100.0
2006-05-05 13:00:00,40.25,40.33,40.22,40.22,56000.0,31.2932,31.3554,31.2698,31.2698,56000.0
2006-05-05 13:30:00,40.23,40.3,40.2,40.26,49900.0,31.2776,31.332,31.2543,31.3009,49900.0
2006-05-05 14:00:00,40.25,40.28,40.19,40.24,151400.0,31.2932,31.3165,31.2465,31.2854,151400.0
2006-05-05 14:30:00,40.24,40.29,40.2,40.23,102500.0,31.2854,31.3243,31.2543,31.2776,102500.0
2006-05-05 15:00:00,40.21,40.27,40.2,40.24,80900.0,31.2621,31.3087,31.2543,31.2854,80900.0
2006-05-05 15:30:00,40.24,40.28,40.02,40.18,310800.0,31.2854,31.3165,31.1144,31.2387,310800.0
2006-05-08 09:30:00,40.05,40.27,39.9,40.27,65600.0,31.1377,31.3087,31.0211,31.3087,65600.0
2006-05-08 10:00:00,40.27,40.28,40.0,40.24,182800.0,31.3087,31.3165,31.0988,31.2854,182800.0
2006-05-08 10:30:00,40.25,40.29,40.14,40.14,101300.0,31.2932,31.3243,31.2076,31.2076,101300.0
2006-05-08 11:00:00,40.13,40.16,40.06,40.09,51300.0,31.1999,31.2232,31.1454,31.1688,51300.0
2006-05-08 11:30:00,40.1,40.17,39.99,40.02,81500.0,31.1765,31.231,31.091,31.1144,81500.0
2006-05-08 12:00:00,40.01,40.09,39.96,40.04,52200.0,31.1066,31.1688,31.0677,31.1299,52200.0
2006-05-08 12:30:00,40.04,40.09,40.01,40.04,77800.0,31.1299,31.1688,31.1066,31.1299,77800.0
2006-05-08 13:00:00,40.04,40.06,40.0,40.0,81900.0,31.1299,31.1454,31.0988,31.0988,81900.0
2006-05-08 13:30:00,40.0,40.04,39.94,39.94,74800.0,31.0988,31.1299,31.0522,31.0522,74800.0
2006-05-08 14:00:00,39.94,40.06,39.94,40.02,74600.0,31.0522,31.1454,31.0522,31.1144,74600.0
2006-05-08 14:30:00,40.02,40.06,39.96,40.01,97000.0,31.1144,31.1454,31.0677,31.1066,97000.0
2006-05-08 15:00:00,40.02,40.02,39.75,39.81,284200.0,31.1144,31.1144,30.9044,30.9511,284200.0
2006-05-08 15:30:00,39.84,39.85,39.71,39.78,199900.0,30.9744,30.9822,30.8733,30.9278,199900.0
2006-05-09 09:30:00,39.77,39.77,38.92,38.97,211000.0,30.92,30.92,30.2591,30.298,211000.0
2006-05-09 10:00:00,38.97,39.23,38.94,39.11,221100.0,30.298,30.5001,30.2747,30.4069,221100.0
2006-05-09 10:30:00,39.11,39.17,38.98,39.05,158700.0,30.4069,30.4535,30.3058,30.3602,158700.0
2006-05-09 11:00:00,39.06,39.08,38.99,39.03,159100.0,30.368,30.3835,30.3136,30.3447,159100.0
2006-05-09 11:30:00,39.04,39.15,39.01,39.05,132900.0,30.3524,30.438,30.3291,30.3602,132900.0
2006-05-09 12:00:00,39.05,39.12,39.0,39.03,85800.0,30.3602,30.4146,30.3213,30.3447,85800.0
2006-05-09 12:30:00,39.03,39.09,38.93,38.97,119800.0,30.3447,30.3913,30.2669,30.298,119800.0
2006-05-09 13:00:00,38.99,39.03,38.99,39.01,50500.0,30.3136,30.3447,30.3136,30.3291,50500.0
2006-05-09 13:30:00,39.02,39.06,39.0,39.06,48200.0,30.3369,30.368,30.3213,30.368,48200.0
2006-05-09 14:00:00,39.06,39.06,39.0,39.01,59200.0,30.368,30.368,30.3213,30.3291,59200.0
2006-05-09 14:30:00,39.01,39.11,38.98,39.05,58800.0,30.3291,30.4069,30.3058,30.3602,58800.0
2006-05-09 15:00:00,39.05,39.07,38.97,38.97,143300.0,30.3602,30.3758,30.298,30.298,143300.0
2006-05-09 15:30:00,38.96,39.13,38.94,39.1,256300.0,30.2902,30.4224,30.2747,30.3991,256300.0
2006-05-10 09:30:00,39.15,39.15,38.91,38.95,259100.0,30.438,30.438,30.2514,30.2825,259100.0
2006-05-10 10:00:00,38.97,38.98,38.83,38.94,75100.0,30.298,30.3058,30.1892,30.2747,75100.0
2006-05-10 10:30:00,38.94,38.99,38.85,38.85,148300.0,30.2747,30.3136,30.2047,30.2047,148300.0
2006-05-10 11:00:00,38.86,38.86,38.68,38.71,77700.0,30.2125,30.2125,30.0725,30.0959,77700.0
2006-05-10 11:30:00,38.71,38.74,38.55,38.59,70300.0,30.0959,30.1192,29.9715,30.0026,70300.0
2006-05-10 12:00:00,38.6,38.66,38.54,38.65,41900.0,30.0103,30.057,29.9637,30.0492,41900.0
2006-05-10 12:30:00,38.64,38.68,38.55,38.57,48100.0,30.0414,30.0725,29.9715,29.987,48100.0
2006-05-10 13:00:00,38.57,38.59,38.48,38.5,52900.0,29.987,30.0026,29.917,29.9326,52900.0
2006-05-10 13:30:00,38.5,38.52,38.44,38.44,34200.0,29.9326,29.9481,29.8859,29.8859,34200.0
2006-05-10 14:00:00,38.46,38.49,38.28,38.32,179200.0,29.9015,29.9248,29.7616,29.7927,179200.0
2006-05-10 14:30:00,38.28,38.49,38.28,38.39,139500.0,29.7616,29.9248,29.7616,29.8471,139500.0
2006-05-10 15:00:00,38.39,38.48,38.17,38.18,241900.0,29.8471,29.917,29.676,29.6838,241900.0
2006-05-10 15:30:00,38.19,38.25,38.07,38.19,274400.0,29.6916,29.7382,29.5983,29.6916,274400.0
2006-05-11 09:30:00,38.25,38.34,37.56,37.65,119300.0,29.7941,29.8642,29.2567,29.3268,119300.0
2006-05-11 10:00:00,37.67,37.71,37.59,37.59,105100.0,29.3423,29.3735,29.28,29.28,105100.0
2006-05-11 10:30:00,37.61,37.65,37.37,37.6,126100.0,29.2956,29.3268,29.1087,29.2878,126100.0
2006-05-11 11:00:00,37.6,37.75,37.37,37.37,77400.0,29.2878,29.4047,29.1087,29.1087,77400.0
2006-05-11 11:30:00,37.39,37.46,37.26,37.27,67500.0,29.1242,29.1788,29.023,29.0308,67500.0
2006-05-11 12:00:00,37.27,37.32,37.22,37.22,75000.0,29.0308,29.0697,28.9918,28.9918,75000.0
2006-05-11 12:30:00,37.23,37.28,37.21,37.25,59900.0,28.9996,29.0386,28.984,29.0152,59900.0
2006-05-11 13:00:00,37.24,37.28,37.09,37.2,130300.0,29.0074,29.0386,28.8906,28.9762,130300.0
2006-05-11 13:30:00,37.19,37.29,37.15,37.22,51300.0,28.9685,29.0464,28.9373,28.9918,51300.0
2006-05-11 14:00:00,37.23,37.29,37.21,37.25,68800.0,28.9996,29.0464,28.984,29.0152,68800.0
2006-05-11 14:30:00,37.27,37.34,37.1,37.12,78300.0,29.0308,29.0853,28.8984,28.9139,78300.0
2006-05-11 15:00:00,37.13,37.13,37.0,37.04,139200.0,28.9217,28.9217,28.8205,28.8516,139200.0
2006-05-11 15:30:00,37.04,37.27,36.93,37.19,216000.0,28.8516,29.0308,28.7659,28.9685,216000.0
2006-05-12 09:30:00,37.0,37.3,36.97,37.05,134700.0,28.8205,29.0541,28.7971,28.8594,134700.0
2006-05-12 10:00:00,37.05,37.13,36.94,36.99,105200.0,28.8594,28.9217,28.7737,28.8127,105200.0
2006-05-12 10:30:00,37.0,37.0,36.6,36.72,168400.0,28.8205,28.8205,28.5089,28.6024,168400.0
2006-05-12 11:00:00,36.73,36.87,36.64,36.72,158700.0,28.6102,28.7192,28.54,28.6024,158700.0
2006-05-12 11:30:00,36.72,36.72,36.56,36.57,81400.0,28.6024,28.6024,28.4777,28.4855,81400.0
2006-05-12 12:00:00,36.58,36.66,36.45,36.55,237000.0,28.4933,28.5556,28.3921,28.4699,237000.0
2006-05-12 12:30:00,36.53,36.55,36.15,36.3,186600.0,28.4544,28.4699,28.1584,28.2752,186600.0
2006-05-12 13:00:00,36.29,36.55,36.19,36.32,132700.0,28.2674,28.4699,28.1895,28.2908,132700.0
2006-05-12 13:30:00,36.31,36.49,36.31,36.47,118900.0,28.283,28.4232,28.283,28.4076,118900.0
2006-05-12 14:00:00,36.45,36.53,36.39,36.4,98000.0,28.3921,28.4544,28.3453,28.3531,98000.0
2006-05-12 14:30:00,36.4,36.4,36.11,36.16,222800.0,28.3531,28.3531,28.1272,28.1662,222800.0
2006-05-12 15:00:00,36.16,36.3,36.1,36.14,263800.0,28.1662,28.2752,28.1194,28.1506,263800.0
2006-05-12 15:30:00,36.12,36.29,36.11,36.24,375600.0,28.135,28.2674,28.1272,28.2285,375600.0
2006-05-15 09:30:00,36.29,36.67,36.06,36.2,160000.0,28.2674,28.5634,28.0883,28.1973,160000.0
2006-05-15 10:00:00,36.19,36.2,36.02,36.15,195100.0,28.1895,28.1973,28.0571,28.1584,195100.0
2006-05-15 10:30:00,36.15,36.27,36.05,36.08,112000.0,28.1584,28.2518,28.0805,28.1038,112000.0
2006-05-15 11:00:00,36.08,36.21,36.06,36.08,86900.0,28.1038,28.2051,28.0883,28.1038,86900.0
2006-05-15 11:30:00,36.09,36.2,36.08,36.16,213300.0,28.1116,28.1973,28.1038,28.1662,213300.0
2006-05-15 12:00:00,36.16,36.22,36.08,36.15,178700.0,28.1662,28.2129,28.1038,28.1584,178700.0
2006-05-15 12:30:00,36.17,36.21,36.13,36.16,24900.0,28.174,28.2051,28.1428,28.1662,24900.0
2006-05-15 13:00:00,36.15,36.16,35.85,35.85,108700.0,28.1584,28.1662,27.9247,27.9247,108700.0
2006-05-15 13:30:00,35.85,35.9,35.53,35.57,104800.0,27.9247,27.9636,27.6754,27.7066,104800.0
2006-05-15 14:00:00,35.56,35.75,35.52,35.6,116800.0,27.6988,27.8468,27.6676,27.73,116800.0
2006-05-15 14:30:00,35.62,35.7,35.5,35.51,182500.0,27.7455,27.8079,27.6521,27.6599,182500.0
2006-05-15 15:00:00,35.5,35.8,35.48,35.79,218400.0,27.6521,27.8857,27.6365,27.878,218400.0
2006-05-15 15:30:00,35.79,36.06,35.79,36.03,295900.0,27.878,28.0883,27.878,28.0649,295900.0
2006-05-16 09:30:00,36.22,36.39,35.92,36.01,132300.0,28.2129,28.3453,27.9792,28.0493,132300.0
2006-05-16 10:00:00,36.0,36.0,35.81,35.89,88700.0,28.0415,28.0415,27.8935,27.9558,88700.0
2006-05-16 10:30:00,35.89,35.9,35.77,35.87,102000.0,27.9558,27.9636,27.8624,27.9403,102000.0
2006-05-16 11:00:00,35.87,35.94,35.81,35.86,90000.0,27.9403,27.9948,27.8935,27.9325,90000.0
2006-05-16 11:30:00,35.85,35.87,35.73,35.73,135700.0,27.9247,27.9403,27.8312,27.8312,135700.0
2006-05-16 12:00:00,35.73,35.77,35.64,35.73,77300.0,27.8312,27.8624,27.7611,27.8312,77300.0
2006-05-16 12:30:00,35.72,35.86,35.71,35.86,55900.0,27.8234,27.9325,27.8156,27.9325,55900.0
2006-05-16 13:00:00,35.86,36.01,35.84,35.93,72200.0,27.9325,28.0493,27.9169,27.987,72200.0
2006-05-16 13:30:00,35.92,35.96,35.82,35.86,67400.0,27.9792,28.0104,27.9013,27.9325,67400.0
2006-05-16 14:00:00,35.86,35.9,35.79,35.84,73300.0,27.9325,27.9636,27.878,27.9169,73300.0
2006-05-16 14:30:00,35.84,35.88,35.84,35.87,48000.0,27.9169,27.9481,27.9169,27.9403,48000.0
2006-05-16 15:00:00,35.86,35.89,35.79,35.85,108100.0,27.9325,27.9558,27.878,27.9247,108100.0
2006-05-16 15:30:00,35.85,35.89,35.78,35.83,155000.0,27.9247,27.9558,27.8702,27.9091,155000.0
2006-05-17 09:30:00,35.4,35.72,35.27,35.34,183200.0,27.5742,27.8234,27.4729,27.5274,183200.0
2006-05-17 10:00:00,35.32,35.37,35.08,35.25,165500.0,27.5119,27.5508,27.3249,27.4573,165500.0
2006-05-17 10:30:00,35.25,35.4,35.17,35.33,286600.0,27.4573,27.5742,27.395,27.5196,286600.0
2006-05-17 11:00:00,35.33,35.34,34.89,34.92,222400.0,27.5196,27.5274,27.1769,27.2003,222400.0
2006-05-17 11:30:00,34.9,35.0,34.79,34.93,163800.0,27.1847,27.2626,27.099,27.2081,163800.0
2006-05-17 12:00:00,34.93,35.05,34.83,35.02,146800.0,27.2081,27.3015,27.1302,27.2782,146800.0
2006-05-17 12:30:00,35.02,35.22,35.0,35.07,111600.0,27.2782,27.434,27.2626,27.3171,111600.0
2006-05-17 13:00:00,35.06,35.11,34.98,35.0,129500.0,27.3093,27.3483,27.247,27.2626,129500.0
2006-05-17 13:30:00,34.96,35.02,34.87,34.96,157700.0,27.2314,27.2782,27.1613,27.2314,157700.0
2006-05-17 14:00:00,35.0,35.0,34.75,34.84,117400.0,27.2626,27.2626,27.0679,27.138,117400.0
2006-05-17 14:30:00,34.85,34.87,34.47,34.71,221100.0,27.1458,27.1613,26.8498,27.0367,221100.0
2006-05-17 15:00:00,34.71,34.89,34.61,34.88,304200.0,27.0367,27.1769,26.9588,27.1691,304200.0
2006-05-17 15:30:00,34.88,34.91,34.77,34.85,280200.0,27.1691,27.1925,27.0834,27.1458,280200.0
2006-05-18 09:30:00,35.05,35.49,35.01,35.2,207300.0,27.3015,27.6443,27.2704,27.4184,207300.0
2006-05-18 10:00:00,35.21,35.26,35.07,35.2,159700.0,27.4262,27.4651,27.3171,27.4184,159700.0
2006-05-18 10:30:00,35.2,35.25,35.05,35.13,81500.0,27.4184,27.4573,27.3015,27.3639,81500.0
2006-05-18 11:00:00,35.12,35.12,34.89,35.05,143400.0,27.3561,27.3561,27.1769,27.3015,143400.0
2006-05-18 11:30:00,35.04,35.13,34.98,35.12,100800.0,27.2938,27.3639,27.247,27.3561,100800.0
2006-05-18 12:00:00,35.12,35.24,35.05,35.15,224600.0,27.3561,27.4495,27.3015,27.3794,224600.0
2006-05-18 12:30:00,35.15,35.19,35.1,35.15,63800.0,27.3794,27.4106,27.3405,27.3794,63800.0
2006-05-18 13:00:00,35.11,35.17,35.08,35.1,102600.0,27.3483,27.395,27.3249,27.3405,102600.0
2006-05-18 13:30:00,35.12,35.13,35.07,35.09,97400.0,27.3561,27.3639,27.3171,27.3327,97400.0
2006-05-18 14:00:00,35.1,35.14,35.01,35.01,173300.0,27.3405,27.3717,27.2704,27.2704,173300.0
2006-05-18 14:30:00,35.01,35.06,34.8,34.91,171400.0,27.2704,27.3093,27.1068,27.1925,171400.0
2006-05-18 15:00:00,34.92,34.92,34.5,34.5,145500.0,27.2003,27.2003,26.8731,26.8731,145500.0
2006-05-18 15:30:00,34.45,34.66,34.33,34.38,190500.0,26.8342,26.9978,26.7407,26.7797,190500.0
2006-05-19 09:30:00,34.72,34.9,34.64,34.87,242400.0,27.0445,27.1847,26.9822,27.1613,242400.0
2006-05-19 10:00:00,34.85,34.86,34.43,34.46,155700.0,27.1458,27.1536,26.8186,26.842,155700.0
2006-05-19 10:30:00,34.46,34.53,34.26,34.31,158200.0,26.842,26.8965,26.6862,26.7251,158200.0
2006-05-19 11:00:00,34.32,34.35,33.72,34.1,410300.0,26.7329,26.7563,26.2656,26.5616,410300.0
2006-05-19 11:30:00,34.08,34.13,33.92,33.94,209100.0,26.546,26.5849,26.4214,26.4369,209100.0
2006-05-19 12:00:00,33.96,34.17,33.92,34.17,172900.0,26.4525,26.6161,26.4214,26.6161,172900.0
2006-05-19 12:30:00,34.17,34.49,34.17,34.43,211400.0,26.6161,26.8653,26.6161,26.8186,211400.0
2006-05-19 13:00:00,34.42,34.42,34.31,34.4,92100.0,26.8108,26.8108,26.7251,26.7952,92100.0
2006-05-19 13:30:00,34.39,34.55,34.34,34.49,196000.0,26.7875,26.9121,26.7485,26.8653,196000.0
2006-05-19 14:00:00,34.49,34.71,34.46,34.71,89400.0,26.8653,27.0367,26.842,27.0367,89400.0
2006-05-19 14:30:00,34.71,34.71,34.43,34.44,84400.0,27.0367,27.0367,26.8186,26.8264,84400.0
2006-05-19 15:00:00,34.44,34.51,34.32,34.49,120200.0,26.8264,26.8809,26.7329,26.8653,120200.0
2006-05-19 15:30:00,34.5,34.58,34.34,34.48,141900.0,26.8731,26.9354,26.7485,26.8576,141900.0
2006-05-22 09:30:00,34.18,34.5,34.05,34.34,186000.0,26.6239,26.8731,26.5226,26.7485,186000.0
2006-05-22 10:00:00,34.3,34.31,33.96,34.12,101700.0,26.7173,26.7251,26.4525,26.5771,101700.0
2006-05-22 10:30:00,34.09,34.3,34.05,34.21,100100.0,26.5538,26.7173,26.5226,26.6472,100100.0
2006-05-22 11:00:00,34.19,34.2,33.9,34.02,103600.0,26.6317,26.6395,26.4058,26.4992,103600.0
2006-05-22 11:30:00,34.01,34.16,33.67,33.9,129300.0,26.4915,26.6083,26.2266,26.4058,129300.0
2006-05-22 12:00:00,33.9,34.19,33.87,33.99,84000.0,26.4058,26.6317,26.3824,26.4759,84000.0
2006-05-22 12:30:00,33.99,34.08,33.83,33.85,57800.0,26.4759,26.546,26.3513,26.3668,57800.0
2006-05-22 13:00:00,33.85,33.91,33.67,33.77,97300.0,26.3668,26.4136,26.2266,26.3045,97300.0
2006-05-22 13:30:00,33.79,33.81,33.68,33.76,56900.0,26.3201,26.3357,26.2344,26.2967,56900.0
2006-05-22 14:00:00,33.75,33.94,33.55,33.92,92800.0,26.2889,26.4369,26.1332,26.4214,92800.0
2006-05-22 14:30:00,33.89,33.95,33.77,33.9,86300.0,26.398,26.4447,26.3045,26.4058,86300.0
2006-05-22 15:00:00,33.91,34.19,33.9,34.13,128900.0,26.4136,26.6317,26.4058,26.5849,128900.0
2006-05-22 15:30:00,34.13,34.25,34.05,34.06,148400.0,26.5849,26.6784,26.5226,26.5304,148400.0
2006-05-23 09:30:00,34.2,34.62,34.14,34.53,424500.0,26.6395,26.9666,26.5927,26.8965,424500.0
2006-05-23 10:00:00,34.53,34.85,34.52,34.79,233200.0,26.8965,27.1458,26.8887,27.099,233200.0
2006-05-23 10:30:00,34.77,34.87,34.77,34.8,124000.0,27.0834,27.1613,27.0834,27.1068,124000.0
2006-05-23 11:00:00,34.8,34.82,34.46,34.55,119800.0,27.1068,27.1224,26.842,26.9121,119800.0
2006-05-23 11:30:00,34.55,34.65,34.52,34.59,186200.0,26.9121,26.99,26.8887,26.9432,186200.0
2006-05-23 12:00:00,34.59,34.79,34.58,34.74,71700.0,26.9432,27.099,26.9354,27.0601,71700.0
2006-05-23 12:30:00,34.74,34.85,34.65,34.73,123000.0,27.0601,27.1458,26.99,27.0523,123000.0
2006-05-23 13:00:00,34.73,34.84,34.68,34.74,92100.0,27.0523,27.138,27.0133,27.0601,92100.0
2006-05-23 13:30:00,34.73,34.82,34.69,34.72,85700.0,27.0523,27.1224,27.0211,27.0445,85700.0
2006-05-23 14:00:00,34.73,34.75,34.57,34.57,103500.0,27.0523,27.0679,26.9277,26.9277,103500.0
2006-05-23 14:30:00,34.57,34.57,34.24,34.3,92700.0,26.9277,26.9277,26.6706,26.7173,92700.0
2006-05-23 15:00:00,34.3,34.43,34.2,34.22,85300.0,26.7173,26.8186,26.6395,26.655,85300.0
2006-05-23 15:30:00,34.22,34.24,33.99,34.0,139900.0,26.655,26.6706,26.4759,26.4837,139900.0
2006-05-24 09:30:00,34.95,35.2,34.7,35.06,303800.0,27.2237,27.4184,27.0289,27.3093,303800.0
2006-05-24 10:00:00,35.1,35.4,35.07,35.3,260300.0,27.3405,27.5742,27.3171,27.4963,260300.0
2006-05-24 10:30:00,35.29,35.42,35.16,35.16,155600.0,27.4885,27.5898,27.3872,27.3872,155600.0
2006-05-24 11:00:00,35.16,35.23,35.03,35.16,225000.0,27.3872,27.4418,27.286,27.3872,225000.0
2006-05-24 11:30:00,35.15,35.16,35.02,35.05,120600.0,27.3794,27.3872,27.2782,27.3015,120600.0
2006-05-24 12:00:00,35.05,35.16,34.98,35.12,146900.0,27.3015,27.3872,27.247,27.3561,146900.0
2006-05-24 12:30:00,35.14,35.18,34.74,34.89,166700.0,27.3717,27.4028,27.0601,27.1769,166700.0
2006-05-24 13:00:00,34.88,35.0,34.61,34.62,353400.0,27.1691,27.2626,26.9588,26.9666,353400.0
2006-05-24 13:30:00,34.62,34.82,34.49,34.72,156900.0,26.9666,27.1224,26.8653,27.0445,156900.0
2006-05-24 14:00:00,34.7,34.82,34.34,34.34,212500.0,27.0289,27.1224,26.7485,26.7485,212500.0
2006-05-24 14:30:00,34.31,34.53,34.28,34.52,552400.0,26.7251,26.8965,26.7018,26.8887,552400.0
2006-05-24 15:00:00,34.51,34.62,34.4,34.51,327700.0,26.8809,26.9666,26.7952,26.8809,327700.0
2006-05-24 15:30:00,34.51,34.72,34.51,34.58,374000.0,26.8809,27.0445,26.8809,26.9354,374000.0
2006-05-25 09:30:00,34.79,34.88,34.7,34.75,121400.0,27.099,27.1691,27.0289,27.0679,121400.0
2006-05-25 10:00:00,34.75,34.85,34.31,34.42,162500.0,27.0679,27.1458,26.7251,26.8108,162500.0
2006-05-25 10:30:00,34.43,34.46,34.25,34.32,90700.0,26.8186,26.842,26.6784,26.7329,90700.0
2006-05-25 11:00:00,34.31,34.5,34.28,34.48,57500.0,26.7251,26.8731,26.7018,26.8576,57500.0
2006-05-25 11:30:00,34.47,34.72,34.4,34.71,138000.0,26.8498,27.0445,26.7952,27.0367,138000.0
2006-05-25 12:00:00,34.72,34.73,34.46,34.51,36900.0,27.0445,27.0523,26.842,26.8809,36900.0
2006-05-25 12:30:00,34.49,34.54,34.36,34.53,50200.0,26.8653,26.9043,26.7641,26.8965,50200.0
2006-05-25 13:00:00,34.51,34.56,34.35,34.41,49100.0,26.8809,26.9199,26.7563,26.803,49100.0
2006-05-25 13:30:00,34.41,34.49,34.37,34.48,57300.0,26.803,26.8653,26.7719,26.8576,57300.0
2006-05-25 14:00:00,34.49,34.64,34.47,34.54,63000.0,26.8653,26.9822,26.8498,26.9043,63000.0
2006-05-25 14:30:00,34.53,34.57,34.46,34.55,43300.0,26.8965,26.9277,26.842,26.9121,43300.0
2006-05-25 15:00:00,34.55,34.56,34.43,34.52,38900.0,26.9121,26.9199,26.8186,26.8887,38900.0
2006-05-25 15:30:00,34.52,34.74,34.49,34.73,218500.0,26.8887,27.0601,26.8653,27.0523,218500.0
2006-05-26 09:30:00,34.7,34.87,34.64,34.82,65500.0,27.0289,27.1613,26.9822,27.1224,65500.0
2006-05-26 10:00:00,34.83,35.15,34.8,35.04,127900.0,27.1302,27.3794,27.1068,27.2938,127900.0
2006-05-26 10:30:00,35.04,35.1,34.85,35.07,113900.0,27.2938,27.3405,27.1458,27.3171,113900.0
2006-05-26 11:00:00,35.05,35.35,35.04,35.32,81000.0,27.3015,27.5352,27.2938,27.5119,81000.0
2006-05-26 11:30:00,35.3,35.41,35.29,35.36,88100.0,27.4963,27.582,27.4885,27.543,88100.0
2006-05-26 12:00:00,35.36,35.41,35.3,35.36,85100.0,27.543,27.582,27.4963,27.543,85100.0
2006-05-26 12:30:00,35.35,35.39,35.32,35.33,49900.0,27.5352,27.5664,27.5119,27.5196,49900.0
2006-05-26 13:00:00,35.32,35.41,35.32,35.38,66500.0,27.5119,27.582,27.5119,27.5586,66500.0
2006-05-26 13:30:00,35.38,35.4,35.33,35.4,49000.0,27.5586,27.5742,27.5196,27.5742,49000.0
2006-05-26 14:00:00,35.39,35.5,35.39,35.43,65800.0,27.5664,27.6521,27.5664,27.5975,65800.0
2006-05-26 14:30:00,35.41,35.42,35.23,35.23,55900.0,27.582,27.5898,27.4418,27.4418,55900.0
2006-05-26 15:00:00,35.23,35.29,35.17,35.27,52700.0,27.4418,27.4885,27.395,27.4729,52700.0
2006-05-26 15:30:00,35.27,35.43,35.25,35.4,162800.0,27.4729,27.5975,27.4573,27.5742,162800.0
2006-05-30 09:30:00,35.17,35.25,34.97,35.07,126200.0,27.395,27.4573,27.2392,27.3171,126200.0
2006-05-30 10:00:00,35.06,35.2,34.95,35.03,85000.0,27.3093,27.4184,27.2237,27.286,85000.0
2006-05-30 10:30:00,35.03,35.04,34.91,34.91,166200.0,27.286,27.2938,27.1925,27.1925,166200.0
2006-05-30 11:00:00,34.9,34.97,34.77,34.81,94800.0,27.1847,27.2392,27.0834,27.1146,94800.0
2006-05-30 11:30:00,34.8,35.02,34.8,34.99,50000.0,27.1068,27.2782,27.1068,27.2548,50000.0
2006-05-30 12:00:00,34.97,34.98,34.81,34.85,45000.0,27.2392,27.247,27.1146,27.1458,45000.0
2006-05-30 12:30:00,34.87,34.87,34.74,34.82,57400.0,27.1613,27.1613,27.0601,27.1224,57400.0
2006-05-30 13:00:00,34.81,34.9,34.8,34.81,53300.0,27.1146,27.1847,27.1068,27.1146,53300.0
2006-05-30 13:30:00,34.8,34.84,34.61,34.71,38800.0,27.1068,27.138,26.9588,27.0367,38800.0
2006-05-30 14:00:00,34.71,34.71,34.58,34.61,92600.0,27.0367,27.0367,26.9354,26.9588,92600.0
2006-05-30 14:30:00,34.6,34.7,34.52,34.67,81000.0,26.951,27.0289,26.8887,27.0056,81000.0
2006-05-30 15:00:00,34.68,34.7,34.44,34.5,92200.0,27.0133,27.0289,26.8264,26.8731,92200.0
2006-05-30 15:30:00,34.49,34.52,34.4,34.47,153100.0,26.8653,26.8887,26.7952,26.8498,153100.0
2006-05-31 09:30:00,34.75,35.0,34.62,34.93,117600.0,27.0679,27.2626,26.9666,27.2081,117600.0
2006-05-31 10:00:00,34.92,34.99,34.69,34.74,133900.0,27.2003,27.2548,27.0211,27.0601,133900.0
2006-05-31 10:30:00,34.74,34.95,34.73,34.82,131000.0,27.0601,27.2237,27.0523,27.1224,131000.0
2006-05-31 11:00:00,34.8,34.9,34.66,34.89,75100.0,27.1068,27.1847,26.9978,27.1769,75100.0
2006-05-31 11:30:00,34.89,34.94,34.81,34.92,43800.0,27.1769,27.2159,27.1146,27.2003,43800.0
2006-05-31 12:00:00,34.9,34.93,34.85,34.85,52600.0,27.1847,27.2081,27.1458,27.1458,52600.0
2006-05-31 12:30:00,34.86,34.91,34.85,34.85,63300.0,27.1536,27.1925,27.1458,27.1458,63300.0
2006-05-31 13:00:00,34.86,34.89,34.73,34.74,85700.0,27.1536,27.1769,27.0523,27.0601,85700.0
2006-05-31 13:30:00,34.74,34.74,34.51,34.61,38700.0,27.0601,27.0601,26.8809,26.9588,38700.0
2006-05-31 14:00:00,34.63,34.85,34.55,34.73,195200.0,26.9744,27.1458,26.9121,27.0523,195200.0
2006-05-31 14:30:00,34.73,34.85,34.61,34.63,98300.0,27.0523,27.1458,26.9588,26.9744,98300.0
2006-05-31 15:00:00,34.62,34.71,34.52,34.67,111600.0,26.9666,27.0367,26.8887,27.0056,111600.0
2006-05-31 15:30:00,34.67,34.82,34.57,34.8,145600.0,27.0056,27.1224,26.9277,27.1068,145600.0
2006-06-01 09:30:00,34.94,35.25,34.86,35.15,146200.0,27.2159,27.4573,27.1536,27.3794,146200.0
2006-06-01 10:00:00,35.16,35.23,35.0,35.07,114700.0,27.3872,27.4418,27.2626,27.3171,114700.0
2006-06-01 10:30:00,35.08,35.24,35.06,35.19,102900.0,27.3249,27.4495,27.3093,27.4106,102900.0
2006-06-01 11:00:00,35.19,35.29,35.17,35.24,66700.0,27.4106,27.4885,27.395,27.4495,66700.0
2006-06-01 11:30:00,35.24,35.43,35.23,35.32,155000.0,27.4495,27.5975,27.4418,27.5119,155000.0
2006-06-01 12:00:00,35.33,35.38,35.28,35.28,79800.0,27.5196,27.5586,27.4807,27.4807,79800.0
2006-06-01 12:30:00,35.27,35.29,35.21,35.22,58700.0,27.4729,27.4885,27.4262,27.434,58700.0
2006-06-01 13:00:00,35.24,35.53,35.2,35.51,111800.0,27.4495,27.6754,27.4184,27.6599,111800.0
2006-06-01 13:30:00,35.51,35.68,35.49,35.68,75400.0,27.6599,27.7923,27.6443,27.7923,75400.0
2006-06-01 14:00:00,35.66,35.7,35.53,35.65,58800.0,27.7767,27.8079,27.6754,27.7689,58800.0
2006-06-01 14:30:00,35.66,35.73,35.63,35.68,53900.0,27.7767,27.8312,27.7533,27.7923,53900.0
2006-06-01 15:00:00,35.68,35.69,35.6,35.67,293400.0,27.7923,27.8001,27.73,27.7845,293400.0
2006-06-01 15:30:00,35.67,35.74,35.62,35.67,187500.0,27.7845,27.839,27.7455,27.7845,187500.0
2006-06-02 09:30:00,35.8,36.04,35.6,35.64,235200.0,27.8857,28.0727,27.73,27.7611,235200.0
2006-06-02 10:00:00,35.66,35.81,35.61,35.76,105200.0,27.7767,27.8935,27.7377,27.8546,105200.0
2006-06-02 10:30:00,35.77,35.94,35.69,35.94,108400.0,27.8624,27.9948,27.8001,27.9948,108400.0
2006-06-02 11:00:00,35.93,36.32,35.9,35.95,238400.0,27.987,28.2908,27.9636,28.0026,238400.0
2006-06-02 11:30:00,35.95,36.0,35.8,35.98,199100.0,28.0026,28.0415,27.8857,28.026,199100.0
2006-06-02 12:00:00,35.99,36.02,35.86,35.97,126200.0,28.0337,28.0571,27.9325,28.0182,126200.0
2006-06-02 12:30:00,35.96,36.01,35.9,35.9,71000.0,28.0104,28.0493,27.9636,27.9636,71000.0
2006-06-02 13:00:00,35.9,36.0,35.84,36.0,70000.0,27.9636,28.0415,27.9169,28.0415,70000.0
2006-06-02 13:30:00,36.0,36.01,35.83,35.91,113300.0,28.0415,28.0493,27.9091,27.9714,113300.0
2006-06-02 14:00:00,35.9,35.96,35.84,35.95,125900.0,27.9636,28.0104,27.9169,28.0026,125900.0
2006-06-02 14:30:00,35.95,36.11,35.94,36.05,176200.0,28.0026,28.1272,27.9948,28.0805,176200.0
2006-06-02 15:00:00,36.04,36.08,35.93,36.01,116200.0,28.0727,28.1038,27.987,28.0493,116200.0
2006-06-02 15:30:00,36.02,36.08,35.95,36.04,232100.0,28.0571,28.1038,28.0026,28.0727,232100.0
2006-06-05 09:30:00,35.95,35.95,35.55,35.73,191100.0,28.0026,28.0026,27.691,27.8312,191100.0
2006-06-05 10:00:00,35.74,35.83,35.66,35.74,56500.0,27.839,27.9091,27.7767,27.839,56500.0
2006-06-05 10:30:00,35.78,35.8,35.69,35.73,62300.0,27.8702,27.8857,27.8001,27.8312,62300.0
2006-06-05 11:00:00,35.74,35.77,35.66,35.7,51800.0,27.839,27.8624,27.7767,27.8079,51800.0
2006-06-05 11:30:00,35.68,35.73,35.66,35.73,48200.0,27.7923,27.8312,27.7767,27.8312,48200.0
2006-06-05 12:00:00,35.73,35.75,35.65,35.74,87100.0,27.8312,27.8468,27.7689,27.839,87100.0
2006-06-05 12:30:00,35.71,35.85,35.71,35.81,52100.0,27.8156,27.9247,27.8156,27.8935,52100.0
2006-06-05 13:00:00,35.79,35.79,35.66,35.72,46700.0,27.878,27.878,27.7767,27.8234,46700.0
2006-06-05 13:30:00,35.72,35.76,35.65,35.67,45400.0,27.8234,27.8546,27.7689,27.7845,45400.0
2006-06-05 14:00:00,35.66,35.68,35.31,35.47,121300.0,27.7767,27.7923,27.5041,27.6287,121300.0
2006-06-05 14:30:00,35.46,35.48,35.27,35.35,120100.0,27.6209,27.6365,27.4729,27.5352,120100.0
2006-06-05 15:00:00,35.34,35.41,35.19,35.22,100500.0,27.5274,27.582,27.4106,27.434,100500.0
2006-06-05 15:30:00,35.22,35.28,35.16,35.19,168200.0,27.434,27.4807,27.3872,27.4106,168200.0
2006-06-06 09:30:00,35.22,35.45,35.0,35.12,112400.0,27.434,27.6131,27.2626,27.3561,112400.0
2006-06-06 10:00:00,35.11,35.28,35.07,35.14,150200.0,27.3483,27.4807,27.3171,27.3717,150200.0
2006-06-06 10:30:00,35.13,35.25,35.1,35.22,139500.0,27.3639,27.4573,27.3405,27.434,139500.0
2006-06-06 11:00:00,35.21,35.37,35.2,35.22,162000.0,27.4262,27.5508,27.4184,27.434,162000.0
2006-06-06 11:30:00,35.21,35.33,35.14,35.18,100100.0,27.4262,27.5196,27.3717,27.4028,100100.0
2006-06-06 12:00:00,35.18,35.38,35.18,35.35,84100.0,27.4028,27.5586,27.4028,27.5352,84100.0
2006-06-06 12:30:00,35.34,35.8,35.34,35.67,141900.0,27.5274,27.8857,27.5274,27.7845,141900.0
2006-06-06 13:00:00,35.66,35.72,35.53,35.68,108300.0,27.7767,27.8234,27.6754,27.7923,108300.0
2006-06-06 13:30:00,35.68,35.68,35.48,35.58,105300.0,27.7923,27.7923,27.6365,27.7144,105300.0
2006-06-06 14:00:00,35.58,35.62,35.42,35.5,248700.0,27.7144,27.7455,27.5898,27.6521,248700.0
2006-06-06 14:30:00,35.51,35.63,35.47,35.48,128700.0,27.6599,27.7533,27.6287,27.6365,128700.0
2006-06-06 15:00:00,35.48,35.54,35.45,35.45,134000.0,27.6365,27.6832,27.6131,27.6131,134000.0
2006-06-06 15:30:00,35.45,35.67,35.45,35.65,237000.0,27.6131,27.7845,27.6131,27.7689,237000.0
2006-06-07 09:30:00,35.6,35.75,35.03,35.14,149400.0,27.73,27.8468,27.286,27.3717,149400.0
2006-06-07 10:00:00,35.14,35.54,35.12,35.47,176000.0,27.3717,27.6832,27.3561,27.6287,176000.0
2006-06-07 10:30:00,35.46,35.54,35.2,35.31,143900.0,27.6209,27.6832,27.4184,27.5041,143900.0
2006-06-07 11:00:00,35.3,35.38,35.07,35.11,124400.0,27.4963,27.5586,27.3171,27.3483,124400.0
2006-06-07 11:30:00,35.11,35.28,35.11,35.23,102500.0,27.3483,27.4807,27.3483,27.4418,102500.0
2006-06-07 12:00:00,35.2,35.25,35.12,35.22,150600.0,27.4184,27.4573,27.3561,27.434,150600.0
2006-06-07 12:30:00,35.22,35.23,35.0,35.0,135600.0,27.434,27.4418,27.2626,27.2626,135600.0
2006-06-07 13:00:00,35.0,35.04,34.93,35.03,125100.0,27.2626,27.2938,27.2081,27.286,125100.0
2006-06-07 13:30:00,35.02,35.17,35.0,35.16,101900.0,27.2782,27.395,27.2626,27.3872,101900.0
2006-06-07 14:00:00,35.15,35.15,35.0,35.14,126400.0,27.3794,27.3794,27.2626,27.3717,126400.0
2006-06-07 14:30:00,35.14,35.14,34.97,35.02,113300.0,27.3717,27.3717,27.2392,27.2782,113300.0
2006-06-07 15:00:00,35.0,35.04,34.83,34.83,199600.0,27.2626,27.2938,27.1302,27.1302,199600.0
2006-06-07 15:30:00,34.82,34.91,34.79,34.91,271100.0,27.1224,27.1925,27.099,27.1925,271100.0
2006-06-08 09:30:00,34.75,34.91,34.53,34.62,439200.0,27.0679,27.1925,26.8965,26.9666,439200.0
2006-06-08 10:00:00,34.61,34.77,34.44,34.57,267500.0,26.9588,27.0834,26.8264,26.9277,267500.0
2006-06-08 10:30:00,34.56,34.65,34.36,34.49,192700.0,26.9199,26.99,26.7641,26.8653,192700.0
2006-06-08 11:00:00,34.49,34.62,34.15,34.27,310500.0,26.8653,26.9666,26.6005,26.694,310500.0
2006-06-08 11:30:00,34.27,34.27,33.56,33.7,243000.0,26.694,26.694,26.1409,26.25,243000.0
2006-06-08 12:00:00,33.72,34.0,33.72,33.92,174400.0,26.2656,26.4837,26.2656,26.4214,174400.0
2006-06-08 12:30:00,33.95,34.17,33.9,34.05,108800.0,26.4447,26.6161,26.4058,26.5226,108800.0
2006-06-08 13:00:00,34.07,34.07,33.82,34.0,68600.0,26.5382,26.5382,26.3435,26.4837,68600.0
2006-06-08 13:30:00,33.99,34.37,33.98,34.36,100200.0,26.4759,26.7719,26.4681,26.7641,100200.0
2006-06-08 14:00:00,34.39,34.45,34.15,34.39,86100.0,26.7875,26.8342,26.6005,26.7875,86100.0
2006-06-08 14:30:00,34.39,34.58,34.28,34.31,85700.0,26.7875,26.9354,26.7018,26.7251,85700.0
2006-06-08 15:00:00,34.28,34.63,34.27,34.47,131500.0,26.7018,26.9744,26.694,26.8498,131500.0
2006-06-08 15:30:00,34.46,34.67,34.46,34.67,81800.0,26.842,27.0056,26.842,27.0056,81800.0
2006-06-09 09:30:00,34.82,34.97,34.65,34.84,103500.0,27.1224,27.2392,26.99,27.138,103500.0
2006-06-09 10:00:00,34.83,34.93,34.7,34.92,77900.0,27.1302,27.2081,27.0289,27.2003,77900.0
2006-06-09 10:30:00,34.91,35.01,34.74,34.8,55800.0,27.1925,27.2704,27.0601,27.1068,55800.0
2006-06-09 11:00:00,34.77,34.87,34.67,34.78,205500.0,27.0834,27.1613,27.0056,27.0912,205500.0
2006-06-09 11:30:00,34.81,34.85,34.46,34.5,52400.0,27.1146,27.1458,26.842,26.8731,52400.0
2006-06-09 12:00:00,34.5,34.53,34.3,34.35,54500.0,26.8731,26.8965,26.7173,26.7563,54500.0
2006-06-09 12:30:00,34.35,34.46,34.15,34.15,30400.0,26.7563,26.842,26.6005,26.6005,30400.0
2006-06-09 13:00:00,34.15,34.16,33.93,34.09,58900.0,26.6005,26.6083,26.4291,26.5538,58900.0
2006-06-09 13:30:00,34.1,34.29,34.05,34.22,50200.0,26.5616,26.7096,26.5226,26.655,50200.0
2006-06-09 14:00:00,34.22,34.31,34.13,34.3,105800.0,26.655,26.7251,26.5849,26.7173,105800.0
2006-06-09 14:30:00,34.3,34.36,34.21,34.25,59400.0,26.7173,26.7641,26.6472,26.6784,59400.0
2006-06-09 15:00:00,34.25,34.25,34.11,34.15,87500.0,26.6784,26.6784,26.5694,26.6005,87500.0
2006-06-09 15:30:00,34.16,34.23,33.98,34.06,128200.0,26.6083,26.6628,26.4681,26.5304,128200.0
2006-06-12 09:30:00,33.8,34.0,33.68,33.78,189100.0,26.3279,26.4837,26.2344,26.3123,189100.0
2006-06-12 10:00:00,33.79,33.83,33.62,33.66,117500.0,26.3201,26.3513,26.1877,26.2188,117500.0
2006-06-12 10:30:00,33.67,33.82,33.67,33.74,84000.0,26.2266,26.3435,26.2266,26.2811,84000.0
2006-06-12 11:00:00,33.72,33.72,33.3,33.45,140700.0,26.2656,26.2656,25.9384,26.0553,140700.0
2006-06-12 11:30:00,33.44,33.55,33.43,33.55,90800.0,26.0475,26.1332,26.0397,26.1332,90800.0
2006-06-12 12:00:00,33.55,33.55,33.34,33.45,73300.0,26.1332,26.1332,25.9696,26.0553,73300.0
2006-06-12 12:30:00,33.45,33.45,33.05,33.08,280100.0,26.0553,26.0553,25.7437,25.7671,280100.0
2006-06-12 13:00:00,33.08,33.19,32.97,33.12,137400.0,25.7671,25.8527,25.6814,25.7982,137400.0
2006-06-12 13:30:00,33.12,33.13,32.99,33.0,80100.0,25.7982,25.806,25.6969,25.7047,80100.0
2006-06-12 14:00:00,33.0,33.01,32.55,32.69,245300.0,25.7047,25.7125,25.3542,25.4633,245300.0
2006-06-12 14:30:00,32.68,32.7,32.59,32.65,193400.0,25.4555,25.4711,25.3854,25.4321,193400.0
2006-06-12 15:00:00,32.64,32.64,32.29,32.34,230000.0,25.4243,25.4243,25.1517,25.1906,230000.0
2006-06-12 15:30:00,32.34,32.54,32.28,32.44,259900.0,25.1906,25.3464,25.1439,25.2685,259900.0
2006-06-13 09:30:00,26.79,26.8,25.15,25.28,3048100.0,20.8676,20.8754,19.5901,19.6914,3048100.0
2006-06-13 10:00:00,25.45,25.59,23.98,24.17,2467500.0,19.8238,19.9329,18.6788,18.8268,2467500.0
2006-06-13 10:30:00,24.19,24.25,23.13,23.52,2388900.0,18.8424,18.8891,18.0167,18.3205,2388900.0
2006-06-13 11:00:00,23.51,24.16,23.37,24.03,2691800.0,18.3127,18.819,18.2036,18.7177,2691800.0
2006-06-13 11:30:00,24.04,24.25,23.98,24.02,1815400.0,18.7255,18.8891,18.6788,18.7099,1815400.0
2006-06-13 12:00:00,24.03,24.05,15.2,23.95,1538500.0,18.7177,18.7333,11.8398,18.6554,1538500.0
2006-06-13 12:30:00,23.96,24.11,23.66,23.9,1151200.0,18.6632,18.78,18.4295,18.6165,1151200.0
2006-06-13 13:00:00,23.89,24.11,23.8,23.99,1252400.0,18.6087,18.78,18.5386,18.6866,1252400.0
2006-06-13 13:30:00,23.98,24.8,23.87,24.6,2076100.0,18.6788,19.3175,18.5931,19.1617,2076100.0
2006-06-13 14:00:00,24.59,25.05,24.59,24.74,3973700.0,19.1539,19.5122,19.1539,19.2708,3973700.0
2006-06-13 14:30:00,24.73,25.21,24.63,24.8,1925600.0,19.263,19.6369,19.1851,19.3175,1925600.0
2006-06-13 15:00:00,24.79,25.14,24.7,25.08,1383600.0,19.3097,19.5823,19.2396,19.5356,1383600.0
2006-06-13 15:30:00,25.08,25.32,25.04,25.21,2585200.0,19.5356,19.7225,19.5044,19.6369,2585200.0
2006-06-14 09:30:00,25.41,26.19,25.41,25.88,1259800.0,19.7926,20.4002,19.7926,20.1587,1259800.0
2006-06-14 10:00:00,25.85,25.9,25.59,25.79,583000.0,20.1354,20.1743,19.9329,20.0886,583000.0
2006-06-14 10:30:00,25.79,25.99,25.7,25.91,574700.0,20.0886,20.2444,20.0185,20.1821,574700.0
2006-06-14 11:00:00,25.91,25.96,25.63,25.67,547200.0,20.1821,20.2211,19.964,19.9952,547200.0
2006-06-14 11:30:00,25.67,25.75,25.45,25.5,627200.0,19.9952,20.0575,19.8238,19.8628,627200.0
2006-06-14 12:00:00,25.5,25.63,25.5,25.51,370000.0,19.8628,19.964,19.8628,19.8705,370000.0
2006-06-14 12:30:00,25.5,25.64,25.4,25.63,532000.0,19.8628,19.9718,19.7849,19.964,532000.0
2006-06-14 13:00:00,25.62,25.63,25.45,25.46,579700.0,19.9562,19.964,19.8238,19.8316,579700.0
2006-06-14 13:30:00,25.45,25.49,25.15,25.45,541100.0,19.8238,19.855,19.5901,19.8238,541100.0
2006-06-14 14:00:00,25.45,25.65,25.4,25.52,381700.0,19.8238,19.9796,19.7849,19.8783,381700.0
2006-06-14 14:30:00,25.51,25.54,25.39,25.4,509700.0,19.8705,19.8939,19.7771,19.7849,509700.0
2006-06-14 15:00:00,25.4,25.65,25.39,25.55,600700.0,19.7849,19.9796,19.7771,19.9017,600700.0
2006-06-14 15:30:00,25.57,25.78,25.56,25.74,728500.0,19.9173,20.0809,19.9095,20.0497,728500.0
2006-06-15 09:30:00,26.22,26.33,26.08,26.2,536300.0,20.4236,20.5093,20.3145,20.408,536300.0
2006-06-15 10:00:00,26.19,26.5,26.16,26.49,269400.0,20.4002,20.6417,20.3768,20.6339,269400.0
2006-06-15 10:30:00,26.48,26.82,26.46,26.54,410300.0,20.6261,20.8909,20.6105,20.6728,410300.0
2006-06-15 11:00:00,26.56,26.8,26.56,26.62,218900.0,20.6884,20.8754,20.6884,20.7352,218900.0
2006-06-15 11:30:00,26.63,26.63,26.5,26.59,231400.0,20.7429,20.7429,20.6417,20.7118,231400.0
2006-06-15 12:00:00,26.58,26.82,26.51,26.66,460300.0,20.704,20.8909,20.6495,20.7663,460300.0
2006-06-15 12:30:00,26.67,26.73,26.58,26.58,93100.0,20.7741,20.8208,20.704,20.704,93100.0
2006-06-15 13:00:00,26.59,26.6,26.48,26.51,105700.0,20.7118,20.7196,20.6261,20.6495,105700.0
2006-06-15 13:30:00,26.52,26.66,26.42,26.57,125500.0,20.6573,20.7663,20.5794,20.6962,125500.0
2006-06-15 14:00:00,26.57,26.7,26.53,26.61,174000.0,20.6962,20.7975,20.6651,20.7274,174000.0
2006-06-15 14:30:00,26.63,26.71,26.47,26.55,228700.0,20.7429,20.8053,20.6183,20.6806,228700.0
2006-06-15 15:00:00,26.54,26.54,26.4,26.49,246400.0,20.6728,20.6728,20.5638,20.6339,246400.0
2006-06-15 15:30:00,26.5,26.87,26.49,26.78,500700.0,20.6417,20.9299,20.6339,20.8598,500700.0
2006-06-16 09:30:00,26.5,26.75,26.2,26.37,584900.0,20.6417,20.8364,20.408,20.5404,584900.0
2006-06-16 10:00:00,26.36,26.37,26.06,26.15,476400.0,20.5326,20.5404,20.299,20.3691,476400.0
2006-06-16 10:30:00,26.13,26.17,26.04,26.12,298600.0,20.3535,20.3846,20.2834,20.3457,298600.0
2006-06-16 11:00:00,26.14,26.21,26.02,26.19,353300.0,20.3613,20.4158,20.2678,20.4002,353300.0
2006-06-16 11:30:00,26.2,26.26,26.15,26.2,147300.0,20.408,20.4547,20.3691,20.408,147300.0
2006-06-16 12:00:00,26.18,26.24,26.08,26.12,134400.0,20.3924,20.4392,20.3145,20.3457,134400.0
2006-06-16 12:30:00,26.12,26.22,26.07,26.22,139000.0,20.3457,20.4236,20.3067,20.4236,139000.0
2006-06-16 13:00:00,26.23,26.3,26.21,26.23,65600.0,20.4314,20.4859,20.4158,20.4314,65600.0
2006-06-16 13:30:00,26.21,26.23,26.06,26.11,115700.0,20.4158,20.4314,20.299,20.3379,115700.0
2006-06-16 14:00:00,26.12,26.29,26.1,26.25,143400.0,20.3457,20.4781,20.3301,20.447,143400.0
2006-06-16 14:30:00,26.26,26.33,26.22,26.23,119900.0,20.4547,20.5093,20.4236,20.4314,119900.0
2006-06-16 15:00:00,26.24,26.35,26.22,26.34,143000.0,20.4392,20.5248,20.4236,20.5171,143000.0
2006-06-16 15:30:00,26.35,26.41,26.2,26.29,359400.0,20.5248,20.5716,20.408,20.4781,359400.0
2006-06-19 09:30:00,26.3,26.47,25.94,26.12,176800.0,20.4859,20.6183,20.2055,20.3457,176800.0
2006-06-19 10:00:00,26.13,26.13,25.74,25.87,210900.0,20.3535,20.3535,20.0497,20.151,210900.0
2006-06-19 10:30:00,25.86,25.99,25.71,25.96,134500.0,20.1432,20.2444,20.0263,20.2211,134500.0
2006-06-19 11:00:00,25.95,26.14,25.81,25.99,131400.0,20.2133,20.3613,20.1042,20.2444,131400.0
2006-06-19 11:30:00,25.98,26.18,25.95,26.04,245700.0,20.2366,20.3924,20.2133,20.2834,245700.0
2006-06-19 12:00:00,26.03,26.13,25.96,26.1,169400.0,20.2756,20.3535,20.2211,20.3301,169400.0
2006-06-19 12:30:00,26.1,26.12,25.98,26.05,136100.0,20.3301,20.3457,20.2366,20.2912,136100.0
2006-06-19 13:00:00,26.02,26.06,25.83,25.93,153600.0,20.2678,20.299,20.1198,20.1977,153600.0
2006-06-19 13:30:00,25.93,25.96,25.81,25.88,151300.0,20.1977,20.2211,20.1042,20.1587,151300.0
2006-06-19 14:00:00,25.87,25.91,25.78,25.91,116700.0,20.151,20.1821,20.0809,20.1821,116700.0
2006-06-19 14:30:00,25.9,25.94,25.82,25.84,247100.0,20.1743,20.2055,20.112,20.1276,247100.0
2006-06-19 15:00:00,25.84,26.0,25.82,25.96,251400.0,20.1276,20.2522,20.112,20.2211,251400.0
2006-06-19 15:30:00,25.96,26.0,25.87,25.9,344100.0,20.2211,20.2522,20.151,20.1743,344100.0
2006-06-20 09:30:00,25.94,25.94,25.65,25.66,272900.0,20.2055,20.2055,19.9796,19.9874,272900.0
2006-06-20 10:00:00,25.66,25.68,25.24,25.53,286400.0,19.9874,20.003,19.6602,19.8861,286400.0
2006-06-20 10:30:00,25.53,25.78,25.44,25.67,267900.0,19.8861,20.0809,19.816,19.9952,267900.0
2006-06-20 11:00:00,25.65,25.99,25.64,25.98,284500.0,19.9796,20.2444,19.9718,20.2366,284500.0
2006-06-20 11:30:00,25.98,26.03,25.82,25.82,242600.0,20.2366,20.2756,20.112,20.112,242600.0
2006-06-20 12:00:00,25.83,26.0,25.79,25.95,98900.0,20.1198,20.2522,20.0886,20.2133,98900.0
2006-06-20 12:30:00,25.96,26.05,25.91,26.05,164100.0,20.2211,20.2912,20.1821,20.2912,164100.0
2006-06-20 13:00:00,26.04,26.06,25.97,26.02,138400.0,20.2834,20.299,20.2288,20.2678,138400.0
2006-06-20 13:30:00,26.02,26.09,25.93,26.02,175500.0,20.2678,20.3223,20.1977,20.2678,175500.0
2006-06-20 14:00:00,26.01,26.04,25.82,26.03,117800.0,20.26,20.2834,20.112,20.2756,117800.0
2006-06-20 14:30:00,26.03,26.1,25.92,26.05,89500.0,20.2756,20.3301,20.1899,20.2912,89500.0
2006-06-20 15:00:00,26.05,26.08,25.95,26.01,142200.0,20.2912,20.3145,20.2133,20.26,142200.0
2006-06-20 15:30:00,26.01,26.23,25.96,26.21,368900.0,20.26,20.4314,20.2211,20.4158,368900.0
2006-06-21 09:30:00,26.0,26.0,25.45,25.64,332200.0,20.2522,20.2522,19.8238,19.9718,332200.0
2006-06-21 10:00:00,25.64,25.89,25.57,25.63,193200.0,19.9718,20.1665,19.9173,19.964,193200.0
2006-06-21 10:30:00,25.65,25.82,25.36,25.42,316900.0,19.9796,20.112,19.7537,19.8004,316900.0
2006-06-21 11:00:00,25.44,25.52,25.26,25.48,383000.0,19.816,19.8783,19.6758,19.8472,383000.0
2006-06-21 11:30:00,25.48,25.5,25.32,25.42,415000.0,19.8472,19.8628,19.7225,19.8004,415000.0
2006-06-21 12:00:00,25.42,25.51,25.3,25.39,797300.0,19.8004,19.8705,19.707,19.7771,797300.0
2006-06-21 12:30:00,25.39,25.49,25.26,25.4,576300.0,19.7771,19.855,19.6758,19.7849,576300.0
2006-06-21 13:00:00,25.4,25.47,25.32,25.39,534800.0,19.7849,19.8394,19.7225,19.7771,534800.0
2006-06-21 13:30:00,25.39,25.6,25.36,25.56,281700.0,19.7771,19.9406,19.7537,19.9095,281700.0
2006-06-21 14:00:00,25.56,25.69,25.55,25.57,229500.0,19.9095,20.0107,19.9017,19.9173,229500.0
2006-06-21 14:30:00,25.57,25.65,25.5,25.62,293900.0,19.9173,19.9796,19.8628,19.9562,293900.0
2006-06-21 15:00:00,25.62,25.67,25.51,25.56,200600.0,19.9562,19.9952,19.8705,19.9095,200600.0
2006-06-21 15:30:00,25.56,25.72,25.45,25.55,357100.0,19.9095,20.0341,19.8238,19.9017,357100.0
2006-06-22 09:30:00,24.65,25.1,23.85,23.93,1662200.0,19.2007,19.5512,18.5775,18.6398,1662200.0
2006-06-22 10:00:00,23.9,24.01,23.64,23.85,1615900.0,18.6165,18.7021,18.4139,18.5775,1615900.0
2006-06-22 10:30:00,23.82,24.76,23.67,24.1,1028800.0,18.5541,19.2863,18.4373,18.7722,1028800.0
2006-06-22 11:00:00,24.07,24.76,24.0,24.53,1135000.0,18.7489,19.2863,18.6944,19.1072,1135000.0
2006-06-22 11:30:00,24.52,24.72,24.49,24.65,793700.0,19.0994,19.2552,19.076,19.2007,793700.0
2006-06-22 12:00:00,24.67,24.69,24.42,24.52,488500.0,19.2162,19.2318,19.0215,19.0994,488500.0
2006-06-22 12:30:00,24.51,24.61,24.43,24.5,497300.0,19.0916,19.1695,19.0293,19.0838,497300.0
2006-06-22 13:00:00,24.5,24.54,24.4,24.44,366100.0,19.0838,19.115,19.0059,19.0371,366100.0
2006-06-22 13:30:00,24.44,24.46,24.23,24.34,354000.0,19.0371,19.0527,18.8735,18.9592,354000.0
2006-06-22 14:00:00,24.34,24.56,24.3,24.44,481000.0,18.9592,19.1306,18.928,19.0371,481000.0
2006-06-22 14:30:00,24.44,24.62,24.41,24.55,540400.0,19.0371,19.1773,19.0137,19.1228,540400.0
2006-06-22 15:00:00,24.55,24.82,24.5,24.78,726400.0,19.1228,19.3331,19.0838,19.3019,726400.0
2006-06-22 15:30:00,24.77,24.86,24.52,24.76,1108000.0,19.2941,19.3642,19.0994,19.2863,1108000.0
2006-06-23 09:30:00,24.85,25.24,24.65,24.86,316500.0,19.3564,19.6602,19.2007,19.3642,316500.0
2006-06-23 10:00:00,24.87,24.87,24.48,24.66,299800.0,19.372,19.372,19.0682,19.2084,299800.0
2006-06-23 10:30:00,24.64,24.83,24.51,24.65,355800.0,19.1929,19.3409,19.0916,19.2007,355800.0
2006-06-23 11:00:00,24.66,24.7,24.5,24.62,164900.0,19.2084,19.2396,19.0838,19.1773,164900.0
2006-06-23 11:30:00,24.62,24.7,24.52,24.64,110600.0,19.1773,19.2396,19.0994,19.1929,110600.0
2006-06-23 12:00:00,24.65,25.04,24.65,24.97,158700.0,19.2007,19.5044,19.2007,19.4499,158700.0
2006-06-23 12:30:00,25.0,25.02,24.93,24.99,103600.0,19.4733,19.4889,19.4188,19.4655,103600.0
2006-06-23 13:00:00,24.97,25.07,24.94,25.06,141400.0,19.4499,19.5278,19.4266,19.52,141400.0
2006-06-23 13:30:00,25.05,25.06,24.92,24.97,127000.0,19.5122,19.52,19.411,19.4499,127000.0
2006-06-23 14:00:00,24.97,25.05,24.92,25.05,161200.0,19.4499,19.5122,19.411,19.5122,161200.0
2006-06-23 14:30:00,25.04,25.21,25.03,25.05,199400.0,19.5044,19.6369,19.4967,19.5122,199400.0
2006-06-23 15:00:00,25.05,25.12,25.01,25.07,198400.0,19.5122,19.5668,19.4811,19.5278,198400.0
2006-06-23 15:30:00,25.07,25.15,24.98,25.01,333000.0,19.5278,19.5901,19.4577,19.4811,333000.0
2006-06-26 09:30:00,25.0,25.21,24.98,25.1,166000.0,19.4733,19.6369,19.4577,19.5512,166000.0
2006-06-26 10:00:00,25.06,25.16,24.96,25.02,139800.0,19.52,19.5979,19.4421,19.4889,139800.0
2006-06-26 10:30:00,25.0,25.04,24.93,24.95,132300.0,19.4733,19.5044,19.4188,19.4343,132300.0
2006-06-26 11:00:00,24.96,25.01,24.86,24.87,93300.0,19.4421,19.4811,19.3642,19.372,93300.0
2006-06-26 11:30:00,24.86,24.91,24.72,24.72,76500.0,19.3642,19.4032,19.2552,19.2552,76500.0
2006-06-26 12:00:00,24.72,24.84,24.69,24.83,108100.0,19.2552,19.3487,19.2318,19.3409,108100.0
2006-06-26 12:30:00,24.82,24.84,24.78,24.83,140000.0,19.3331,19.3487,19.3019,19.3409,140000.0
2006-06-26 13:00:00,24.85,24.88,24.8,24.81,87700.0,19.3564,19.3798,19.3175,19.3253,87700.0
2006-06-26 13:30:00,24.8,24.85,24.75,24.75,94300.0,19.3175,19.3564,19.2786,19.2786,94300.0
2006-06-26 14:00:00,24.75,24.83,24.7,24.8,103500.0,19.2786,19.3409,19.2396,19.3175,103500.0
2006-06-26 14:30:00,24.8,24.87,24.71,24.81,165000.0,19.3175,19.372,19.2474,19.3253,165000.0
2006-06-26 15:00:00,24.82,24.82,24.73,24.78,270200.0,19.3331,19.3331,19.263,19.3019,270200.0
2006-06-26 15:30:00,24.77,24.9,24.72,24.76,280000.0,19.2941,19.3954,19.2552,19.2863,280000.0
2006-06-27 09:30:00,24.69,24.69,24.29,24.5,256200.0,19.2318,19.2318,18.9202,19.0838,256200.0
2006-06-27 10:00:00,24.51,24.56,24.45,24.52,256800.0,19.0916,19.1306,19.0449,19.0994,256800.0
2006-06-27 10:30:00,24.54,24.6,24.52,24.55,94200.0,19.115,19.1617,19.0994,19.1228,94200.0
2006-06-27 11:00:00,24.54,24.65,24.5,24.64,152700.0,19.115,19.2007,19.0838,19.1929,152700.0
2006-06-27 11:30:00,24.63,24.74,24.59,24.74,166300.0,19.1851,19.2708,19.1539,19.2708,166300.0
2006-06-27 12:00:00,24.73,24.81,24.69,24.76,283400.0,19.263,19.3253,19.2318,19.2863,283400.0
2006-06-27 12:30:00,24.76,24.79,24.68,24.74,160600.0,19.2863,19.3097,19.224,19.2708,160600.0
2006-06-27 13:00:00,24.73,24.75,24.67,24.7,150400.0,19.263,19.2786,19.2162,19.2396,150400.0
2006-06-27 13:30:00,24.71,24.72,24.64,24.71,115400.0,19.2474,19.2552,19.1929,19.2474,115400.0
2006-06-27 14:00:00,24.7,24.71,24.62,24.63,152700.0,19.2396,19.2474,19.1773,19.1851,152700.0
2006-06-27 14:30:00,24.63,24.64,24.55,24.56,133000.0,19.1851,19.1929,19.1228,19.1306,133000.0
2006-06-27 15:00:00,24.55,24.62,24.49,24.53,328300.0,19.1228,19.1773,19.076,19.1072,328300.0
2006-06-27 15:30:00,24.54,24.54,24.47,24.5,481900.0,19.115,19.115,19.0605,19.0838,481900.0
2006-06-28 09:30:00,24.5,24.56,23.87,23.97,330300.0,19.0838,19.1306,18.5931,18.671,330300.0
2006-06-28 10:00:00,23.98,24.01,23.78,23.91,245400.0,18.6788,18.7021,18.523,18.6243,245400.0
2006-06-28 10:30:00,23.9,23.99,23.84,23.91,178300.0,18.6165,18.6866,18.5697,18.6243,178300.0
2006-06-28 11:00:00,23.93,23.93,23.86,23.9,272300.0,18.6398,18.6398,18.5853,18.6165,272300.0
2006-06-28 11:30:00,23.89,23.98,23.89,23.95,282400.0,18.6087,18.6788,18.6087,18.6554,282400.0
2006-06-28 12:00:00,23.95,24.01,23.89,23.96,170300.0,18.6554,18.7021,18.6087,18.6632,170300.0
2006-06-28 12:30:00,23.96,24.0,23.86,23.9,205200.0,18.6632,18.6944,18.5853,18.6165,205200.0
2006-06-28 13:00:00,23.9,23.94,23.85,23.88,168800.0,18.6165,18.6476,18.5775,18.6009,168800.0
2006-06-28 13:30:00,23.88,23.94,23.86,23.92,202100.0,18.6009,18.6476,18.5853,18.632,202100.0
2006-06-28 14:00:00,23.92,23.94,23.83,23.9,223900.0,18.632,18.6476,18.5619,18.6165,223900.0
2006-06-28 14:30:00,23.91,24.16,23.9,24.11,231500.0,18.6243,18.819,18.6165,18.78,231500.0
2006-06-28 15:00:00,24.1,24.19,24.06,24.09,118200.0,18.7722,18.8424,18.7411,18.7645,118200.0
2006-06-28 15:30:00,24.08,24.21,24.08,24.21,352900.0,18.7567,18.8579,18.7567,18.8579,352900.0
2006-06-29 09:30:00,24.47,24.79,24.37,24.75,266800.0,19.0605,19.3097,18.9826,19.2786,266800.0
2006-06-29 10:00:00,24.76,25.0,24.71,24.86,232900.0,19.2863,19.4733,19.2474,19.3642,232900.0
2006-06-29 10:30:00,24.87,25.08,24.86,25.04,212900.0,19.372,19.5356,19.3642,19.5044,212900.0
2006-06-29 11:00:00,25.04,25.18,24.97,25.02,384000.0,19.5044,19.6135,19.4499,19.4889,384000.0
2006-06-29 11:30:00,25.02,25.05,24.98,24.99,167200.0,19.4889,19.5122,19.4577,19.4655,167200.0
2006-06-29 12:00:00,24.98,25.14,24.91,25.08,149700.0,19.4577,19.5823,19.4032,19.5356,149700.0
2006-06-29 12:30:00,25.08,25.14,25.03,25.07,121700.0,19.5356,19.5823,19.4967,19.5278,121700.0
2006-06-29 13:00:00,25.07,25.2,25.03,25.19,135700.0,19.5278,19.6291,19.4967,19.6213,135700.0
2006-06-29 13:30:00,25.18,25.2,25.09,25.17,85500.0,19.6135,19.6291,19.5434,19.6057,85500.0
2006-06-29 14:00:00,25.17,25.72,25.15,25.46,246300.0,19.6057,20.0341,19.5901,19.8316,246300.0
2006-06-29 14:30:00,25.4,25.71,25.37,25.56,264700.0,19.7849,20.0263,19.7615,19.9095,264700.0
2006-06-29 15:00:00,25.57,25.78,25.54,25.78,319000.0,19.9173,20.0809,19.8939,20.0809,319000.0
2006-06-29 15:30:00,25.78,25.8,25.67,25.74,361200.0,20.0809,20.0964,19.9952,20.0497,361200.0
2006-06-30 09:30:00,25.75,25.99,25.75,25.95,245300.0,20.0575,20.2444,20.0575,20.2133,245300.0
2006-06-30 10:00:00,25.93,25.95,25.67,25.76,191300.0,20.1977,20.2133,19.9952,20.0653,191300.0
2006-06-30 10:30:00,25.77,25.77,25.48,25.65,126000.0,20.0731,20.0731,19.8472,19.9796,126000.0
2006-06-30 11:00:00,25.65,25.69,25.56,25.59,94200.0,19.9796,20.0107,19.9095,19.9329,94200.0
2006-06-30 11:30:00,25.6,25.6,25.5,25.55,51800.0,19.9406,19.9406,19.8628,19.9017,51800.0
2006-06-30 12:00:00,25.56,25.58,25.47,25.5,47100.0,19.9095,19.9251,19.8394,19.8628,47100.0
2006-06-30 12:30:00,25.5,25.56,25.48,25.53,51900.0,19.8628,19.9095,19.8472,19.8861,51900.0
2006-06-30 13:00:00,25.53,25.64,25.52,25.61,59800.0,19.8861,19.9718,19.8783,19.9484,59800.0
2006-06-30 13:30:00,25.6,25.7,25.58,25.67,42100.0,19.9406,20.0185,19.9251,19.9952,42100.0
2006-06-30 14:00:00,25.68,25.75,25.55,25.57,142100.0,20.003,20.0575,19.9017,19.9173,142100.0
2006-06-30 14:30:00,25.58,25.7,25.56,25.69,130600.0,19.9251,20.0185,19.9095,20.0107,130600.0
2006-06-30 15:00:00,25.7,25.74,25.67,25.68,88300.0,20.0185,20.0497,19.9952,20.003,88300.0
2006-06-30 15:30:00,25.69,25.71,25.59,25.64,193100.0,20.0107,20.0263,19.9329,19.9718,193100.0
2006-07-03 09:30:00,25.7,25.83,25.45,25.57,99100.0,20.0185,20.1198,19.8238,19.9173,99100.0
2006-07-03 10:00:00,25.57,25.73,25.56,25.71,56700.0,19.9173,20.0419,19.9095,20.0263,56700.0
2006-07-03 10:30:00,25.71,25.87,25.7,25.85,100700.0,20.0263,20.151,20.0185,20.1354,100700.0
2006-07-03 11:00:00,25.86,25.9,25.81,25.81,77500.0,20.1432,20.1743,20.1042,20.1042,77500.0
2006-07-03 11:30:00,25.8,25.87,25.75,25.76,48600.0,20.0964,20.151,20.0575,20.0653,48600.0
2006-07-03 12:00:00,25.78,25.93,25.78,25.93,88300.0,20.0809,20.1977,20.0809,20.1977,88300.0
2006-07-03 12:30:00,25.92,25.94,25.76,25.78,136100.0,20.1899,20.2055,20.0653,20.0809,136100.0
2006-07-03 13:00:00,25.82,25.82,25.82,25.82,23800.0,20.112,20.112,20.112,20.112,23800.0
2006-07-03 13:30:00,25.82,25.82,25.82,25.82,0.0,20.112,20.112,20.112,20.112,0.0
2006-07-03 14:00:00,25.82,25.82,25.82,25.82,0.0,20.112,20.112,20.112,20.112,0.0
2006-07-03 14:30:00,25.82,25.82,25.82,25.82,0.0,20.112,20.112,20.112,20.112,0.0
2006-07-03 15:00:00,25.82,25.82,25.82,25.82,0.0,20.112,20.112,20.112,20.112,0.0
2006-07-03 15:30:00,25.82,25.82,25.82,25.82,0.0,20.112,20.112,20.112,20.112,0.0
2006-07-05 09:30:00,25.74,25.74,25.4,25.44,256100.0,20.0497,20.0497,19.7849,19.816,256100.0
2006-07-05 10:00:00,25.44,25.45,25.3,25.4,217400.0,19.816,19.8238,19.707,19.7849,217400.0
2006-07-05 10:30:00,25.41,25.42,25.31,25.38,203300.0,19.7926,19.8004,19.7148,19.7693,203300.0
2006-07-05 11:00:00,25.37,25.42,25.35,25.39,156200.0,19.7615,19.8004,19.7459,19.7771,156200.0
2006-07-05 11:30:00,25.39,25.42,25.36,25.37,116000.0,19.7771,19.8004,19.7537,19.7615,116000.0
2006-07-05 12:00:00,25.38,25.43,25.32,25.35,104300.0,19.7693,19.8082,19.7225,19.7459,104300.0
2006-07-05 12:30:00,25.35,25.42,25.35,25.4,51400.0,19.7459,19.8004,19.7459,19.7849,51400.0
2006-07-05 13:00:00,25.4,25.41,25.33,25.38,67100.0,19.7849,19.7926,19.7303,19.7693,67100.0
2006-07-05 13:30:00,25.37,25.42,25.37,25.4,93300.0,19.7615,19.8004,19.7615,19.7849,93300.0
2006-07-05 14:00:00,25.4,25.43,25.37,25.41,89700.0,19.7849,19.8082,19.7615,19.7926,89700.0
2006-07-05 14:30:00,25.41,25.52,25.39,25.4,102400.0,19.7926,19.8783,19.7771,19.7849,102400.0
2006-07-05 15:00:00,25.4,25.46,25.39,25.42,107200.0,19.7849,19.8316,19.7771,19.8004,107200.0
2006-07-05 15:30:00,25.42,25.5,25.4,25.44,260200.0,19.8004,19.8628,19.7849,19.816,260200.0
2006-07-06 09:30:00,25.35,25.49,25.34,25.48,277900.0,19.7459,19.855,19.7381,19.8472,277900.0
2006-07-06 10:00:00,25.47,25.79,25.44,25.61,139200.0,19.8394,20.0886,19.816,19.9484,139200.0
2006-07-06 10:30:00,25.61,25.7,25.6,25.66,94300.0,19.9484,20.0185,19.9406,19.9874,94300.0
2006-07-06 11:00:00,25.65,25.65,25.53,25.57,51900.0,19.9796,19.9796,19.8861,19.9173,51900.0
2006-07-06 11:30:00,25.58,25.6,25.31,25.33,62800.0,19.9251,19.9406,19.7148,19.7303,62800.0
2006-07-06 12:00:00,25.34,25.47,25.27,25.29,115600.0,19.7381,19.8394,19.6836,19.6992,115600.0
2006-07-06 12:30:00,25.28,25.31,25.24,25.26,32200.0,19.6914,19.7148,19.6602,19.6758,32200.0
2006-07-06 13:00:00,25.25,25.34,25.25,25.31,51700.0,19.668,19.7381,19.668,19.7148,51700.0
2006-07-06 13:30:00,25.31,25.38,25.3,25.34,63000.0,19.7148,19.7693,19.707,19.7381,63000.0
2006-07-06 14:00:00,25.36,25.36,25.25,25.28,69200.0,19.7537,19.7537,19.668,19.6914,69200.0
2006-07-06 14:30:00,25.27,25.31,25.2,25.23,89400.0,19.6836,19.7148,19.6291,19.6524,89400.0
2006-07-06 15:00:00,25.23,25.3,25.18,25.25,128300.0,19.6524,19.707,19.6135,19.668,128300.0
2006-07-06 15:30:00,25.23,25.25,25.14,25.23,164000.0,19.6524,19.668,19.5823,19.6524,164000.0
2006-07-07 09:30:00,25.03,25.07,24.4,24.43,402800.0,19.4967,19.5278,19.0059,19.0293,402800.0
2006-07-07 10:00:00,24.43,24.65,24.37,24.48,317000.0,19.0293,19.2007,18.9826,19.0682,317000.0
2006-07-07 10:30:00,24.48,24.61,24.36,24.61,271900.0,19.0682,19.1695,18.9748,19.1695,271900.0
2006-07-07 11:00:00,24.62,24.8,24.61,24.78,155800.0,19.1773,19.3175,19.1695,19.3019,155800.0
2006-07-07 11:30:00,24.78,24.98,24.75,24.82,112900.0,19.3019,19.4577,19.2786,19.3331,112900.0
2006-07-07 12:00:00,24.81,24.89,24.78,24.79,128900.0,19.3253,19.3876,19.3019,19.3097,128900.0
2006-07-07 12:30:00,24.79,24.81,24.73,24.75,112600.0,19.3097,19.3253,19.263,19.2786,112600.0
2006-07-07 13:00:00,24.74,24.75,24.62,24.71,193500.0,19.2708,19.2786,19.1773,19.2474,193500.0
2006-07-07 13:30:00,24.7,24.8,24.7,24.79,136900.0,19.2396,19.3175,19.2396,19.3097,136900.0
2006-07-07 14:00:00,24.79,24.82,24.78,24.79,141700.0,19.3097,19.3331,19.3019,19.3097,141700.0
2006-07-07 14:30:00,24.8,24.8,24.6,24.71,182100.0,19.3175,19.3175,19.1617,19.2474,182100.0
2006-07-07 15:00:00,24.7,24.72,24.59,24.69,179000.0,19.2396,19.2552,19.1539,19.2318,179000.0
2006-07-07 15:30:00,24.69,24.71,24.64,24.69,230200.0,19.2318,19.2474,19.1929,19.2318,230200.0
2006-07-10 09:30:00,24.8,25.0,24.8,24.95,206500.0,19.3175,19.4733,19.3175,19.4343,206500.0
2006-07-10 10:00:00,24.96,25.04,24.91,25.02,200400.0,19.4421,19.5044,19.4032,19.4889,200400.0
2006-07-10 10:30:00,25.02,25.05,24.95,25.05,153700.0,19.4889,19.5122,19.4343,19.5122,153700.0
2006-07-10 11:00:00,25.04,25.07,24.98,24.98,171200.0,19.5044,19.5278,19.4577,19.4577,171200.0
2006-07-10 11:30:00,24.98,25.01,24.92,24.95,149400.0,19.4577,19.4811,19.411,19.4343,149400.0
2006-07-10 12:00:00,24.95,25.03,24.93,25.01,134400.0,19.4343,19.4967,19.4188,19.4811,134400.0
2006-07-10 12:30:00,25.0,25.03,25.0,25.0,146700.0,19.4733,19.4967,19.4733,19.4733,146700.0
2006-07-10 13:00:00,25.0,25.0,24.95,24.96,136400.0,19.4733,19.4733,19.4343,19.4421,136400.0
2006-07-10 13:30:00,24.96,24.98,24.87,24.9,234800.0,19.4421,19.4577,19.372,19.3954,234800.0
2006-07-10 14:00:00,24.9,24.96,24.9,24.91,157900.0,19.3954,19.4421,19.3954,19.4032,157900.0
2006-07-10 14:30:00,24.9,24.9,24.8,24.83,147800.0,19.3954,19.3954,19.3175,19.3409,147800.0
2006-07-10 15:00:00,24.83,24.92,24.76,24.92,128300.0,19.3409,19.411,19.2863,19.411,128300.0
2006-07-10 15:30:00,24.91,24.97,24.8,24.81,266600.0,19.4032,19.4499,19.3175,19.3253,266600.0
2006-07-11 09:30:00,24.79,25.3,24.79,25.14,254300.0,19.3097,19.707,19.3097,19.5823,254300.0
2006-07-11 10:00:00,25.14,25.18,25.06,25.1,352900.0,19.5823,19.6135,19.52,19.5512,352900.0
2006-07-11 10:30:00,25.1,25.14,25.0,25.05,269500.0,19.5512,19.5823,19.4733,19.5122,269500.0
2006-07-11 11:00:00,25.05,25.06,24.89,24.96,123600.0,19.5122,19.52,19.3876,19.4421,123600.0
2006-07-11 11:30:00,24.95,24.98,24.9,24.97,99600.0,19.4343,19.4577,19.3954,19.4499,99600.0
2006-07-11 12:00:00,24.97,25.0,24.93,24.95,141000.0,19.4499,19.4733,19.4188,19.4343,141000.0
2006-07-11 12:30:00,24.96,24.99,24.94,24.98,122500.0,19.4421,19.4655,19.4266,19.4577,122500.0
2006-07-11 13:00:00,24.98,25.0,24.91,24.95,341200.0,19.4577,19.4733,19.4032,19.4343,341200.0
2006-07-11 13:30:00,24.95,25.12,24.94,25.07,177900.0,19.4343,19.5668,19.4266,19.5278,177900.0
2006-07-11 14:00:00,25.07,25.28,25.06,25.23,107500.0,19.5278,19.6914,19.52,19.6524,107500.0
2006-07-11 14:30:00,25.22,25.23,25.1,25.15,175100.0,19.6447,19.6524,19.5512,19.5901,175100.0
2006-07-11 15:00:00,25.15,25.25,25.13,25.17,181000.0,19.5901,19.668,19.5745,19.6057,181000.0
2006-07-11 15:30:00,25.17,25.25,25.08,25.21,279900.0,19.6057,19.668,19.5356,19.6369,279900.0
2006-07-12 09:30:00,25.35,25.35,25.04,25.15,261900.0,19.7459,19.7459,19.5044,19.5901,261900.0
2006-07-12 10:00:00,25.13,25.23,25.0,25.1,252000.0,19.5745,19.6524,19.4733,19.5512,252000.0
2006-07-12 10:30:00,25.1,25.1,24.77,24.85,239800.0,19.5512,19.5512,19.2941,19.3564,239800.0
2006-07-12 11:00:00,24.87,24.99,24.87,24.9,184700.0,19.372,19.4655,19.372,19.3954,184700.0
2006-07-12 11:30:00,24.9,25.06,24.9,25.04,89500.0,19.3954,19.52,19.3954,19.5044,89500.0
2006-07-12 12:00:00,25.04,25.08,24.78,24.86,204100.0,19.5044,19.5356,19.3019,19.3642,204100.0
2006-07-12 12:30:00,24.86,24.96,24.84,24.86,99800.0,19.3642,19.4421,19.3487,19.3642,99800.0
2006-07-12 13:00:00,24.85,24.85,24.76,24.81,265300.0,19.3564,19.3564,19.2863,19.3253,265300.0
2006-07-12 13:30:00,24.8,24.84,24.76,24.78,191300.0,19.3175,19.3487,19.2863,19.3019,191300.0
2006-07-12 14:00:00,24.78,24.79,24.69,24.74,134000.0,19.3019,19.3097,19.2318,19.2708,134000.0
2006-07-12 14:30:00,24.73,24.75,24.68,24.69,205500.0,19.263,19.2786,19.224,19.2318,205500.0
2006-07-12 15:00:00,24.68,24.76,24.64,24.72,113800.0,19.224,19.2863,19.1929,19.2552,113800.0
2006-07-12 15:30:00,24.72,24.77,24.68,24.72,265600.0,19.2552,19.2941,19.224,19.2552,265600.0
2006-07-13 09:30:00,24.48,24.68,24.35,24.41,182500.0,19.0682,19.224,18.967,19.0137,182500.0
2006-07-13 10:00:00,24.41,24.57,24.4,24.57,242000.0,19.0137,19.1383,19.0059,19.1383,242000.0
2006-07-13 10:30:00,24.55,24.82,24.55,24.59,311800.0,19.1228,19.3331,19.1228,19.1539,311800.0
2006-07-13 11:00:00,24.59,24.67,24.5,24.67,223100.0,19.1539,19.2162,19.0838,19.2162,223100.0
2006-07-13 11:30:00,24.67,24.71,24.56,24.61,103100.0,19.2162,19.2474,19.1306,19.1695,103100.0
2006-07-13 12:00:00,24.59,24.7,24.56,24.66,214300.0,19.1539,19.2396,19.1306,19.2084,214300.0
2006-07-13 12:30:00,24.67,24.74,24.62,24.65,94200.0,19.2162,19.2708,19.1773,19.2007,94200.0
2006-07-13 13:00:00,24.66,24.71,24.6,24.66,168200.0,19.2084,19.2474,19.1617,19.2084,168200.0
2006-07-13 13:30:00,24.63,24.68,24.61,24.63,277800.0,19.1851,19.224,19.1695,19.1851,277800.0
2006-07-13 14:00:00,24.63,24.74,24.58,24.59,146900.0,19.1851,19.2708,19.1461,19.1539,146900.0
2006-07-13 14:30:00,24.59,24.69,24.56,24.59,193100.0,19.1539,19.2318,19.1306,19.1539,193100.0
2006-07-13 15:00:00,24.6,24.64,24.54,24.58,207200.0,19.1617,19.1929,19.115,19.1461,207200.0
2006-07-13 15:30:00,24.59,24.66,24.56,24.65,241000.0,19.1539,19.2084,19.1306,19.2007,241000.0
2006-07-14 09:30:00,24.54,24.62,24.33,24.43,421100.0,19.115,19.1773,18.9514,19.0293,421100.0
2006-07-14 10:00:00,24.47,24.52,24.35,24.36,566200.0,19.0605,19.0994,18.967,18.9748,566200.0
2006-07-14 10:30:00,24.36,24.37,24.2,24.33,555200.0,18.9748,18.9826,18.8501,18.9514,555200.0
2006-07-14 11:00:00,24.32,24.32,24.21,24.24,393400.0,18.9436,18.9436,18.8579,18.8813,393400.0
2006-07-14 11:30:00,24.25,24.25,24.05,24.21,235100.0,18.8891,18.8891,18.7333,18.8579,235100.0
2006-07-14 12:00:00,24.21,24.23,24.07,24.1,217500.0,18.8579,18.8735,18.7489,18.7722,217500.0
2006-07-14 12:30:00,24.1,24.18,24.07,24.13,294100.0,18.7722,18.8346,18.7489,18.7956,294100.0
2006-07-14 13:00:00,24.11,24.15,23.83,23.89,329500.0,18.78,18.8112,18.5619,18.6087,329500.0
2006-07-14 13:30:00,23.89,23.95,23.76,23.77,216200.0,18.6087,18.6554,18.5074,18.5152,216200.0
2006-07-14 14:00:00,23.77,23.86,23.65,23.66,265300.0,18.5152,18.5853,18.4217,18.4295,265300.0
2006-07-14 14:30:00,23.66,23.73,23.5,23.5,299800.0,18.4295,18.484,18.3049,18.3049,299800.0
2006-07-14 15:00:00,23.5,23.7,23.5,23.63,246000.0,18.3049,18.4607,18.3049,18.4062,246000.0
2006-07-14 15:30:00,23.62,23.89,23.62,23.79,427500.0,18.3984,18.6087,18.3984,18.5308,427500.0
2006-07-17 09:30:00,23.6,23.92,23.56,23.81,354600.0,18.3828,18.632,18.3516,18.5464,354600.0
2006-07-17 10:00:00,23.81,24.11,23.81,24.02,630600.0,18.5464,18.78,18.5464,18.7099,630600.0
2006-07-17 10:30:00,24.02,24.02,23.88,23.93,462300.0,18.7099,18.7099,18.6009,18.6398,462300.0
2006-07-17 11:00:00,23.93,23.98,23.84,23.89,314300.0,18.6398,18.6788,18.5697,18.6087,314300.0
2006-07-17 11:30:00,23.89,23.96,23.75,23.78,278400.0,18.6087,18.6632,18.4996,18.523,278400.0
2006-07-17 12:00:00,23.78,23.85,23.77,23.83,134400.0,18.523,18.5775,18.5152,18.5619,134400.0
2006-07-17 12:30:00,23.82,23.92,23.82,23.89,113100.0,18.5541,18.632,18.5541,18.6087,113100.0
2006-07-17 13:00:00,23.88,23.91,23.85,23.87,134100.0,18.6009,18.6243,18.5775,18.5931,134100.0
2006-07-17 13:30:00,23.87,23.9,23.83,23.88,96200.0,18.5931,18.6165,18.5619,18.6009,96200.0
2006-07-17 14:00:00,23.88,23.92,23.87,23.9,161100.0,18.6009,18.632,18.5931,18.6165,161100.0
2006-07-17 14:30:00,23.9,23.93,23.8,23.81,200600.0,18.6165,18.6398,18.5386,18.5464,200600.0
2006-07-17 15:00:00,23.81,23.82,23.73,23.74,241500.0,18.5464,18.5541,18.484,18.4918,241500.0
2006-07-17 15:30:00,23.74,23.84,23.72,23.72,331000.0,18.4918,18.5697,18.4763,18.4763,331000.0
2006-07-18 09:30:00,23.62,23.62,23.25,23.26,407500.0,18.3984,18.3984,18.1102,18.1179,407500.0
2006-07-18 10:00:00,23.26,23.3,22.98,23.06,487600.0,18.1179,18.1491,17.8998,17.9622,487600.0
2006-07-18 10:30:00,23.05,23.08,22.82,22.88,461500.0,17.9544,17.9777,17.7752,17.822,461500.0
2006-07-18 11:00:00,22.91,22.94,22.8,22.88,365500.0,17.8453,17.8687,17.7596,17.822,365500.0
2006-07-18 11:30:00,22.84,22.87,22.68,22.78,455500.0,17.7908,17.8142,17.6662,17.7441,455500.0
2006-07-18 12:00:00,22.79,22.8,22.51,22.65,268100.0,17.7518,17.7596,17.5337,17.6428,268100.0
2006-07-18 12:30:00,22.64,22.79,22.51,22.55,253900.0,17.635,17.7518,17.5337,17.5649,253900.0
2006-07-18 13:00:00,22.55,22.56,22.41,22.46,228200.0,17.5649,17.5727,17.4559,17.4948,228200.0
2006-07-18 13:30:00,22.46,22.55,22.23,22.3,211600.0,17.4948,17.5649,17.3156,17.3702,211600.0
2006-07-18 14:00:00,22.3,22.55,22.27,22.51,316200.0,17.3702,17.5649,17.3468,17.5337,316200.0
2006-07-18 14:30:00,22.51,22.64,22.35,22.64,351200.0,17.5337,17.635,17.4091,17.635,351200.0
2006-07-18 15:00:00,22.63,22.63,22.46,22.53,278800.0,17.6272,17.6272,17.4948,17.5493,278800.0
2006-07-18 15:30:00,22.53,22.71,22.51,22.64,699300.0,17.5493,17.6895,17.5337,17.635,699300.0
2006-07-19 09:30:00,22.88,23.35,22.87,22.92,537100.0,17.822,18.188,17.8142,17.8531,537100.0
2006-07-19 10:00:00,22.92,23.16,22.92,23.11,571800.0,17.8531,18.0401,17.8531,18.0011,571800.0
2006-07-19 10:30:00,23.11,23.34,23.08,23.34,413000.0,18.0011,18.1803,17.9777,18.1803,413000.0
2006-07-19 11:00:00,23.34,23.58,23.34,23.51,275400.0,18.1803,18.3672,18.1803,18.3127,275400.0
2006-07-19 11:30:00,23.52,23.57,23.41,23.41,208400.0,18.3205,18.3594,18.2348,18.2348,208400.0
2006-07-19 12:00:00,23.4,23.48,23.32,23.45,290500.0,18.227,18.2893,18.1647,18.2659,290500.0
2006-07-19 12:30:00,23.46,23.46,23.35,23.45,196000.0,18.2737,18.2737,18.188,18.2659,196000.0
2006-07-19 13:00:00,23.45,23.65,23.44,23.56,325300.0,18.2659,18.4217,18.2582,18.3516,325300.0
2006-07-19 13:30:00,23.57,23.58,23.5,23.52,213800.0,18.3594,18.3672,18.3049,18.3205,213800.0
2006-07-19 14:00:00,23.51,23.55,23.5,23.51,291100.0,18.3127,18.3438,18.3049,18.3127,291100.0
2006-07-19 14:30:00,23.52,23.59,23.5,23.51,317100.0,18.3205,18.375,18.3049,18.3127,317100.0
2006-07-19 15:00:00,23.52,23.54,23.49,23.5,319900.0,18.3205,18.336,18.2971,18.3049,319900.0
2006-07-19 15:30:00,23.5,23.52,23.34,23.4,582600.0,18.3049,18.3205,18.1803,18.227,582600.0
2006-07-20 09:30:00,23.37,23.5,23.16,23.3,150800.0,18.2036,18.3049,18.0401,18.1491,150800.0
2006-07-20 10:00:00,23.32,23.35,23.14,23.34,216500.0,18.1647,18.188,18.0245,18.1803,216500.0
2006-07-20 10:30:00,23.33,23.42,23.29,23.4,245900.0,18.1725,18.2426,18.1413,18.227,245900.0
2006-07-20 11:00:00,23.41,23.41,23.22,23.23,80300.0,18.2348,18.2348,18.0868,18.0946,80300.0
2006-07-20 11:30:00,23.23,23.39,23.23,23.35,80900.0,18.0946,18.2192,18.0946,18.188,80900.0
2006-07-20 12:00:00,23.35,23.37,23.3,23.31,144600.0,18.188,18.2036,18.1491,18.1569,144600.0
2006-07-20 12:30:00,23.31,23.33,23.25,23.27,104800.0,18.1569,18.1725,18.1102,18.1257,104800.0
2006-07-20 13:00:00,23.27,23.31,23.25,23.26,77500.0,18.1257,18.1569,18.1102,18.1179,77500.0
2006-07-20 13:30:00,23.25,23.27,23.07,23.07,223200.0,18.1102,18.1257,17.9699,17.9699,223200.0
2006-07-20 14:00:00,23.09,23.12,22.98,23.0,128400.0,17.9855,18.0089,17.8998,17.9154,128400.0
2006-07-20 14:30:00,23.0,23.09,22.97,22.97,153400.0,17.9154,17.9855,17.8921,17.8921,153400.0
2006-07-20 15:00:00,22.98,23.04,22.97,23.01,240600.0,17.8998,17.9466,17.8921,17.9232,240600.0
2006-07-20 15:30:00,23.01,23.06,22.76,22.86,213500.0,17.9232,17.9622,17.7285,17.8064,213500.0
2006-07-21 09:30:00,22.94,22.94,22.26,22.44,599100.0,17.8687,17.8687,17.339,17.4792,599100.0
2006-07-21 10:00:00,22.45,22.51,22.18,22.4,364300.0,17.487,17.5337,17.2767,17.4481,364300.0
2006-07-21 10:30:00,22.41,22.65,22.4,22.57,262100.0,17.4559,17.6428,17.4481,17.5805,262100.0
2006-07-21 11:00:00,22.55,22.62,22.44,22.44,94300.0,17.5649,17.6194,17.4792,17.4792,94300.0
2006-07-21 11:30:00,22.44,22.46,22.32,22.41,91100.0,17.4792,17.4948,17.3857,17.4559,91100.0
2006-07-21 12:00:00,22.39,22.41,22.3,22.37,75400.0,17.4403,17.4559,17.3702,17.4247,75400.0
2006-07-21 12:30:00,22.37,22.38,22.24,22.26,116000.0,17.4247,17.4325,17.3234,17.339,116000.0
2006-07-21 13:00:00,22.27,22.27,22.17,22.25,202500.0,17.3468,17.3468,17.2689,17.3312,202500.0
2006-07-21 13:30:00,22.24,22.36,22.2,22.22,61100.0,17.3234,17.4169,17.2923,17.3079,61100.0
2006-07-21 14:00:00,22.22,22.24,22.15,22.21,175800.0,17.3079,17.3234,17.2533,17.3001,175800.0
2006-07-21 14:30:00,22.22,22.23,22.06,22.08,87500.0,17.3079,17.3156,17.1832,17.1988,87500.0
2006-07-21 15:00:00,22.07,22.12,22.01,22.04,93300.0,17.191,17.23,17.1443,17.1676,93300.0
2006-07-21 15:30:00,22.04,22.14,22.04,22.07,283200.0,17.1676,17.2455,17.1676,17.191,283200.0
2006-07-24 09:30:00,22.24,22.49,22.18,22.35,407300.0,17.3234,17.5182,17.2767,17.4091,407300.0
2006-07-24 10:00:00,22.37,22.5,22.32,22.4,153300.0,17.4247,17.526,17.3857,17.4481,153300.0
2006-07-24 10:30:00,22.4,22.57,22.4,22.57,220700.0,17.4481,17.5805,17.4481,17.5805,220700.0
2006-07-24 11:00:00,22.56,22.73,22.54,22.7,218500.0,17.5727,17.7051,17.5571,17.6817,218500.0
2006-07-24 11:30:00,22.7,22.78,22.67,22.69,74200.0,17.6817,17.7441,17.6584,17.674,74200.0
2006-07-24 12:00:00,22.69,22.71,22.61,22.68,57200.0,17.674,17.6895,17.6116,17.6662,57200.0
2006-07-24 12:30:00,22.68,22.71,22.61,22.65,59400.0,17.6662,17.6895,17.6116,17.6428,59400.0
2006-07-24 13:00:00,22.66,22.67,22.56,22.62,116600.0,17.6506,17.6584,17.5727,17.6194,116600.0
2006-07-24 13:30:00,22.61,22.69,22.54,22.58,113100.0,17.6116,17.674,17.5571,17.5883,113100.0
2006-07-24 14:00:00,22.59,22.69,22.56,22.69,105900.0,17.5961,17.674,17.5727,17.674,105900.0
2006-07-24 14:30:00,22.68,22.75,22.66,22.72,103400.0,17.6662,17.7207,17.6506,17.6973,103400.0
2006-07-24 15:00:00,22.72,22.92,22.72,22.92,181600.0,17.6973,17.8531,17.6973,17.8531,181600.0
2006-07-24 15:30:00,22.92,22.94,22.83,22.9,367900.0,17.8531,17.8687,17.783,17.8375,367900.0
2006-07-25 09:30:00,22.84,23.0,22.65,22.9,236700.0,17.7908,17.9154,17.6428,17.8375,236700.0
2006-07-25 10:00:00,22.89,23.24,22.86,23.11,191900.0,17.8297,18.1024,17.8064,18.0011,191900.0
2006-07-25 10:30:00,23.1,23.15,23.06,23.1,249800.0,17.9933,18.0323,17.9622,17.9933,249800.0
2006-07-25 11:00:00,23.1,23.24,23.07,23.21,156000.0,17.9933,18.1024,17.9699,18.079,156000.0
2006-07-25 11:30:00,23.2,23.21,23.07,23.11,248500.0,18.0712,18.079,17.9699,18.0011,248500.0
2006-07-25 12:00:00,23.09,23.12,22.91,22.91,221100.0,17.9855,18.0089,17.8453,17.8453,221100.0
2006-07-25 12:30:00,22.88,22.99,22.77,22.78,151300.0,17.822,17.9076,17.7363,17.7441,151300.0
2006-07-25 13:00:00,22.77,22.8,22.72,22.72,100600.0,17.7363,17.7596,17.6973,17.6973,100600.0
2006-07-25 13:30:00,22.71,22.74,22.63,22.64,142400.0,17.6895,17.7129,17.6272,17.635,142400.0
2006-07-25 14:00:00,22.64,22.64,22.41,22.48,224700.0,17.635,17.635,17.4559,17.5104,224700.0
2006-07-25 14:30:00,22.49,22.57,22.42,22.52,227100.0,17.5182,17.5805,17.4636,17.5415,227100.0
2006-07-25 15:00:00,22.52,22.81,22.51,22.78,203400.0,17.5415,17.7674,17.5337,17.7441,203400.0
2006-07-25 15:30:00,22.81,22.87,22.72,22.79,278700.0,17.7674,17.8142,17.6973,17.7518,278700.0
2006-07-26 09:30:00,22.72,23.04,22.65,23.03,152800.0,17.6973,17.9466,17.6428,17.9388,152800.0
2006-07-26 10:00:00,23.04,23.14,22.91,22.99,202800.0,17.9466,18.0245,17.8453,17.9076,202800.0
2006-07-26 10:30:00,23.0,23.02,22.88,22.97,126000.0,17.9154,17.931,17.822,17.8921,126000.0
2006-07-26 11:00:00,22.97,23.18,22.97,23.06,130700.0,17.8921,18.0556,17.8921,17.9622,130700.0
2006-07-26 11:30:00,23.08,23.13,23.05,23.08,99000.0,17.9777,18.0167,17.9544,17.9777,99000.0
2006-07-26 12:00:00,23.1,23.2,23.1,23.19,127900.0,17.9933,18.0712,17.9933,18.0634,127900.0
2006-07-26 12:30:00,23.19,23.37,23.17,23.36,182100.0,18.0634,18.2036,18.0478,18.1958,182100.0
2006-07-26 13:00:00,23.36,23.36,23.19,23.19,82700.0,18.1958,18.1958,18.0634,18.0634,82700.0
2006-07-26 13:30:00,23.2,23.32,23.16,23.26,118400.0,18.0712,18.1647,18.0401,18.1179,118400.0
2006-07-26 14:00:00,23.26,23.35,23.17,23.26,132000.0,18.1179,18.188,18.0478,18.1179,132000.0
2006-07-26 14:30:00,23.29,23.39,23.25,23.36,133100.0,18.1413,18.2192,18.1102,18.1958,133100.0
2006-07-26 15:00:00,23.35,23.36,23.21,23.33,237100.0,18.188,18.1958,18.079,18.1725,237100.0
2006-07-26 15:30:00,23.33,23.35,23.11,23.18,305600.0,18.1725,18.188,18.0011,18.0556,305600.0
2006-07-27 09:30:00,23.25,23.44,23.12,23.26,153700.0,18.1102,18.2582,18.0089,18.1179,153700.0
2006-07-27 10:00:00,23.27,23.3,22.98,22.99,132500.0,18.1257,18.1491,17.8998,17.9076,132500.0
2006-07-27 10:30:00,23.0,23.09,22.93,22.96,113300.0,17.9154,17.9855,17.8609,17.8843,113300.0
2006-07-27 11:00:00,22.96,23.05,22.86,22.99,127700.0,17.8843,17.9544,17.8064,17.9076,127700.0
2006-07-27 11:30:00,23.0,23.0,22.88,22.9,78200.0,17.9154,17.9154,17.822,17.8375,78200.0
2006-07-27 12:00:00,22.9,22.93,22.83,22.91,125500.0,17.8375,17.8609,17.783,17.8453,125500.0
2006-07-27 12:30:00,22.9,22.98,22.88,22.9,74200.0,17.8375,17.8998,17.822,17.8375,74200.0
2006-07-27 13:00:00,22.91,22.95,22.8,22.88,114900.0,17.8453,17.8765,17.7596,17.822,114900.0
2006-07-27 13:30:00,22.88,22.88,22.72,22.74,107100.0,17.822,17.822,17.6973,17.7129,107100.0
2006-07-27 14:00:00,22.73,22.74,22.57,22.62,101100.0,17.7051,17.7129,17.5805,17.6194,101100.0
2006-07-27 14:30:00,22.63,22.63,22.52,22.54,120200.0,17.6272,17.6272,17.5415,17.5571,120200.0
2006-07-27 15:00:00,22.54,22.58,22.44,22.44,102900.0,17.5571,17.5883,17.4792,17.4792,102900.0
2006-07-27 15:30:00,22.45,22.61,22.42,22.53,167000.0,17.487,17.6116,17.4636,17.5493,167000.0
2006-07-28 09:30:00,22.61,22.82,22.57,22.71,167000.0,17.6116,17.7752,17.5805,17.6895,167000.0
2006-07-28 10:00:00,22.71,22.76,22.45,22.53,199700.0,17.6895,17.7285,17.487,17.5493,199700.0
2006-07-28 10:30:00,22.51,22.63,22.51,22.56,250500.0,17.5337,17.6272,17.5337,17.5727,250500.0
2006-07-28 11:00:00,22.55,22.82,22.55,22.8,221200.0,17.5649,17.7752,17.5649,17.7596,221200.0
2006-07-28 11:30:00,22.78,23.01,22.78,23.0,91000.0,17.7441,17.9232,17.7441,17.9154,91000.0
2006-07-28 12:00:00,23.0,23.01,22.84,22.91,145700.0,17.9154,17.9232,17.7908,17.8453,145700.0
2006-07-28 12:30:00,22.91,22.93,22.87,22.92,71600.0,17.8453,17.8609,17.8142,17.8531,71600.0
2006-07-28 13:00:00,22.91,23.0,22.79,22.79,93100.0,17.8453,17.9154,17.7518,17.7518,93100.0
2006-07-28 13:30:00,22.79,22.81,22.69,22.75,104300.0,17.7518,17.7674,17.674,17.7207,104300.0
2006-07-28 14:00:00,22.75,22.83,22.75,22.81,77100.0,17.7207,17.783,17.7207,17.7674,77100.0
2006-07-28 14:30:00,22.8,22.87,22.75,22.82,83800.0,17.7596,17.8142,17.7207,17.7752,83800.0
2006-07-28 15:00:00,22.82,22.85,22.78,22.85,100400.0,17.7752,17.7986,17.7441,17.7986,100400.0
2006-07-28 15:30:00,22.85,22.91,22.84,22.9,120600.0,17.7986,17.8453,17.7908,17.8375,120600.0
2006-07-31 09:30:00,23.6,23.9,23.29,23.44,331600.0,18.3828,18.6165,18.1413,18.2582,331600.0
2006-07-31 10:00:00,23.4,23.55,23.34,23.55,269900.0,18.227,18.3438,18.1803,18.3438,269900.0
2006-07-31 10:30:00,23.52,23.82,23.52,23.72,166800.0,18.3205,18.5541,18.3205,18.4763,166800.0
2006-07-31 11:00:00,23.72,23.75,23.51,23.53,129600.0,18.4763,18.4996,18.3127,18.3283,129600.0
2006-07-31 11:30:00,23.51,23.63,23.51,23.6,92000.0,18.3127,18.4062,18.3127,18.3828,92000.0
2006-07-31 12:00:00,23.61,23.68,23.6,23.62,101700.0,18.3906,18.4451,18.3828,18.3984,101700.0
2006-07-31 12:30:00,23.61,23.62,23.5,23.5,78900.0,18.3906,18.3984,18.3049,18.3049,78900.0
2006-07-31 13:00:00,23.51,23.53,23.42,23.42,101400.0,18.3127,18.3283,18.2426,18.2426,101400.0
2006-07-31 13:30:00,23.41,23.53,23.39,23.49,86900.0,18.2348,18.3283,18.2192,18.2971,86900.0
2006-07-31 14:00:00,23.5,23.55,23.49,23.52,139200.0,18.3049,18.3438,18.2971,18.3205,139200.0
2006-07-31 14:30:00,23.51,23.52,23.46,23.49,181400.0,18.3127,18.3205,18.2737,18.2971,181400.0
2006-07-31 15:00:00,23.48,23.49,23.33,23.33,201000.0,18.2893,18.2971,18.1725,18.1725,201000.0
2006-07-31 15:30:00,23.33,23.34,23.09,23.12,602900.0,18.1725,18.1803,17.9855,18.0089,602900.0
2006-08-01 09:30:00,23.13,23.29,22.87,22.9,254100.0,18.0167,18.1413,17.8142,17.8375,254100.0
2006-08-01 10:00:00,22.9,22.91,22.66,22.73,236300.0,17.8375,17.8453,17.6506,17.7051,236300.0
2006-08-01 10:30:00,22.73,22.99,22.72,22.81,156100.0,17.7051,17.9076,17.6973,17.7674,156100.0
2006-08-01 11:00:00,22.81,22.99,22.75,22.96,140000.0,17.7674,17.9076,17.7207,17.8843,140000.0
2006-08-01 11:30:00,22.96,23.04,22.86,23.04,88400.0,17.8843,17.9466,17.8064,17.9466,88400.0
2006-08-01 12:00:00,23.03,23.06,22.85,22.85,85400.0,17.9388,17.9622,17.7986,17.7986,85400.0
2006-08-01 12:30:00,22.85,22.85,22.72,22.73,61400.0,17.7986,17.7986,17.6973,17.7051,61400.0
2006-08-01 13:00:00,22.74,22.74,22.63,22.69,86100.0,17.7129,17.7129,17.6272,17.674,86100.0
2006-08-01 13:30:00,22.67,22.69,22.53,22.58,109900.0,17.6584,17.674,17.5493,17.5883,109900.0
2006-08-01 14:00:00,22.58,22.62,22.45,22.46,142600.0,17.5883,17.6194,17.487,17.4948,142600.0
2006-08-01 14:30:00,22.46,22.49,22.4,22.46,129800.0,17.4948,17.5182,17.4481,17.4948,129800.0
2006-08-01 15:00:00,22.47,22.52,22.46,22.5,151200.0,17.5026,17.5415,17.4948,17.526,151200.0
2006-08-01 15:30:00,22.51,22.55,22.47,22.5,334700.0,17.5337,17.5649,17.5026,17.526,334700.0
2006-08-02 09:30:00,22.56,22.87,22.53,22.83,183800.0,17.5727,17.8142,17.5493,17.783,183800.0
2006-08-02 10:00:00,22.82,22.99,22.81,22.9,150800.0,17.7752,17.9076,17.7674,17.8375,150800.0
2006-08-02 10:30:00,22.9,23.01,22.89,22.9,102600.0,17.8375,17.9232,17.8297,17.8375,102600.0
2006-08-02 11:00:00,22.9,23.04,22.89,22.93,127200.0,17.8375,17.9466,17.8297,17.8609,127200.0
2006-08-02 11:30:00,22.92,23.08,22.9,23.04,100700.0,17.8531,17.9777,17.8375,17.9466,100700.0
2006-08-02 12:00:00,23.02,23.04,22.88,22.88,124000.0,17.931,17.9466,17.822,17.822,124000.0
2006-08-02 12:30:00,22.88,22.89,22.71,22.89,140100.0,17.822,17.8297,17.6895,17.8297,140100.0
2006-08-02 13:00:00,22.89,23.06,22.87,23.01,115600.0,17.8297,17.9622,17.8142,17.9232,115600.0
2006-08-02 13:30:00,23.0,23.13,22.99,23.1,100200.0,17.9154,18.0167,17.9076,17.9933,100200.0
2006-08-02 14:00:00,23.11,23.2,23.09,23.11,84400.0,18.0011,18.0712,17.9855,18.0011,84400.0
2006-08-02 14:30:00,23.1,23.13,23.05,23.11,128300.0,17.9933,18.0167,17.9544,18.0011,128300.0
2006-08-02 15:00:00,23.1,23.12,23.06,23.1,111300.0,17.9933,18.0089,17.9622,17.9933,111300.0
2006-08-02 15:30:00,23.1,23.16,23.08,23.14,212800.0,17.9933,18.0401,17.9777,18.0245,212800.0
2006-08-03 09:30:00,22.93,22.98,22.72,22.89,93300.0,17.8609,17.8998,17.6973,17.8297,93300.0
2006-08-03 10:00:00,22.91,23.32,22.87,23.06,201100.0,17.8453,18.1647,17.8142,17.9622,201100.0
2006-08-03 10:30:00,23.04,23.29,23.0,23.29,119800.0,17.9466,18.1413,17.9154,18.1413,119800.0
2006-08-03 11:00:00,23.29,23.35,23.28,23.33,117000.0,18.1413,18.188,18.1335,18.1725,117000.0
2006-08-03 11:30:00,23.33,23.36,23.27,23.28,114600.0,18.1725,18.1958,18.1257,18.1335,114600.0
2006-08-03 12:00:00,23.28,23.32,23.27,23.32,71300.0,18.1335,18.1647,18.1257,18.1647,71300.0
2006-08-03 12:30:00,23.31,23.35,23.29,23.3,68000.0,18.1569,18.188,18.1413,18.1491,68000.0
2006-08-03 13:00:00,23.31,23.6,23.3,23.53,132100.0,18.1569,18.3828,18.1491,18.3283,132100.0
2006-08-03 13:30:00,23.55,23.57,23.45,23.56,55800.0,18.3438,18.3594,18.2659,18.3516,55800.0
2006-08-03 14:00:00,23.55,23.58,23.45,23.49,105500.0,18.3438,18.3672,18.2659,18.2971,105500.0
2006-08-03 14:30:00,23.5,23.63,23.41,23.62,152800.0,18.3049,18.4062,18.2348,18.3984,152800.0
2006-08-03 15:00:00,23.62,23.68,23.6,23.67,109900.0,18.3984,18.4451,18.3828,18.4373,109900.0
2006-08-03 15:30:00,23.67,23.68,23.56,23.57,300000.0,18.4373,18.4451,18.3516,18.3594,300000.0
2006-08-04 09:30:00,23.74,23.84,23.49,23.65,167800.0,18.4918,18.5697,18.2971,18.4217,167800.0
2006-08-04 10:00:00,23.64,23.69,23.5,23.63,119400.0,18.4139,18.4529,18.3049,18.4062,119400.0
2006-08-04 10:30:00,23.64,23.91,23.63,23.84,111200.0,18.4139,18.6243,18.4062,18.5697,111200.0
2006-08-04 11:00:00,23.85,24.0,23.83,23.95,170200.0,18.5775,18.6944,18.5619,18.6554,170200.0
2006-08-04 11:30:00,23.95,24.01,23.9,23.92,167500.0,18.6554,18.7021,18.6165,18.632,167500.0
2006-08-04 12:00:00,23.94,23.98,23.84,23.84,222600.0,18.6476,18.6788,18.5697,18.5697,222600.0
2006-08-04 12:30:00,23.85,23.86,23.74,23.76,142400.0,18.5775,18.5853,18.4918,18.5074,142400.0
2006-08-04 13:00:00,23.76,23.8,23.63,23.65,162800.0,18.5074,18.5386,18.4062,18.4217,162800.0
2006-08-04 13:30:00,23.63,23.77,23.63,23.7,141600.0,18.4062,18.5152,18.4062,18.4607,141600.0
2006-08-04 14:00:00,23.7,23.8,23.58,23.65,181300.0,18.4607,18.5386,18.3672,18.4217,181300.0
2006-08-04 14:30:00,23.65,23.67,23.53,23.61,181600.0,18.4217,18.4373,18.3283,18.3906,181600.0
2006-08-04 15:00:00,23.61,23.68,23.55,23.64,207400.0,18.3906,18.4451,18.3438,18.4139,207400.0
2006-08-04 15:30:00,23.64,23.71,23.61,23.68,217800.0,18.4139,18.4685,18.3906,18.4451,217800.0
2006-08-07 09:30:00,23.67,24.08,23.37,23.56,261100.0,18.4373,18.7567,18.2036,18.3516,261100.0
2006-08-07 10:00:00,23.55,23.69,23.46,23.6,145600.0,18.3438,18.4529,18.2737,18.3828,145600.0
2006-08-07 10:30:00,23.6,23.6,23.42,23.43,178600.0,18.3828,18.3828,18.2426,18.2504,178600.0
2006-08-07 11:00:00,23.43,23.47,23.4,23.4,88200.0,18.2504,18.2815,18.227,18.227,88200.0
2006-08-07 11:30:00,23.4,23.42,23.32,23.38,96700.0,18.227,18.2426,18.1647,18.2114,96700.0
2006-08-07 12:00:00,23.39,23.44,23.35,23.41,86100.0,18.2192,18.2582,18.188,18.2348,86100.0
2006-08-07 12:30:00,23.41,23.47,23.35,23.41,108200.0,18.2348,18.2815,18.188,18.2348,108200.0
2006-08-07 13:00:00,23.42,23.48,23.38,23.43,118400.0,18.2426,18.2893,18.2114,18.2504,118400.0
2006-08-07 13:30:00,23.44,23.51,23.4,23.51,69900.0,18.2582,18.3127,18.227,18.3127,69900.0
2006-08-07 14:00:00,23.51,23.61,23.49,23.54,112600.0,18.3127,18.3906,18.2971,18.336,112600.0
2006-08-07 14:30:00,23.54,23.54,23.48,23.5,77900.0,18.336,18.336,18.2893,18.3049,77900.0
2006-08-07 15:00:00,23.5,23.64,23.45,23.59,114700.0,18.3049,18.4139,18.2659,18.375,114700.0
2006-08-07 15:30:00,23.6,23.66,23.58,23.62,190800.0,18.3828,18.4295,18.3672,18.3984,190800.0
2006-08-08 09:30:00,23.56,23.59,23.34,23.43,135300.0,18.3516,18.375,18.1803,18.2504,135300.0
2006-08-08 10:00:00,23.43,23.57,23.43,23.48,86800.0,18.2504,18.3594,18.2504,18.2893,86800.0
2006-08-08 10:30:00,23.48,23.52,23.45,23.49,106200.0,18.2893,18.3205,18.2659,18.2971,106200.0
2006-08-08 11:00:00,23.5,23.5,23.38,23.45,250800.0,18.3049,18.3049,18.2114,18.2659,250800.0
2006-08-08 11:30:00,23.43,23.55,23.43,23.52,162900.0,18.2504,18.3438,18.2504,18.3205,162900.0
2006-08-08 12:00:00,23.52,23.54,23.45,23.45,183100.0,18.3205,18.336,18.2659,18.2659,183100.0
2006-08-08 12:30:00,23.44,23.49,23.37,23.38,179000.0,18.2582,18.2971,18.2036,18.2114,179000.0
2006-08-08 13:00:00,23.38,23.4,23.3,23.34,178900.0,18.2114,18.227,18.1491,18.1803,178900.0
2006-08-08 13:30:00,23.33,23.39,23.3,23.38,75700.0,18.1725,18.2192,18.1491,18.2114,75700.0
2006-08-08 14:00:00,23.38,23.84,23.38,23.43,245200.0,18.2114,18.5697,18.2114,18.2504,245200.0
2006-08-08 14:30:00,23.44,23.57,23.39,23.43,249000.0,18.2582,18.3594,18.2192,18.2504,249000.0
2006-08-08 15:00:00,23.44,23.48,23.38,23.42,300900.0,18.2582,18.2893,18.2114,18.2426,300900.0
2006-08-08 15:30:00,23.42,23.57,23.39,23.5,288500.0,18.2426,18.3594,18.2192,18.3049,288500.0
2006-08-09 09:30:00,23.98,24.37,23.94,24.11,309800.0,18.6788,18.9826,18.6476,18.78,309800.0
2006-08-09 10:00:00,24.11,24.16,24.03,24.03,251500.0,18.78,18.819,18.7177,18.7177,251500.0
2006-08-09 10:30:00,24.03,24.11,23.9,24.07,168900.0,18.7177,18.78,18.6165,18.7489,168900.0
2006-08-09 11:00:00,24.06,24.24,24.05,24.17,151600.0,18.7411,18.8813,18.7333,18.8268,151600.0
2006-08-09 11:30:00,24.16,24.37,24.13,24.36,124700.0,18.819,18.9826,18.7956,18.9748,124700.0
2006-08-09 12:00:00,24.36,24.6,24.34,24.34,256400.0,18.9748,19.1617,18.9592,18.9592,256400.0
2006-08-09 12:30:00,24.34,24.35,24.26,24.29,224300.0,18.9592,18.967,18.8969,18.9202,224300.0
2006-08-09 13:00:00,24.29,24.29,24.07,24.19,106400.0,18.9202,18.9202,18.7489,18.8424,106400.0
2006-08-09 13:30:00,24.2,24.23,24.1,24.11,123000.0,18.8501,18.8735,18.7722,18.78,123000.0
2006-08-09 14:00:00,24.1,24.22,24.09,24.2,137400.0,18.7722,18.8657,18.7645,18.8501,137400.0
2006-08-09 14:30:00,24.2,24.22,23.97,23.97,215200.0,18.8501,18.8657,18.671,18.671,215200.0
2006-08-09 15:00:00,23.97,24.0,23.86,23.88,216400.0,18.671,18.6944,18.5853,18.6009,216400.0
2006-08-09 15:30:00,23.88,24.01,23.87,23.98,561600.0,18.6009,18.7021,18.5931,18.6788,561600.0
2006-08-10 09:30:00,23.84,23.84,23.33,23.59,124900.0,18.5697,18.5697,18.1725,18.375,124900.0
2006-08-10 10:00:00,23.58,23.62,23.48,23.61,145400.0,18.3672,18.3984,18.2893,18.3906,145400.0
2006-08-10 10:30:00,23.6,23.71,23.58,23.64,92300.0,18.3828,18.4685,18.3672,18.4139,92300.0
2006-08-10 11:00:00,23.63,23.76,23.58,23.66,72600.0,18.4062,18.5074,18.3672,18.4295,72600.0
2006-08-10 11:30:00,23.66,23.78,23.57,23.78,231800.0,18.4295,18.523,18.3594,18.523,231800.0
2006-08-10 12:00:00,23.77,23.78,23.65,23.68,66300.0,18.5152,18.523,18.4217,18.4451,66300.0
2006-08-10 12:30:00,23.68,23.72,23.66,23.69,99700.0,18.4451,18.4763,18.4295,18.4529,99700.0
2006-08-10 13:00:00,23.69,23.69,23.59,23.59,82100.0,18.4529,18.4529,18.375,18.375,82100.0
2006-08-10 13:30:00,23.6,23.73,23.59,23.65,107400.0,18.3828,18.484,18.375,18.4217,107400.0
2006-08-10 14:00:00,23.66,23.72,23.66,23.69,127100.0,18.4295,18.4763,18.4295,18.4529,127100.0
2006-08-10 14:30:00,23.68,23.77,23.64,23.74,96500.0,18.4451,18.5152,18.4139,18.4918,96500.0
2006-08-10 15:00:00,23.73,23.74,23.59,23.64,119500.0,18.484,18.4918,18.375,18.4139,119500.0
2006-08-10 15:30:00,23.64,23.9,23.59,23.82,316000.0,18.4139,18.6165,18.375,18.5541,316000.0
2006-08-11 09:30:00,23.67,23.75,23.37,23.53,83900.0,18.4918,18.5543,18.2574,18.3824,83900.0
2006-08-11 10:00:00,23.5,23.5,23.33,23.4,122200.0,18.359,18.359,18.2262,18.2809,122200.0
2006-08-11 10:30:00,23.38,23.47,23.33,23.33,190200.0,18.2652,18.3355,18.2262,18.2262,190200.0
2006-08-11 11:00:00,23.33,23.48,23.3,23.43,120000.0,18.2262,18.3434,18.2027,18.3043,120000.0
2006-08-11 11:30:00,23.44,23.44,23.4,23.4,91900.0,18.3121,18.3121,18.2809,18.2809,91900.0
2006-08-11 12:00:00,23.4,23.52,23.4,23.5,78300.0,18.2809,18.3746,18.2809,18.359,78300.0
2006-08-11 12:30:00,23.52,23.53,23.4,23.44,61400.0,18.3746,18.3824,18.2809,18.3121,61400.0
2006-08-11 13:00:00,23.43,23.44,23.4,23.42,114000.0,18.3043,18.3121,18.2809,18.2965,114000.0
2006-08-11 13:30:00,23.43,23.52,23.41,23.52,57400.0,18.3043,18.3746,18.2887,18.3746,57400.0
2006-08-11 14:00:00,23.52,23.57,23.47,23.55,342900.0,18.3746,18.4137,18.3355,18.398,342900.0
2006-08-11 14:30:00,23.55,23.61,23.53,23.59,107200.0,18.398,18.4449,18.3824,18.4293,107200.0
2006-08-11 15:00:00,23.58,23.69,23.57,23.67,158700.0,18.4215,18.5074,18.4137,18.4918,158700.0
2006-08-11 15:30:00,23.67,23.73,23.62,23.68,279000.0,18.4918,18.5387,18.4527,18.4996,279000.0
2006-08-14 09:30:00,23.79,24.0,23.79,23.94,82900.0,18.5855,18.7496,18.5855,18.7027,82900.0
2006-08-14 10:00:00,23.93,23.98,23.83,23.92,66200.0,18.6949,18.734,18.6168,18.6871,66200.0
2006-08-14 10:30:00,23.92,24.05,23.91,24.05,70200.0,18.6871,18.7887,18.6793,18.7887,70200.0
2006-08-14 11:00:00,24.05,24.11,23.97,24.01,102700.0,18.7887,18.8355,18.7262,18.7574,102700.0
2006-08-14 11:30:00,24.01,24.04,23.91,23.91,75000.0,18.7574,18.7808,18.6793,18.6793,75000.0
2006-08-14 12:00:00,23.92,23.97,23.85,23.87,131100.0,18.6871,18.7262,18.6324,18.648,131100.0
2006-08-14 12:30:00,23.87,23.96,23.83,23.93,156700.0,18.648,18.7183,18.6168,18.6949,156700.0
2006-08-14 13:00:00,23.93,23.97,23.87,23.93,142700.0,18.6949,18.7262,18.648,18.6949,142700.0
2006-08-14 13:30:00,23.93,23.99,23.86,23.9,160300.0,18.6949,18.7418,18.6402,18.6715,160300.0
2006-08-14 14:00:00,23.9,23.93,23.84,23.92,241900.0,18.6715,18.6949,18.6246,18.6871,241900.0
2006-08-14 14:30:00,23.91,23.96,23.83,23.87,152000.0,18.6793,18.7183,18.6168,18.648,152000.0
2006-08-14 15:00:00,23.87,23.94,23.84,23.91,261800.0,18.648,18.7027,18.6246,18.6793,261800.0
2006-08-14 15:30:00,23.91,24.01,23.86,24.0,337900.0,18.6793,18.7574,18.6402,18.7496,337900.0
2006-08-15 09:30:00,24.28,24.3,24.09,24.3,182500.0,18.9683,18.984,18.8199,18.984,182500.0
2006-08-15 10:00:00,24.29,24.52,24.25,24.51,142900.0,18.9762,19.1558,18.9449,19.148,142900.0
2006-08-15 10:30:00,24.52,24.77,24.45,24.75,251100.0,19.1558,19.3511,19.1011,19.3355,251100.0
2006-08-15 11:00:00,24.73,24.9,24.71,24.89,193200.0,19.3199,19.4527,19.3043,19.4449,193200.0
2006-08-15 11:30:00,24.88,24.9,24.82,24.85,296400.0,19.4371,19.4527,19.3902,19.4136,296400.0
2006-08-15 12:00:00,24.86,24.92,24.84,24.85,275700.0,19.4215,19.4683,19.4058,19.4136,275700.0
2006-08-15 12:30:00,24.84,24.94,24.83,24.9,119600.0,19.4058,19.484,19.398,19.4527,119600.0
2006-08-15 13:00:00,24.9,24.98,24.86,24.94,154100.0,19.4527,19.5152,19.4215,19.484,154100.0
2006-08-15 13:30:00,24.95,25.1,24.94,25.05,252200.0,19.4918,19.6089,19.484,19.5699,252200.0
2006-08-15 14:00:00,25.05,25.22,24.98,25.18,310500.0,19.5699,19.7027,19.5152,19.6714,310500.0
2006-08-15 14:30:00,25.18,25.31,25.17,25.27,187200.0,19.6714,19.773,19.6636,19.7418,187200.0
2006-08-15 15:00:00,25.25,25.35,25.2,25.28,226100.0,19.7261,19.8043,19.6871,19.7496,226100.0
2006-08-15 15:30:00,25.28,25.28,25.18,25.28,564700.0,19.7496,19.7496,19.6714,19.7496,564700.0
2006-08-16 09:30:00,25.6,25.81,25.43,25.77,248900.0,19.9996,20.1636,19.8668,20.1324,248900.0
2006-08-16 10:00:00,25.79,26.08,25.74,26.0,501600.0,20.148,20.3746,20.1089,20.3121,501600.0
2006-08-16 10:30:00,26.0,26.04,25.95,26.01,413800.0,20.3121,20.3433,20.273,20.3199,413800.0
2006-08-16 11:00:00,26.02,26.07,25.95,26.0,376300.0,20.3277,20.3667,20.273,20.3121,376300.0
2006-08-16 11:30:00,26.0,26.29,26.0,26.19,281900.0,20.3121,20.5386,20.3121,20.4605,281900.0
2006-08-16 12:00:00,26.19,28.05,26.09,26.17,173600.0,20.4605,21.9136,20.3824,20.4449,173600.0
2006-08-16 12:30:00,26.18,26.26,26.14,26.24,186900.0,20.4527,20.5152,20.4214,20.4996,186900.0
2006-08-16 13:00:00,26.24,26.29,26.23,26.25,110500.0,20.4996,20.5386,20.4917,20.5074,110500.0
2006-08-16 13:30:00,26.25,26.36,26.22,26.33,138000.0,20.5074,20.5933,20.4839,20.5699,138000.0
2006-08-16 14:00:00,26.33,26.6,26.28,26.56,299100.0,20.5699,20.7808,20.5308,20.7496,299100.0
2006-08-16 14:30:00,26.57,27.0,26.53,26.96,532000.0,20.7574,21.0933,20.7261,21.062,532000.0
2006-08-16 15:00:00,26.96,27.13,26.93,27.04,463200.0,21.062,21.1949,21.0386,21.1245,463200.0
2006-08-16 15:30:00,27.03,27.08,26.89,26.97,532200.0,21.1167,21.1558,21.0074,21.0699,532200.0
2006-08-17 09:30:00,26.86,27.59,26.75,27.21,356800.0,20.9839,21.5542,20.898,21.2574,356800.0
2006-08-17 10:00:00,27.23,27.3,27.16,27.24,389000.0,21.273,21.3277,21.2183,21.2808,389000.0
2006-08-17 10:30:00,27.24,27.29,27.19,27.28,278300.0,21.2808,21.3199,21.2417,21.312,278300.0
2006-08-17 11:00:00,27.27,27.31,27.18,27.25,243700.0,21.3042,21.3355,21.2339,21.2886,243700.0
2006-08-17 11:30:00,27.25,27.32,27.2,27.24,132700.0,21.2886,21.3433,21.2495,21.2808,132700.0
2006-08-17 12:00:00,27.24,27.29,27.11,27.26,289700.0,21.2808,21.3199,21.1792,21.2964,289700.0
2006-08-17 12:30:00,27.27,27.3,27.07,27.15,220500.0,21.3042,21.3277,21.148,21.2105,220500.0
2006-08-17 13:00:00,27.14,27.2,27.11,27.15,143700.0,21.2027,21.2495,21.1792,21.2105,143700.0
2006-08-17 13:30:00,27.14,27.22,26.95,26.95,297600.0,21.2027,21.2652,21.0542,21.0542,297600.0
2006-08-17 14:00:00,26.95,26.98,26.65,26.68,409600.0,21.0542,21.0777,20.8199,20.8433,409600.0
2006-08-17 14:30:00,26.7,26.86,26.6,26.81,219900.0,20.8589,20.9839,20.7808,20.9449,219900.0
2006-08-17 15:00:00,26.81,26.9,26.76,26.81,419100.0,20.9449,21.0152,20.9058,20.9449,419100.0
2006-08-17 15:30:00,26.81,26.95,26.81,26.85,235700.0,20.9449,21.0542,20.9449,20.9761,235700.0
2006-08-18 09:30:00,26.85,26.85,26.56,26.57,254000.0,20.9761,20.9761,20.7496,20.7574,254000.0
2006-08-18 10:00:00,26.58,26.68,26.49,26.65,145900.0,20.7652,20.8433,20.6949,20.8199,145900.0
2006-08-18 10:30:00,26.66,27.0,26.66,26.94,110500.0,20.8277,21.0933,20.8277,21.0464,110500.0
2006-08-18 11:00:00,26.95,27.03,26.85,26.85,86200.0,21.0542,21.1167,20.9761,20.9761,86200.0
2006-08-18 11:30:00,26.86,26.93,26.83,26.89,104600.0,20.9839,21.0386,20.9605,21.0074,104600.0
2006-08-18 12:00:00,26.87,27.0,26.85,26.99,103400.0,20.9917,21.0933,20.9761,21.0855,103400.0
2006-08-18 12:30:00,26.97,27.04,26.93,27.04,71100.0,21.0699,21.1245,21.0386,21.1245,71100.0
2006-08-18 13:00:00,27.02,27.13,27.01,27.05,65200.0,21.1089,21.1949,21.1011,21.1324,65200.0
2006-08-18 13:30:00,27.05,27.14,27.0,27.03,93000.0,21.1324,21.2027,21.0933,21.1167,93000.0
2006-08-18 14:00:00,27.0,27.16,26.99,27.15,57000.0,21.0933,21.2183,21.0855,21.2105,57000.0
2006-08-18 14:30:00,27.15,27.33,27.15,27.29,92600.0,21.2105,21.3511,21.2105,21.3199,92600.0
2006-08-18 15:00:00,27.28,27.35,27.21,27.31,129900.0,21.312,21.3667,21.2574,21.3355,129900.0
2006-08-18 15:30:00,27.31,27.36,27.21,27.36,223600.0,21.3355,21.3745,21.2574,21.3745,223600.0
2006-08-21 09:30:00,27.27,27.27,26.68,26.74,174700.0,21.3042,21.3042,20.8433,20.8902,174700.0
2006-08-21 10:00:00,26.74,26.89,26.7,26.8,138500.0,20.8902,21.0074,20.8589,20.937,138500.0
2006-08-21 10:30:00,26.8,27.02,26.8,26.99,128100.0,20.937,21.1089,20.937,21.0855,128100.0
2006-08-21 11:00:00,26.99,27.16,26.96,27.14,122300.0,21.0855,21.2183,21.062,21.2027,122300.0
2006-08-21 11:30:00,27.15,27.24,27.15,27.17,214100.0,21.2105,21.2808,21.2105,21.2261,214100.0
2006-08-21 12:00:00,27.17,27.27,27.16,27.17,95300.0,21.2261,21.3042,21.2183,21.2261,95300.0
2006-08-21 12:30:00,27.16,27.36,27.16,27.36,156300.0,21.2183,21.3745,21.2183,21.3745,156300.0
2006-08-21 13:00:00,27.35,27.45,27.28,27.28,131800.0,21.3667,21.4448,21.312,21.312,131800.0
2006-08-21 13:30:00,27.28,27.29,27.2,27.27,56100.0,21.312,21.3199,21.2495,21.3042,56100.0
2006-08-21 14:00:00,27.26,27.37,27.17,27.28,111600.0,21.2964,21.3823,21.2261,21.312,111600.0
2006-08-21 14:30:00,27.27,27.28,27.12,27.17,124100.0,21.3042,21.312,21.187,21.2261,124100.0
2006-08-21 15:00:00,27.17,27.23,27.12,27.2,127100.0,21.2261,21.273,21.187,21.2495,127100.0
2006-08-21 15:30:00,27.19,27.24,27.16,27.22,131200.0,21.2417,21.2808,21.2183,21.2652,131200.0
2006-08-22 09:30:00,27.26,27.95,27.2,27.72,250200.0,21.2964,21.8355,21.2495,21.6558,250200.0
2006-08-22 10:00:00,27.73,28.34,27.72,28.25,274300.0,21.6636,22.1401,21.6558,22.0698,274300.0
2006-08-22 10:30:00,28.26,28.26,28.02,28.02,202800.0,22.0776,22.0776,21.8902,21.8902,202800.0
2006-08-22 11:00:00,28.0,28.15,27.85,28.13,193200.0,21.8745,21.9917,21.7573,21.9761,193200.0
2006-08-22 11:30:00,28.13,28.18,27.91,27.93,128700.0,21.9761,22.0151,21.8042,21.8198,128700.0
2006-08-22 12:00:00,27.93,27.95,27.83,27.94,184300.0,21.8198,21.8355,21.7417,21.8277,184300.0
2006-08-22 12:30:00,27.92,27.95,27.9,27.92,134000.0,21.812,21.8355,21.7964,21.812,134000.0
2006-08-22 13:00:00,27.91,27.94,27.82,27.9,292300.0,21.8042,21.8277,21.7339,21.7964,292300.0
2006-08-22 13:30:00,27.88,27.96,27.6,27.81,384300.0,21.7808,21.8433,21.562,21.7261,384300.0
2006-08-22 14:00:00,27.82,27.87,27.65,27.84,179300.0,21.7339,21.773,21.6011,21.7495,179300.0
2006-08-22 14:30:00,27.85,27.87,27.78,27.84,188500.0,21.7573,21.773,21.7027,21.7495,188500.0
2006-08-22 15:00:00,27.84,27.91,27.82,27.85,156800.0,21.7495,21.8042,21.7339,21.7573,156800.0
2006-08-22 15:30:00,27.85,27.87,27.6,27.67,258000.0,21.7573,21.773,21.562,21.6167,258000.0
2006-08-23 09:30:00,27.57,27.78,27.51,27.56,161000.0,21.5386,21.7027,21.4917,21.5308,161000.0
2006-08-23 10:00:00,27.54,27.54,27.1,27.24,135200.0,21.5152,21.5152,21.1714,21.2808,135200.0
2006-08-23 10:30:00,27.23,27.38,27.12,27.18,105400.0,21.273,21.3902,21.187,21.2339,105400.0
2006-08-23 11:00:00,27.18,27.18,26.87,26.94,72100.0,21.2339,21.2339,20.9917,21.0464,72100.0
2006-08-23 11:30:00,26.94,27.07,26.92,26.96,81500.0,21.0464,21.148,21.0308,21.062,81500.0
2006-08-23 12:00:00,26.96,27.03,26.93,26.96,65100.0,21.062,21.1167,21.0386,21.062,65100.0
2006-08-23 12:30:00,26.96,27.04,26.89,27.03,43300.0,21.062,21.1245,21.0074,21.1167,43300.0
2006-08-23 13:00:00,27.01,27.03,26.89,26.92,47600.0,21.1011,21.1167,21.0074,21.0308,47600.0
2006-08-23 13:30:00,26.91,26.92,26.77,26.79,87100.0,21.023,21.0308,20.9136,20.9292,87100.0
2006-08-23 14:00:00,26.79,26.83,26.77,26.77,60700.0,20.9292,20.9605,20.9136,20.9136,60700.0
2006-08-23 14:30:00,26.77,26.79,26.6,26.6,94600.0,20.9136,20.9292,20.7808,20.7808,94600.0
2006-08-23 15:00:00,26.6,26.74,26.56,26.7,105900.0,20.7808,20.8902,20.7496,20.8589,105900.0
2006-08-23 15:30:00,26.72,26.75,26.6,26.68,172100.0,20.8745,20.898,20.7808,20.8433,172100.0
2006-08-24 09:30:00,26.83,27.17,26.8,27.08,96000.0,20.9605,21.2261,20.937,21.1558,96000.0
2006-08-24 10:00:00,27.06,27.06,26.87,26.88,77100.0,21.1402,21.1402,20.9917,20.9995,77100.0
2006-08-24 10:30:00,26.91,26.91,26.72,26.85,80900.0,21.023,21.023,20.8745,20.9761,80900.0
2006-08-24 11:00:00,26.86,26.91,26.82,26.84,86100.0,20.9839,21.023,20.9527,20.9683,86100.0
2006-08-24 11:30:00,26.83,26.87,26.77,26.79,64500.0,20.9605,20.9917,20.9136,20.9292,64500.0
2006-08-24 12:00:00,26.79,26.79,26.56,26.66,106300.0,20.9292,20.9292,20.7496,20.8277,106300.0
2006-08-24 12:30:00,26.66,26.7,26.62,26.67,60600.0,20.8277,20.8589,20.7964,20.8355,60600.0
2006-08-24 13:00:00,26.68,26.68,26.64,26.65,106400.0,20.8433,20.8433,20.812,20.8199,106400.0
2006-08-24 13:30:00,26.66,26.66,26.52,26.58,171100.0,20.8277,20.8277,20.7183,20.7652,171100.0
2006-08-24 14:00:00,26.6,26.64,26.54,26.59,195400.0,20.7808,20.812,20.7339,20.773,195400.0
2006-08-24 14:30:00,26.6,26.65,26.57,26.57,229500.0,20.7808,20.8199,20.7574,20.7574,229500.0
2006-08-24 15:00:00,26.58,26.6,26.49,26.53,119300.0,20.7652,20.7808,20.6949,20.7261,119300.0
2006-08-24 15:30:00,26.53,26.61,26.49,26.6,356800.0,20.7261,20.7886,20.6949,20.7808,356800.0
2006-08-25 09:30:00,26.59,26.67,26.3,26.65,162400.0,20.773,20.8355,20.5464,20.8199,162400.0
2006-08-25 10:00:00,26.66,26.93,26.62,26.72,150200.0,20.8277,21.0386,20.7964,20.8745,150200.0
2006-08-25 10:30:00,26.72,26.86,26.68,26.74,121400.0,20.8745,20.9839,20.8433,20.8902,121400.0
2006-08-25 11:00:00,26.74,26.77,26.65,26.73,112800.0,20.8902,20.9136,20.8199,20.8824,112800.0
2006-08-25 11:30:00,26.72,26.72,26.57,26.59,247100.0,20.8745,20.8745,20.7574,20.773,247100.0
2006-08-25 12:00:00,26.6,26.6,26.54,26.56,59900.0,20.7808,20.7808,20.7339,20.7496,59900.0
2006-08-25 12:30:00,26.56,26.7,26.54,26.66,102900.0,20.7496,20.8589,20.7339,20.8277,102900.0
2006-08-25 13:00:00,26.66,26.66,26.57,26.64,84100.0,20.8277,20.8277,20.7574,20.812,84100.0
2006-08-25 13:30:00,26.64,26.68,26.55,26.62,73000.0,20.812,20.8433,20.7417,20.7964,73000.0
2006-08-25 14:00:00,26.62,26.67,26.55,26.62,121100.0,20.7964,20.8355,20.7417,20.7964,121100.0
2006-08-25 14:30:00,26.62,26.68,26.61,26.65,65500.0,20.7964,20.8433,20.7886,20.8199,65500.0
2006-08-25 15:00:00,26.64,26.77,26.62,26.76,105000.0,20.812,20.9136,20.7964,20.9058,105000.0
2006-08-25 15:30:00,26.76,26.92,26.75,26.89,272700.0,20.9058,21.0308,20.898,21.0074,272700.0
2006-08-28 09:30:00,26.76,26.9,26.66,26.77,55200.0,20.9058,21.0152,20.8277,20.9136,55200.0
2006-08-28 10:00:00,26.76,26.88,26.72,26.88,37400.0,20.9058,20.9995,20.8745,20.9995,37400.0
2006-08-28 10:30:00,26.88,26.9,26.82,26.88,55800.0,20.9995,21.0152,20.9527,20.9995,55800.0
2006-08-28 11:00:00,26.9,26.92,26.83,26.91,46700.0,21.0152,21.0308,20.9605,21.023,46700.0
2006-08-28 11:30:00,26.92,27.03,26.83,27.0,59700.0,21.0308,21.1167,20.9605,21.0933,59700.0
2006-08-28 12:00:00,26.99,27.04,26.98,27.0,32200.0,21.0855,21.1245,21.0777,21.0933,32200.0
2006-08-28 12:30:00,27.01,27.1,26.93,26.93,61100.0,21.1011,21.1714,21.0386,21.0386,61100.0
2006-08-28 13:00:00,26.93,26.93,26.78,26.81,84500.0,21.0386,21.0386,20.9214,20.9449,84500.0
2006-08-28 13:30:00,26.81,26.86,26.69,26.86,77200.0,20.9449,20.9839,20.8511,20.9839,77200.0
2006-08-28 14:00:00,26.88,26.95,26.82,26.88,76900.0,20.9995,21.0542,20.9527,20.9995,76900.0
2006-08-28 14:30:00,26.88,26.88,26.75,26.79,91700.0,20.9995,20.9995,20.898,20.9292,91700.0
2006-08-28 15:00:00,26.79,26.82,26.72,26.75,111100.0,20.9292,20.9527,20.8745,20.898,111100.0
2006-08-28 15:30:00,26.76,26.89,26.7,26.85,158400.0,20.9058,21.0074,20.8589,20.9761,158400.0
2006-08-29 09:30:00,26.89,27.08,26.71,27.04,90400.0,21.0074,21.1558,20.8667,21.1245,90400.0
2006-08-29 10:00:00,27.04,27.07,26.83,26.9,150200.0,21.1245,21.148,20.9605,21.0152,150200.0
2006-08-29 10:30:00,26.88,26.92,26.8,26.86,83400.0,20.9995,21.0308,20.937,20.9839,83400.0
2006-08-29 11:00:00,26.88,26.92,26.8,26.81,44600.0,20.9995,21.0308,20.937,20.9449,44600.0
2006-08-29 11:30:00,26.8,26.8,26.6,26.6,65400.0,20.937,20.937,20.7808,20.7808,65400.0
2006-08-29 12:00:00,26.59,26.75,26.59,26.71,54500.0,20.773,20.898,20.773,20.8667,54500.0
2006-08-29 12:30:00,26.7,26.77,26.66,26.75,48000.0,20.8589,20.9136,20.8277,20.898,48000.0
2006-08-29 13:00:00,26.75,26.76,26.66,26.68,49100.0,20.898,20.9058,20.8277,20.8433,49100.0
2006-08-29 13:30:00,26.68,26.76,26.68,26.72,45700.0,20.8433,20.9058,20.8433,20.8745,45700.0
2006-08-29 14:00:00,26.72,26.79,26.64,26.73,209400.0,20.8745,20.9292,20.812,20.8824,209400.0
2006-08-29 14:30:00,26.74,26.89,26.74,26.87,93700.0,20.8902,21.0074,20.8902,20.9917,93700.0
2006-08-29 15:00:00,26.86,27.02,26.8,27.01,93400.0,20.9839,21.1089,20.937,21.1011,93400.0
2006-08-29 15:30:00,26.99,27.24,26.99,27.16,193100.0,21.0855,21.2808,21.0855,21.2183,193100.0
2006-08-30 09:30:00,27.21,27.46,27.12,27.12,81000.0,21.2574,21.4527,21.187,21.187,81000.0
2006-08-30 10:00:00,27.12,27.19,27.09,27.15,67400.0,21.187,21.2417,21.1636,21.2105,67400.0
2006-08-30 10:30:00,27.15,27.21,27.08,27.13,95100.0,21.2105,21.2574,21.1558,21.1949,95100.0
2006-08-30 11:00:00,27.13,27.31,27.09,27.31,48300.0,21.1949,21.3355,21.1636,21.3355,48300.0
2006-08-30 11:30:00,27.31,27.32,27.16,27.2,50500.0,21.3355,21.3433,21.2183,21.2495,50500.0
2006-08-30 12:00:00,27.2,27.22,27.13,27.13,54900.0,21.2495,21.2652,21.1949,21.1949,54900.0
2006-08-30 12:30:00,27.14,27.23,27.14,27.2,48600.0,21.2027,21.273,21.2027,21.2495,48600.0
2006-08-30 13:00:00,27.21,27.22,27.15,27.16,53300.0,21.2574,21.2652,21.2105,21.2183,53300.0
2006-08-30 13:30:00,27.15,27.21,27.14,27.21,45200.0,21.2105,21.2574,21.2027,21.2574,45200.0
2006-08-30 14:00:00,27.21,27.22,27.13,27.2,40300.0,21.2574,21.2652,21.1949,21.2495,40300.0
2006-08-30 14:30:00,27.21,27.21,27.07,27.19,90300.0,21.2574,21.2574,21.148,21.2417,90300.0
2006-08-30 15:00:00,27.18,27.23,27.18,27.21,70600.0,21.2339,21.273,21.2339,21.2574,70600.0
2006-08-30 15:30:00,27.21,27.23,27.18,27.2,82800.0,21.2574,21.273,21.2339,21.2495,82800.0
2006-08-31 09:30:00,27.13,27.13,26.81,26.9,92100.0,21.1949,21.1949,20.9449,21.0152,92100.0
2006-08-31 10:00:00,26.91,27.02,26.8,26.85,96300.0,21.023,21.1089,20.937,20.9761,96300.0
2006-08-31 10:30:00,26.86,26.89,26.63,26.68,147100.0,20.9839,21.0074,20.8042,20.8433,147100.0
2006-08-31 11:00:00,26.68,26.7,26.49,26.52,169400.0,20.8433,20.8589,20.6949,20.7183,169400.0
2006-08-31 11:30:00,26.52,26.54,26.37,26.45,128300.0,20.7183,20.7339,20.6011,20.6636,128300.0
2006-08-31 12:00:00,26.45,26.47,26.42,26.44,87300.0,20.6636,20.6792,20.6402,20.6558,87300.0
2006-08-31 12:30:00,26.44,26.52,26.43,26.49,107600.0,20.6558,20.7183,20.648,20.6949,107600.0
2006-08-31 13:00:00,26.49,26.54,26.46,26.54,134100.0,20.6949,20.7339,20.6714,20.7339,134100.0
2006-08-31 13:30:00,26.53,26.64,26.53,26.63,65500.0,20.7261,20.812,20.7261,20.8042,65500.0
2006-08-31 14:00:00,26.63,26.71,26.61,26.7,47000.0,20.8042,20.8667,20.7886,20.8589,47000.0
2006-08-31 14:30:00,26.7,26.79,26.67,26.72,79200.0,20.8589,20.9292,20.8355,20.8745,79200.0
2006-08-31 15:00:00,26.72,26.91,26.72,26.91,99400.0,20.8745,21.023,20.8745,21.023,99400.0
2006-08-31 15:30:00,26.91,26.95,26.82,26.85,158000.0,21.023,21.0542,20.9527,20.9761,158000.0
2006-09-01 09:30:00,27.08,27.14,26.87,27.01,104700.0,21.1558,21.2027,20.9917,21.1011,104700.0
2006-09-01 10:00:00,27.04,27.04,26.85,26.97,67300.0,21.1245,21.1245,20.9761,21.0699,67300.0
2006-09-01 10:30:00,26.97,27.08,26.94,27.06,55500.0,21.0699,21.1558,21.0464,21.1402,55500.0
2006-09-01 11:00:00,27.07,27.09,26.99,27.09,82700.0,21.148,21.1636,21.0855,21.1636,82700.0
2006-09-01 11:30:00,27.07,27.21,27.07,27.2,60900.0,21.148,21.2574,21.148,21.2495,60900.0
2006-09-01 12:00:00,27.19,27.31,27.18,27.3,47500.0,21.2417,21.3355,21.2339,21.3277,47500.0
2006-09-01 12:30:00,27.3,27.45,27.3,27.36,91200.0,21.3277,21.4448,21.3277,21.3745,91200.0
2006-09-01 13:00:00,27.36,27.37,27.31,27.34,44400.0,21.3745,21.3823,21.3355,21.3589,44400.0
2006-09-01 13:30:00,27.34,27.43,27.31,27.32,44200.0,21.3589,21.4292,21.3355,21.3433,44200.0
2006-09-01 14:00:00,27.32,27.37,27.3,27.36,68800.0,21.3433,21.3823,21.3277,21.3745,68800.0
2006-09-01 14:30:00,27.37,27.38,27.3,27.36,56500.0,21.3823,21.3902,21.3277,21.3745,56500.0
2006-09-01 15:00:00,27.37,27.38,27.32,27.35,63300.0,21.3823,21.3902,21.3433,21.3667,63300.0
2006-09-01 15:30:00,27.35,27.38,27.27,27.3,113200.0,21.3667,21.3902,21.3042,21.3277,113200.0
2006-09-05 09:30:00,27.35,27.41,27.03,27.14,132100.0,21.3667,21.4136,21.1167,21.2027,132100.0
2006-09-05 10:00:00,27.14,27.3,27.12,27.14,65000.0,21.2027,21.3277,21.187,21.2027,65000.0
2006-09-05 10:30:00,27.12,27.12,26.99,27.04,53500.0,21.187,21.187,21.0855,21.1245,53500.0
2006-09-05 11:00:00,27.03,27.22,27.01,27.18,46200.0,21.1167,21.2652,21.1011,21.2339,46200.0
2006-09-05 11:30:00,27.18,27.3,27.18,27.27,94300.0,21.2339,21.3277,21.2339,21.3042,94300.0
2006-09-05 12:00:00,27.28,27.3,27.13,27.13,64000.0,21.312,21.3277,21.1949,21.1949,64000.0
2006-09-05 12:30:00,27.15,27.15,27.05,27.05,52600.0,21.2105,21.2105,21.1324,21.1324,52600.0
2006-09-05 13:00:00,27.06,27.07,26.96,27.0,94400.0,21.1402,21.148,21.062,21.0933,94400.0
2006-09-05 13:30:00,27.0,27.03,26.96,26.97,73500.0,21.0933,21.1167,21.062,21.0699,73500.0
2006-09-05 14:00:00,26.97,27.2,26.97,27.14,107600.0,21.0699,21.2495,21.0699,21.2027,107600.0
2006-09-05 14:30:00,27.15,27.25,27.1,27.24,55600.0,21.2105,21.2886,21.1714,21.2808,55600.0
2006-09-05 15:00:00,27.23,27.24,27.16,27.17,62100.0,21.273,21.2808,21.2183,21.2261,62100.0
2006-09-05 15:30:00,27.17,27.21,27.1,27.13,123700.0,21.2261,21.2574,21.1714,21.1949,123700.0
2006-09-06 09:30:00,26.86,26.9,26.53,26.66,140200.0,20.9839,21.0152,20.7261,20.8277,140200.0
2006-09-06 10:00:00,26.66,26.8,26.63,26.8,162300.0,20.8277,20.937,20.8042,20.937,162300.0
2006-09-06 10:30:00,26.8,26.81,26.65,26.7,105100.0,20.937,20.9449,20.8199,20.8589,105100.0
2006-09-06 11:00:00,26.7,26.74,26.66,26.69,57600.0,20.8589,20.8902,20.8277,20.8511,57600.0
2006-09-06 11:30:00,26.68,26.69,26.5,26.5,109900.0,20.8433,20.8511,20.7027,20.7027,109900.0
2006-09-06 12:00:00,26.52,26.54,26.42,26.49,90000.0,20.7183,20.7339,20.6402,20.6949,90000.0
2006-09-06 12:30:00,26.49,26.49,26.37,26.42,52700.0,20.6949,20.6949,20.6011,20.6402,52700.0
2006-09-06 13:00:00,26.44,26.48,26.4,26.48,78500.0,20.6558,20.6871,20.6246,20.6871,78500.0
2006-09-06 13:30:00,26.49,26.61,26.49,26.58,88800.0,20.6949,20.7886,20.6949,20.7652,88800.0
2006-09-06 14:00:00,26.59,26.66,26.48,26.5,103800.0,20.773,20.8277,20.6871,20.7027,103800.0
2006-09-06 14:30:00,26.49,26.53,26.43,26.46,96000.0,20.6949,20.7261,20.648,20.6714,96000.0
2006-09-06 15:00:00,26.46,26.46,26.34,26.35,142600.0,20.6714,20.6714,20.5777,20.5855,142600.0
2006-09-06 15:30:00,26.37,26.45,26.24,26.33,238500.0,20.6011,20.6636,20.4996,20.5699,238500.0
2006-09-07 09:30:00,26.17,26.36,26.05,26.09,122500.0,20.4449,20.5933,20.3511,20.3824,122500.0
2006-09-07 10:00:00,26.1,26.21,26.03,26.16,90500.0,20.3902,20.4761,20.3355,20.4371,90500.0
2006-09-07 10:30:00,26.18,26.42,26.18,26.38,108100.0,20.4527,20.6402,20.4527,20.6089,108100.0
2006-09-07 11:00:00,26.38,26.45,26.25,26.29,74500.0,20.6089,20.6636,20.5074,20.5386,74500.0
2006-09-07 11:30:00,26.3,26.47,26.3,26.44,120700.0,20.5464,20.6792,20.5464,20.6558,120700.0
2006-09-07 12:00:00,26.41,26.61,26.41,26.49,84200.0,20.6324,20.7886,20.6324,20.6949,84200.0
2006-09-07 12:30:00,26.49,26.55,26.35,26.46,73000.0,20.6949,20.7417,20.5855,20.6714,73000.0
2006-09-07 13:00:00,26.44,26.61,26.43,26.58,69900.0,20.6558,20.7886,20.648,20.7652,69900.0
2006-09-07 13:30:00,26.58,26.79,26.54,26.78,117100.0,20.7652,20.9292,20.7339,20.9214,117100.0
2006-09-07 14:00:00,26.78,26.78,26.39,26.41,72500.0,20.9214,20.9214,20.6167,20.6324,72500.0
2006-09-07 14:30:00,26.4,26.49,26.35,26.43,61500.0,20.6246,20.6949,20.5855,20.648,61500.0
2006-09-07 15:00:00,26.42,26.43,26.31,26.4,155700.0,20.6402,20.648,20.5542,20.6246,155700.0
2006-09-07 15:30:00,26.39,26.39,26.22,26.27,142200.0,20.6167,20.6167,20.4839,20.523,142200.0
2006-09-08 09:30:00,26.42,26.52,26.31,26.4,77700.0,20.6402,20.7183,20.5542,20.6246,77700.0
2006-09-08 10:00:00,26.39,26.48,26.29,26.37,100100.0,20.6167,20.6871,20.5386,20.6011,100100.0
2006-09-08 10:30:00,26.38,26.44,26.3,26.44,127500.0,20.6089,20.6558,20.5464,20.6558,127500.0
2006-09-08 11:00:00,26.43,26.55,26.41,26.52,90200.0,20.648,20.7417,20.6324,20.7183,90200.0
2006-09-08 11:30:00,26.52,26.53,26.49,26.5,111400.0,20.7183,20.7261,20.6949,20.7027,111400.0
2006-09-08 12:00:00,26.5,26.54,26.49,26.51,54400.0,20.7027,20.7339,20.6949,20.7105,54400.0
2006-09-08 12:30:00,26.5,26.6,26.5,26.6,295400.0,20.7027,20.7808,20.7027,20.7808,295400.0
2006-09-08 13:00:00,26.6,26.65,26.51,26.6,87000.0,20.7808,20.8199,20.7105,20.7808,87000.0
2006-09-08 13:30:00,26.61,26.63,26.54,26.57,70200.0,20.7886,20.8042,20.7339,20.7574,70200.0
2006-09-08 14:00:00,26.57,26.6,26.49,26.5,121900.0,20.7574,20.7808,20.6949,20.7027,121900.0
2006-09-08 14:30:00,26.51,26.57,26.49,26.5,88200.0,20.7105,20.7574,20.6949,20.7027,88200.0
2006-09-08 15:00:00,26.49,26.54,26.47,26.5,99100.0,20.6949,20.7339,20.6792,20.7027,99100.0
2006-09-08 15:30:00,26.48,26.5,26.42,26.47,149500.0,20.6871,20.7027,20.6402,20.6792,149500.0
2006-09-11 09:30:00,26.19,26.54,26.19,26.46,129600.0,20.4605,20.7339,20.4605,20.6714,129600.0
2006-09-11 10:00:00,26.43,26.6,26.34,26.34,97400.0,20.648,20.7808,20.5777,20.5777,97400.0
2006-09-11 10:30:00,26.33,26.5,26.33,26.47,51100.0,20.5699,20.7027,20.5699,20.6792,51100.0
2006-09-11 11:00:00,26.5,26.55,26.43,26.54,67000.0,20.7027,20.7417,20.648,20.7339,67000.0
2006-09-11 11:30:00,26.55,26.55,26.33,26.42,57700.0,20.7417,20.7417,20.5699,20.6402,57700.0
2006-09-11 12:00:00,26.44,26.6,26.38,26.58,73900.0,20.6558,20.7808,20.6089,20.7652,73900.0
2006-09-11 12:30:00,26.58,26.62,26.5,26.55,72300.0,20.7652,20.7964,20.7027,20.7417,72300.0
2006-09-11 13:00:00,26.55,26.85,26.55,26.77,116500.0,20.7417,20.9761,20.7417,20.9136,116500.0
2006-09-11 13:30:00,26.77,26.78,26.64,26.65,78500.0,20.9136,20.9214,20.812,20.8199,78500.0
2006-09-11 14:00:00,26.65,26.71,26.55,26.58,156300.0,20.8199,20.8667,20.7417,20.7652,156300.0
2006-09-11 14:30:00,26.57,26.63,26.56,26.62,70400.0,20.7574,20.8042,20.7496,20.7964,70400.0
2006-09-11 15:00:00,26.62,26.72,26.56,26.64,209300.0,20.7964,20.8745,20.7496,20.812,209300.0
2006-09-11 15:30:00,26.63,26.69,26.62,26.68,175600.0,20.8042,20.8511,20.7964,20.8433,175600.0
2006-09-12 09:30:00,26.86,27.05,26.62,27.04,110300.0,20.9839,21.1324,20.7964,21.1245,110300.0
2006-09-12 10:00:00,27.04,27.14,26.8,26.91,94300.0,21.1245,21.2027,20.937,21.023,94300.0
2006-09-12 10:30:00,26.93,27.07,26.92,27.02,63400.0,21.0386,21.148,21.0308,21.1089,63400.0
2006-09-12 11:00:00,27.02,27.09,26.98,27.0,131000.0,21.1089,21.1636,21.0777,21.0933,131000.0
2006-09-12 11:30:00,27.01,27.06,26.99,27.01,152000.0,21.1011,21.1402,21.0855,21.1011,152000.0
2006-09-12 12:00:00,27.0,27.11,26.98,26.99,76500.0,21.0933,21.1792,21.0777,21.0855,76500.0
2006-09-12 12:30:00,26.99,27.14,26.92,27.11,99300.0,21.0855,21.2027,21.0308,21.1792,99300.0
2006-09-12 13:00:00,27.11,27.11,26.98,27.0,59800.0,21.1792,21.1792,21.0777,21.0933,59800.0
2006-09-12 13:30:00,27.0,27.1,26.94,27.0,105500.0,21.0933,21.1714,21.0464,21.0933,105500.0
2006-09-12 14:00:00,27.0,27.03,26.92,26.99,112700.0,21.0933,21.1167,21.0308,21.0855,112700.0
2006-09-12 14:30:00,26.98,27.04,26.97,27.0,107100.0,21.0777,21.1245,21.0699,21.0933,107100.0
2006-09-12 15:00:00,26.99,27.04,26.96,26.99,167600.0,21.0855,21.1245,21.062,21.0855,167600.0
2006-09-12 15:30:00,27.0,27.08,26.97,27.01,225100.0,21.0933,21.1558,21.0699,21.1011,225100.0
2006-09-13 09:30:00,27.09,27.27,26.92,27.02,216400.0,21.1636,21.3042,21.0308,21.1089,216400.0
2006-09-13 10:00:00,27.02,27.09,26.91,27.06,179300.0,21.1089,21.1636,21.023,21.1402,179300.0
2006-09-13 10:30:00,27.09,27.1,26.91,27.05,110600.0,21.1636,21.1714,21.023,21.1324,110600.0
2006-09-13 11:00:00,27.04,27.16,27.01,27.14,118800.0,21.1245,21.2183,21.1011,21.2027,118800.0
2006-09-13 11:30:00,27.14,27.17,27.09,27.11,192400.0,21.2027,21.2261,21.1636,21.1792,192400.0
2006-09-13 12:00:00,27.1,27.13,27.09,27.11,85700.0,21.1714,21.1949,21.1636,21.1792,85700.0
2006-09-13 12:30:00,27.1,27.12,27.04,27.06,185400.0,21.1714,21.187,21.1245,21.1402,185400.0
2006-09-13 13:00:00,27.08,27.09,26.92,26.95,58100.0,21.1558,21.1636,21.0308,21.0542,58100.0
2006-09-13 13:30:00,26.96,27.04,26.91,26.92,69400.0,21.062,21.1245,21.023,21.0308,69400.0
2006-09-13 14:00:00,26.92,26.99,26.9,26.97,61500.0,21.0308,21.0855,21.0152,21.0699,61500.0
2006-09-13 14:30:00,26.98,27.06,26.98,27.01,97900.0,21.0777,21.1402,21.0777,21.1011,97900.0
2006-09-13 15:00:00,27.02,27.18,26.97,27.1,324700.0,21.1089,21.2339,21.0699,21.1714,324700.0
2006-09-13 15:30:00,27.16,27.21,27.12,27.15,344900.0,21.2183,21.2574,21.187,21.2105,344900.0
2006-09-14 09:30:00,27.1,27.55,27.01,27.47,129400.0,21.1714,21.523,21.1011,21.4605,129400.0
2006-09-14 10:00:00,27.49,27.66,27.35,27.35,175000.0,21.4761,21.6089,21.3667,21.3667,175000.0
2006-09-14 10:30:00,27.34,27.36,27.12,27.25,59300.0,21.3589,21.3745,21.187,21.2886,59300.0
2006-09-14 11:00:00,27.25,27.38,27.19,27.38,45800.0,21.2886,21.3902,21.2417,21.3902,45800.0
2006-09-14 11:30:00,27.35,27.39,27.31,27.37,42600.0,21.3667,21.398,21.3355,21.3823,42600.0
2006-09-14 12:00:00,27.37,27.38,27.29,27.31,34200.0,21.3823,21.3902,21.3199,21.3355,34200.0
2006-09-14 12:30:00,27.3,27.33,27.26,27.29,32900.0,21.3277,21.3511,21.2964,21.3199,32900.0
2006-09-14 13:00:00,27.29,27.45,27.22,27.43,594800.0,21.3199,21.4448,21.2652,21.4292,594800.0
2006-09-14 13:30:00,27.45,27.5,27.41,27.49,134800.0,21.4448,21.4839,21.4136,21.4761,134800.0
2006-09-14 14:00:00,27.49,27.5,27.31,27.33,75600.0,21.4761,21.4839,21.3355,21.3511,75600.0
2006-09-14 14:30:00,27.35,27.35,27.16,27.18,132500.0,21.3667,21.3667,21.2183,21.2339,132500.0
2006-09-14 15:00:00,27.16,27.18,27.0,27.1,169500.0,21.2183,21.2339,21.0933,21.1714,169500.0
2006-09-14 15:30:00,27.1,27.26,27.09,27.2,274900.0,21.1714,21.2964,21.1636,21.2495,274900.0
2006-09-15 09:30:00,27.01,27.6,27.01,27.38,274400.0,21.1011,21.562,21.1011,21.3902,274400.0
2006-09-15 10:00:00,27.38,27.46,27.33,27.37,130400.0,21.3902,21.4527,21.3511,21.3823,130400.0
2006-09-15 10:30:00,27.39,27.41,27.17,27.18,44900.0,21.398,21.4136,21.2261,21.2339,44900.0
2006-09-15 11:00:00,27.19,27.32,27.14,27.16,87700.0,21.2417,21.3433,21.2027,21.2183,87700.0
2006-09-15 11:30:00,27.15,27.21,27.03,27.03,130600.0,21.2105,21.2574,21.1167,21.1167,130600.0
2006-09-15 12:00:00,27.03,27.13,27.01,27.01,61200.0,21.1167,21.1949,21.1011,21.1011,61200.0
2006-09-15 12:30:00,27.02,27.02,26.75,26.75,109500.0,21.1089,21.1089,20.898,20.898,109500.0
2006-09-15 13:00:00,26.76,26.83,26.74,26.79,138100.0,20.9058,20.9605,20.8902,20.9292,138100.0
2006-09-15 13:30:00,26.81,26.91,26.77,26.79,84100.0,20.9449,21.023,20.9136,20.9292,84100.0
2006-09-15 14:00:00,26.79,26.97,26.78,26.88,77400.0,20.9292,21.0699,20.9214,20.9995,77400.0
2006-09-15 14:30:00,26.89,26.98,26.85,26.88,73700.0,21.0074,21.0777,20.9761,20.9995,73700.0
2006-09-15 15:00:00,26.87,26.93,26.84,26.91,126500.0,20.9917,21.0386,20.9683,21.023,126500.0
2006-09-15 15:30:00,26.91,27.06,26.87,27.02,198500.0,21.023,21.1402,20.9917,21.1089,198500.0
2006-09-18 09:30:00,26.86,27.15,26.86,26.97,89900.0,20.9839,21.2105,20.9839,21.0699,89900.0
2006-09-18 10:00:00,26.97,27.07,26.86,26.87,152900.0,21.0699,21.148,20.9839,20.9917,152900.0
2006-09-18 10:30:00,26.89,26.9,26.76,26.81,135100.0,21.0074,21.0152,20.9058,20.9449,135100.0
2006-09-18 11:00:00,26.8,26.85,26.72,26.76,95000.0,20.937,20.9761,20.8745,20.9058,95000.0
2006-09-18 11:30:00,26.75,26.82,26.65,26.73,175500.0,20.898,20.9527,20.8199,20.8824,175500.0
2006-09-18 12:00:00,26.74,26.77,26.6,26.62,132100.0,20.8902,20.9136,20.7808,20.7964,132100.0
2006-09-18 12:30:00,26.63,26.78,26.58,26.76,111300.0,20.8042,20.9214,20.7652,20.9058,111300.0
2006-09-18 13:00:00,26.76,26.85,26.75,26.8,106600.0,20.9058,20.9761,20.898,20.937,106600.0
2006-09-18 13:30:00,26.79,26.8,26.66,26.68,73700.0,20.9292,20.937,20.8277,20.8433,73700.0
2006-09-18 14:00:00,26.69,26.71,26.63,26.65,88600.0,20.8511,20.8667,20.8042,20.8199,88600.0
2006-09-18 14:30:00,26.65,26.65,26.55,26.6,109700.0,20.8199,20.8199,20.7417,20.7808,109700.0
2006-09-18 15:00:00,26.59,26.69,26.57,26.68,108400.0,20.773,20.8511,20.7574,20.8433,108400.0
2006-09-18 15:30:00,26.68,26.78,26.66,26.73,280700.0,20.8433,20.9214,20.8277,20.8824,280700.0
2006-09-19 09:30:00,26.77,26.9,26.57,26.77,70300.0,20.9136,21.0152,20.7574,20.9136,70300.0
2006-09-19 10:00:00,26.8,26.95,26.74,26.82,79500.0,20.937,21.0542,20.8902,20.9527,79500.0
2006-09-19 10:30:00,26.82,26.85,26.73,26.79,68500.0,20.9527,20.9761,20.8824,20.9292,68500.0
2006-09-19 11:00:00,26.78,26.84,26.73,26.73,72800.0,20.9214,20.9683,20.8824,20.8824,72800.0
2006-09-19 11:30:00,26.72,26.75,26.33,26.37,86800.0,20.8745,20.898,20.5699,20.6011,86800.0
2006-09-19 12:00:00,26.36,26.36,26.18,26.3,94100.0,20.5933,20.5933,20.4527,20.5464,94100.0
2006-09-19 12:30:00,26.28,26.34,26.23,26.28,87200.0,20.5308,20.5777,20.4917,20.5308,87200.0
2006-09-19 13:00:00,26.27,26.27,26.18,26.18,57100.0,20.523,20.523,20.4527,20.4527,57100.0
2006-09-19 13:30:00,26.17,26.23,26.0,26.05,174300.0,20.4449,20.4917,20.3121,20.3511,174300.0
2006-09-19 14:00:00,26.05,26.15,25.98,26.11,187900.0,20.3511,20.4292,20.2964,20.398,187900.0
2006-09-19 14:30:00,26.11,26.17,26.03,26.14,118800.0,20.398,20.4449,20.3355,20.4214,118800.0
2006-09-19 15:00:00,26.13,26.34,26.08,26.27,197900.0,20.4136,20.5777,20.3746,20.523,197900.0
2006-09-19 15:30:00,26.28,26.32,26.16,26.2,263400.0,20.5308,20.5621,20.4371,20.4683,263400.0
2006-09-20 09:30:00,26.59,27.16,26.59,27.14,146400.0,20.773,21.2183,20.773,21.2027,146400.0
2006-09-20 10:00:00,27.15,27.33,27.0,27.33,169100.0,21.2105,21.3511,21.0933,21.3511,169100.0
2006-09-20 10:30:00,27.33,27.48,27.3,27.45,137800.0,21.3511,21.4683,21.3277,21.4448,137800.0
2006-09-20 11:00:00,27.45,27.55,27.38,27.49,106600.0,21.4448,21.523,21.3902,21.4761,106600.0
2006-09-20 11:30:00,27.51,27.71,27.51,27.61,108700.0,21.4917,21.648,21.4917,21.5698,108700.0
2006-09-20 12:00:00,27.61,27.7,27.59,27.63,78700.0,21.5698,21.6402,21.5542,21.5855,78700.0
2006-09-20 12:30:00,27.62,27.78,27.61,27.76,88700.0,21.5777,21.7027,21.5698,21.687,88700.0
2006-09-20 13:00:00,27.75,27.76,27.69,27.72,58900.0,21.6792,21.687,21.6323,21.6558,58900.0
2006-09-20 13:30:00,27.73,27.8,27.68,27.77,89100.0,21.6636,21.7183,21.6245,21.6948,89100.0
2006-09-20 14:00:00,27.76,27.83,27.55,27.57,129500.0,21.687,21.7417,21.523,21.5386,129500.0
2006-09-20 14:30:00,27.56,27.7,27.53,27.68,136000.0,21.5308,21.6402,21.5073,21.6245,136000.0
2006-09-20 15:00:00,27.68,27.84,27.68,27.8,123300.0,21.6245,21.7495,21.6245,21.7183,123300.0
2006-09-20 15:30:00,27.8,27.87,27.71,27.77,219400.0,21.7183,21.773,21.648,21.6948,219400.0
2006-09-21 09:30:00,27.96,28.15,27.35,27.43,176900.0,21.8433,21.9917,21.3667,21.4292,176900.0
2006-09-21 10:00:00,27.45,27.65,27.35,27.6,97600.0,21.4448,21.6011,21.3667,21.562,97600.0
2006-09-21 10:30:00,27.57,27.62,27.51,27.57,124700.0,21.5386,21.5777,21.4917,21.5386,124700.0
2006-09-21 11:00:00,27.57,27.73,27.54,27.66,117300.0,21.5386,21.6636,21.5152,21.6089,117300.0
2006-09-21 11:30:00,27.67,27.8,27.56,27.6,204200.0,21.6167,21.7183,21.5308,21.562,204200.0
2006-09-21 12:00:00,27.6,27.62,27.41,27.51,129600.0,21.562,21.5777,21.4136,21.4917,129600.0
2006-09-21 12:30:00,27.51,27.63,27.4,27.51,124900.0,21.4917,21.5855,21.4058,21.4917,124900.0
2006-09-21 13:00:00,27.48,27.54,27.38,27.48,109100.0,21.4683,21.5152,21.3902,21.4683,109100.0
2006-09-21 13:30:00,27.49,27.59,27.44,27.54,116600.0,21.4761,21.5542,21.437,21.5152,116600.0
2006-09-21 14:00:00,27.53,27.59,27.47,27.5,163600.0,21.5073,21.5542,21.4605,21.4839,163600.0
2006-09-21 14:30:00,27.49,27.66,27.49,27.6,219300.0,21.4761,21.6089,21.4761,21.562,219300.0
2006-09-21 15:00:00,27.59,27.65,27.47,27.52,264600.0,21.5542,21.6011,21.4605,21.4995,264600.0
2006-09-21 15:30:00,27.52,27.62,27.51,27.6,120500.0,21.4995,21.5777,21.4917,21.562,120500.0
2006-09-22 09:30:00,27.68,27.68,27.43,27.49,141300.0,21.6245,21.6245,21.4292,21.4761,141300.0
2006-09-22 10:00:00,27.49,27.72,27.41,27.62,173600.0,21.4761,21.6558,21.4136,21.5777,173600.0
2006-09-22 10:30:00,27.6,27.69,27.52,27.56,121800.0,21.562,21.6323,21.4995,21.5308,121800.0
2006-09-22 11:00:00,27.55,27.6,27.5,27.55,132500.0,21.523,21.562,21.4839,21.523,132500.0
2006-09-22 11:30:00,27.55,27.63,27.52,27.56,108700.0,21.523,21.5855,21.4995,21.5308,108700.0
2006-09-22 12:00:00,27.56,27.57,27.45,27.52,146800.0,21.5308,21.5386,21.4448,21.4995,146800.0
2006-09-22 12:30:00,27.51,27.7,27.47,27.65,223900.0,21.4917,21.6402,21.4605,21.6011,223900.0
2006-09-22 13:00:00,27.67,27.67,27.51,27.55,208500.0,21.6167,21.6167,21.4917,21.523,208500.0
2006-09-22 13:30:00,27.55,27.58,27.45,27.5,59300.0,21.523,21.5464,21.4448,21.4839,59300.0
2006-09-22 14:00:00,27.48,27.56,27.46,27.51,82500.0,21.4683,21.5308,21.4527,21.4917,82500.0
2006-09-22 14:30:00,27.51,27.59,27.43,27.53,196800.0,21.4917,21.5542,21.4292,21.5073,196800.0
2006-09-22 15:00:00,27.57,27.77,27.54,27.71,144000.0,21.5386,21.6948,21.5152,21.648,144000.0
2006-09-22 15:30:00,27.7,27.73,27.58,27.73,166000.0,21.6402,21.6636,21.5464,21.6636,166000.0
2006-09-25 09:30:00,27.96,28.1,27.86,28.08,231900.0,21.8433,21.9526,21.7652,21.937,231900.0
2006-09-25 10:00:00,28.08,28.23,27.96,28.18,343600.0,21.937,22.0542,21.8433,22.0151,343600.0
2006-09-25 10:30:00,28.18,28.21,28.04,28.16,153700.0,22.0151,22.0386,21.9058,21.9995,153700.0
2006-09-25 11:00:00,28.17,28.22,27.99,27.99,166900.0,22.0073,22.0464,21.8667,21.8667,166900.0
2006-09-25 11:30:00,27.99,28.04,27.89,27.89,224500.0,21.8667,21.9058,21.7886,21.7886,224500.0
2006-09-25 12:00:00,27.88,28.01,27.8,27.99,140800.0,21.7808,21.8823,21.7183,21.8667,140800.0
2006-09-25 12:30:00,27.99,28.21,27.99,28.21,107000.0,21.8667,22.0386,21.8667,22.0386,107000.0
2006-09-25 13:00:00,28.23,28.49,28.21,28.38,210900.0,22.0542,22.2573,22.0386,22.1714,210900.0
2006-09-25 13:30:00,28.37,28.45,28.3,28.33,157500.0,22.1636,22.2261,22.1089,22.1323,157500.0
2006-09-25 14:00:00,28.33,28.49,28.25,28.44,399500.0,22.1323,22.2573,22.0698,22.2183,399500.0
2006-09-25 14:30:00,28.43,28.57,28.35,28.52,336800.0,22.2105,22.3198,22.148,22.2808,336800.0
2006-09-25 15:00:00,28.52,28.92,28.52,28.88,289900.0,22.2808,22.5933,22.2808,22.562,289900.0
2006-09-25 15:30:00,28.88,28.91,28.72,28.88,298600.0,22.562,22.5854,22.437,22.562,298600.0
2006-09-26 09:30:00,28.31,28.47,27.64,27.81,435200.0,22.1167,22.2417,21.5933,21.7261,435200.0
2006-09-26 10:00:00,27.82,27.93,27.38,27.49,389800.0,21.7339,21.8198,21.3902,21.4761,389800.0
2006-09-26 10:30:00,27.48,27.53,27.06,27.49,533700.0,21.4683,21.5073,21.1402,21.4761,533700.0
2006-09-26 11:00:00,27.5,27.56,27.0,27.12,414800.0,21.4839,21.5308,21.0933,21.187,414800.0
2006-09-26 11:30:00,27.11,27.2,27.0,27.0,259000.0,21.1792,21.2495,21.0933,21.0933,259000.0
2006-09-26 12:00:00,26.99,27.42,26.8,27.29,420400.0,21.0855,21.4214,20.937,21.3199,420400.0
2006-09-26 12:30:00,27.3,27.38,27.16,27.34,212700.0,21.3277,21.3902,21.2183,21.3589,212700.0
2006-09-26 13:00:00,27.34,27.7,27.26,27.64,201900.0,21.3589,21.6402,21.2964,21.5933,201900.0
2006-09-26 13:30:00,27.64,27.78,27.51,27.72,209800.0,21.5933,21.7027,21.4917,21.6558,209800.0
2006-09-26 14:00:00,27.72,27.96,27.71,27.94,273700.0,21.6558,21.8433,21.648,21.8277,273700.0
2006-09-26 14:30:00,27.92,28.0,27.82,27.96,208400.0,21.812,21.8745,21.7339,21.8433,208400.0
2006-09-26 15:00:00,27.95,27.99,27.93,27.97,283400.0,21.8355,21.8667,21.8198,21.8511,283400.0
2006-09-26 15:30:00,27.98,27.99,27.74,27.97,437800.0,21.8589,21.8667,21.6714,21.8511,437800.0
2006-09-27 09:30:00,29.65,29.88,28.35,29.27,2546200.0,23.1636,23.3432,22.148,22.8667,2546200.0
2006-09-27 10:00:00,29.27,29.39,28.9,29.26,1080100.0,22.8667,22.9604,22.5776,22.8589,1080100.0
2006-09-27 10:30:00,29.28,29.6,29.12,29.54,707700.0,22.8745,23.1245,22.7495,23.0776,707700.0
2006-09-27 11:00:00,29.55,29.78,29.44,29.68,635600.0,23.0854,23.2651,22.9995,23.187,635600.0
2006-09-27 11:30:00,29.68,29.95,29.67,29.78,666200.0,23.187,23.3979,23.1792,23.2651,666200.0
2006-09-27 12:00:00,29.79,29.84,29.14,29.44,431800.0,23.2729,23.312,22.7651,22.9995,431800.0
2006-09-27 12:30:00,29.45,29.65,29.36,29.6,280800.0,23.0073,23.1636,22.937,23.1245,280800.0
2006-09-27 13:00:00,29.61,29.74,29.36,29.52,265500.0,23.1323,23.2339,22.937,23.062,265500.0
2006-09-27 13:30:00,29.52,29.54,29.34,29.5,301500.0,23.062,23.0776,22.9214,23.0464,301500.0
2006-09-27 14:00:00,29.5,29.58,29.4,29.42,295500.0,23.0464,23.1089,22.9683,22.9839,295500.0
2006-09-27 14:30:00,29.41,29.45,29.17,29.27,354100.0,22.9761,23.0073,22.7886,22.8667,354100.0
2006-09-27 15:00:00,29.28,29.28,29.0,29.17,420100.0,22.8745,22.8745,22.6558,22.7886,420100.0
2006-09-27 15:30:00,29.18,29.28,28.85,28.94,578600.0,22.7964,22.8745,22.5386,22.6089,578600.0
2006-09-28 09:30:00,28.05,28.55,28.0,28.36,448900.0,21.9136,22.3042,21.8745,22.1558,448900.0
2006-09-28 10:00:00,28.35,28.48,28.24,28.29,191300.0,22.148,22.2495,22.062,22.1011,191300.0
2006-09-28 10:30:00,28.3,28.35,28.12,28.2,272100.0,22.1089,22.148,21.9683,22.0308,272100.0
2006-09-28 11:00:00,28.19,28.49,28.15,28.46,261700.0,22.023,22.2573,21.9917,22.2339,261700.0
2006-09-28 11:30:00,28.46,28.48,28.35,28.36,148900.0,22.2339,22.2495,22.148,22.1558,148900.0
2006-09-28 12:00:00,28.36,28.38,28.26,28.28,249600.0,22.1558,22.1714,22.0776,22.0933,249600.0
2006-09-28 12:30:00,28.28,28.37,28.25,28.37,97400.0,22.0933,22.1636,22.0698,22.1636,97400.0
2006-09-28 13:00:00,28.37,28.47,28.31,28.42,107400.0,22.1636,22.2417,22.1167,22.2026,107400.0
2006-09-28 13:30:00,28.44,28.53,28.42,28.5,116600.0,22.2183,22.2886,22.2026,22.2651,116600.0
2006-09-28 14:00:00,28.51,28.57,28.4,28.57,89500.0,22.273,22.3198,22.187,22.3198,89500.0
2006-09-28 14:30:00,28.56,28.76,28.48,28.66,217500.0,22.312,22.4683,22.2495,22.3901,217500.0
2006-09-28 15:00:00,28.65,28.75,28.54,28.67,161000.0,22.3823,22.4605,22.2964,22.398,161000.0
2006-09-28 15:30:00,28.68,28.82,28.67,28.77,218200.0,22.4058,22.5151,22.398,22.4761,218200.0
2006-09-29 09:30:00,28.72,29.0,28.53,28.68,188400.0,22.437,22.6558,22.2886,22.4058,188400.0
2006-09-29 10:00:00,28.71,29.04,28.69,28.93,142800.0,22.4292,22.687,22.4136,22.6011,142800.0
2006-09-29 10:30:00,28.91,28.98,28.79,28.81,81800.0,22.5854,22.6401,22.4917,22.5073,81800.0
2006-09-29 11:00:00,28.82,28.9,28.7,28.72,74900.0,22.5151,22.5776,22.4214,22.437,74900.0
2006-09-29 11:30:00,28.71,28.75,28.65,28.67,73900.0,22.4292,22.4605,22.3823,22.398,73900.0
2006-09-29 12:00:00,28.67,28.88,28.65,28.84,81100.0,22.398,22.562,22.3823,22.5308,81100.0
2006-09-29 12:30:00,28.82,28.84,28.75,28.8,48600.0,22.5151,22.5308,22.4605,22.4995,48600.0
2006-09-29 13:00:00,28.8,28.86,28.74,28.75,67200.0,22.4995,22.5464,22.4526,22.4605,67200.0
2006-09-29 13:30:00,28.74,28.85,28.74,28.8,77600.0,22.4526,22.5386,22.4526,22.4995,77600.0
2006-09-29 14:00:00,28.8,28.87,28.8,28.84,78900.0,22.4995,22.5542,22.4995,22.5308,78900.0
2006-09-29 14:30:00,28.85,28.87,28.75,28.77,112400.0,22.5386,22.5542,22.4605,22.4761,112400.0
2006-09-29 15:00:00,28.77,28.77,28.68,28.69,161700.0,22.4761,22.4761,22.4058,22.4136,161700.0
2006-09-29 15:30:00,28.69,28.72,28.54,28.54,378700.0,22.4136,22.437,22.2964,22.2964,378700.0
2006-10-02 09:30:00,28.5,28.65,28.31,28.59,113400.0,22.2651,22.3823,22.1167,22.3355,113400.0
2006-10-02 10:00:00,28.6,28.7,28.5,28.69,85200.0,22.3433,22.4214,22.2651,22.4136,85200.0
2006-10-02 10:30:00,28.69,28.77,28.55,28.64,93800.0,22.4136,22.4761,22.3042,22.3745,93800.0
2006-10-02 11:00:00,28.64,28.82,28.64,28.75,75600.0,22.3745,22.5151,22.3745,22.4605,75600.0
2006-10-02 11:30:00,28.74,28.89,28.74,28.85,260600.0,22.4526,22.5698,22.4526,22.5386,260600.0
2006-10-02 12:00:00,28.86,29.28,28.85,29.18,217400.0,22.5464,22.8745,22.5386,22.7964,217400.0
2006-10-02 12:30:00,29.18,29.21,29.1,29.13,68000.0,22.7964,22.8198,22.7339,22.7573,68000.0
2006-10-02 13:00:00,29.14,29.25,29.1,29.12,81700.0,22.7651,22.8511,22.7339,22.7495,81700.0
2006-10-02 13:30:00,29.14,29.18,28.84,28.89,134900.0,22.7651,22.7964,22.5308,22.5698,134900.0
2006-10-02 14:00:00,28.89,28.99,28.83,28.9,129500.0,22.5698,22.6479,22.5229,22.5776,129500.0
2006-10-02 14:30:00,28.9,29.0,28.87,28.92,85000.0,22.5776,22.6558,22.5542,22.5933,85000.0
2006-10-02 15:00:00,28.94,28.99,28.87,28.92,103700.0,22.6089,22.6479,22.5542,22.5933,103700.0
2006-10-02 15:30:00,28.92,28.93,28.85,28.89,108500.0,22.5933,22.6011,22.5386,22.5698,108500.0
2006-10-03 09:30:00,29.05,29.23,28.92,29.02,331300.0,22.6948,22.8354,22.5933,22.6714,331300.0
2006-10-03 10:00:00,29.02,29.15,28.94,29.14,150900.0,22.6714,22.7729,22.6089,22.7651,150900.0
2006-10-03 10:30:00,29.12,29.13,29.04,29.05,92600.0,22.7495,22.7573,22.687,22.6948,92600.0
2006-10-03 11:00:00,29.05,29.27,29.03,29.27,110100.0,22.6948,22.8667,22.6792,22.8667,110100.0
2006-10-03 11:30:00,29.28,29.51,29.28,29.4,221100.0,22.8745,23.0542,22.8745,22.9683,221100.0
2006-10-03 12:00:00,29.39,29.41,29.29,29.35,124900.0,22.9604,22.9761,22.8823,22.9292,124900.0
2006-10-03 12:30:00,29.35,29.37,29.23,29.29,112800.0,22.9292,22.9448,22.8354,22.8823,112800.0
2006-10-03 13:00:00,29.3,29.42,29.27,29.27,147900.0,22.8901,22.9839,22.8667,22.8667,147900.0
2006-10-03 13:30:00,29.26,29.29,29.21,29.22,101800.0,22.8589,22.8823,22.8198,22.8276,101800.0
2006-10-03 14:00:00,29.22,29.4,29.09,29.12,111200.0,22.8276,22.9683,22.7261,22.7495,111200.0
2006-10-03 14:30:00,29.12,29.27,29.1,29.21,89700.0,22.7495,22.8667,22.7339,22.8198,89700.0
2006-10-03 15:00:00,29.21,29.5,29.21,29.36,216800.0,22.8198,23.0464,22.8198,22.937,216800.0
2006-10-03 15:30:00,29.36,29.43,29.27,29.32,236400.0,22.937,22.9917,22.8667,22.9058,236400.0
2006-10-04 09:30:00,29.31,29.58,29.31,29.58,127200.0,22.8979,23.1089,22.8979,23.1089,127200.0
2006-10-04 10:00:00,29.58,29.97,29.55,29.88,229900.0,23.1089,23.4136,23.0854,23.3432,229900.0
2006-10-04 10:30:00,29.86,29.91,29.7,29.75,186000.0,23.3276,23.3667,23.2026,23.2417,186000.0
2006-10-04 11:00:00,29.75,29.9,29.75,29.9,136800.0,23.2417,23.3589,23.2417,23.3589,136800.0
2006-10-04 11:30:00,29.89,30.27,29.88,30.24,428800.0,23.3511,23.6479,23.3432,23.6245,428800.0
2006-10-04 12:00:00,30.24,30.35,30.1,30.26,286700.0,23.6245,23.7104,23.5151,23.6401,286700.0
2006-10-04 12:30:00,30.27,30.3,30.18,30.26,127700.0,23.6479,23.6714,23.5776,23.6401,127700.0
2006-10-04 13:00:00,30.25,30.28,30.17,30.23,146000.0,23.6323,23.6557,23.5698,23.6167,146000.0
2006-10-04 13:30:00,30.23,30.39,30.21,30.36,255100.0,23.6167,23.7417,23.6011,23.7182,255100.0
2006-10-04 14:00:00,30.35,30.44,30.35,30.42,158900.0,23.7104,23.7807,23.7104,23.7651,158900.0
2006-10-04 14:30:00,30.43,30.49,30.37,30.41,128500.0,23.7729,23.8198,23.726,23.7573,128500.0
2006-10-04 15:00:00,30.4,30.42,30.31,30.35,224000.0,23.7495,23.7651,23.6792,23.7104,224000.0
2006-10-04 15:30:00,30.35,30.48,30.35,30.45,338300.0,23.7104,23.812,23.7104,23.7885,338300.0
2006-10-05 09:30:00,30.56,30.86,30.27,30.48,122300.0,23.8745,24.1089,23.6479,23.812,122300.0
2006-10-05 10:00:00,30.5,30.53,30.41,30.45,117000.0,23.8276,23.851,23.7573,23.7885,117000.0
2006-10-05 10:30:00,30.45,30.5,30.4,30.46,102400.0,23.7885,23.8276,23.7495,23.7964,102400.0
2006-10-05 11:00:00,30.46,30.48,30.36,30.44,119300.0,23.7964,23.812,23.7182,23.7807,119300.0
2006-10-05 11:30:00,30.45,30.55,30.39,30.4,76400.0,23.7885,23.8667,23.7417,23.7495,76400.0
2006-10-05 12:00:00,30.4,30.45,30.36,30.41,112200.0,23.7495,23.7885,23.7182,23.7573,112200.0
2006-10-05 12:30:00,30.42,30.43,30.32,30.35,57700.0,23.7651,23.7729,23.687,23.7104,57700.0
2006-10-05 13:00:00,30.35,30.5,30.34,30.44,56100.0,23.7104,23.8276,23.7026,23.7807,56100.0
2006-10-05 13:30:00,30.44,30.55,30.41,30.49,49600.0,23.7807,23.8667,23.7573,23.8198,49600.0
2006-10-05 14:00:00,30.49,30.56,30.45,30.56,82800.0,23.8198,23.8745,23.7885,23.8745,82800.0
2006-10-05 14:30:00,30.58,30.59,30.53,30.54,53600.0,23.8901,23.8979,23.851,23.8589,53600.0
2006-10-05 15:00:00,30.54,30.71,30.51,30.69,73900.0,23.8589,23.9917,23.8354,23.976,73900.0
2006-10-05 15:30:00,30.69,30.78,30.62,30.69,250600.0,23.976,24.0464,23.9214,23.976,250600.0
2006-10-06 09:30:00,30.68,30.68,30.21,30.53,87300.0,23.9682,23.9682,23.6011,23.851,87300.0
2006-10-06 10:00:00,30.59,30.59,30.44,30.5,72100.0,23.8979,23.8979,23.7807,23.8276,72100.0
2006-10-06 10:30:00,30.51,30.67,30.48,30.63,85000.0,23.8354,23.9604,23.812,23.9292,85000.0
2006-10-06 11:00:00,30.61,30.68,30.59,30.67,57100.0,23.9135,23.9682,23.8979,23.9604,57100.0
2006-10-06 11:30:00,30.67,30.71,30.54,30.56,59500.0,23.9604,23.9917,23.8589,23.8745,59500.0
2006-10-06 12:00:00,30.57,30.6,30.47,30.6,76500.0,23.8823,23.9057,23.8042,23.9057,76500.0
2006-10-06 12:30:00,30.61,30.69,30.5,30.66,75300.0,23.9135,23.976,23.8276,23.9526,75300.0
2006-10-06 13:00:00,30.65,30.72,30.57,30.59,35700.0,23.9448,23.9995,23.8823,23.8979,35700.0
2006-10-06 13:30:00,30.59,30.79,30.56,30.75,61100.0,23.8979,24.0542,23.8745,24.0229,61100.0
2006-10-06 14:00:00,30.76,30.78,30.65,30.67,62700.0,24.0307,24.0464,23.9448,23.9604,62700.0
2006-10-06 14:30:00,30.66,30.95,30.66,30.95,141900.0,23.9526,24.1792,23.9526,24.1792,141900.0
2006-10-06 15:00:00,30.94,30.97,30.78,30.81,99800.0,24.1714,24.1948,24.0464,24.0698,99800.0
2006-10-06 15:30:00,30.82,30.83,30.68,30.82,162800.0,24.0776,24.0854,23.9682,24.0776,162800.0
2006-10-09 09:30:00,30.65,30.7,30.36,30.46,116200.0,23.9448,23.9839,23.7182,23.7964,116200.0
2006-10-09 10:00:00,30.48,30.72,30.44,30.62,67100.0,23.812,23.9995,23.7807,23.9214,67100.0
2006-10-09 10:30:00,30.63,30.7,30.53,30.68,56100.0,23.9292,23.9839,23.851,23.9682,56100.0
2006-10-09 11:00:00,30.68,30.69,30.61,30.68,49200.0,23.9682,23.976,23.9135,23.9682,49200.0
2006-10-09 11:30:00,30.66,30.86,30.65,30.74,52900.0,23.9526,24.1089,23.9448,24.0151,52900.0
2006-10-09 12:00:00,30.75,30.78,30.7,30.72,39200.0,24.0229,24.0464,23.9839,23.9995,39200.0
2006-10-09 12:30:00,30.71,30.88,30.71,30.82,48700.0,23.9917,24.1245,23.9917,24.0776,48700.0
2006-10-09 13:00:00,30.84,31.13,30.81,31.13,80700.0,24.0932,24.3198,24.0698,24.3198,80700.0
2006-10-09 13:30:00,31.13,31.13,31.0,31.05,52100.0,24.3198,24.3198,24.2182,24.2573,52100.0
2006-10-09 14:00:00,31.05,31.19,31.02,31.18,54200.0,24.2573,24.3667,24.2338,24.3588,54200.0
2006-10-09 14:30:00,31.17,31.26,31.15,31.22,66900.0,24.351,24.4213,24.3354,24.3901,66900.0
2006-10-09 15:00:00,31.22,31.24,30.93,30.99,101300.0,24.3901,24.4057,24.1635,24.2104,101300.0
2006-10-09 15:30:00,30.99,31.16,30.97,31.07,152000.0,24.2104,24.3432,24.1948,24.2729,152000.0
2006-10-10 09:30:00,31.02,31.19,30.81,30.94,127600.0,24.2338,24.3667,24.0698,24.1714,127600.0
2006-10-10 10:00:00,30.94,30.95,30.68,30.81,242700.0,24.1714,24.1792,23.9682,24.0698,242700.0
2006-10-10 10:30:00,30.82,30.97,30.75,30.89,106700.0,24.0776,24.1948,24.0229,24.1323,106700.0
2006-10-10 11:00:00,30.88,31.0,30.87,30.92,105300.0,24.1245,24.2182,24.1167,24.1557,105300.0
2006-10-10 11:30:00,30.93,30.93,30.85,30.9,90800.0,24.1635,24.1635,24.101,24.1401,90800.0
2006-10-10 12:00:00,30.89,30.93,30.86,30.9,93200.0,24.1323,24.1635,24.1089,24.1401,93200.0
2006-10-10 12:30:00,30.88,30.88,30.78,30.87,63900.0,24.1245,24.1245,24.0464,24.1167,63900.0
2006-10-10 13:00:00,30.86,30.91,30.82,30.87,53700.0,24.1089,24.1479,24.0776,24.1167,53700.0
2006-10-10 13:30:00,30.85,30.93,30.82,30.91,347600.0,24.101,24.1635,24.0776,24.1479,347600.0
2006-10-10 14:00:00,30.9,30.94,30.86,30.9,65800.0,24.1401,24.1714,24.1089,24.1401,65800.0
2006-10-10 14:30:00,30.91,31.01,30.9,30.97,86000.0,24.1479,24.226,24.1401,24.1948,86000.0
2006-10-10 15:00:00,30.98,31.02,30.9,30.94,91800.0,24.2026,24.2338,24.1401,24.1714,91800.0
2006-10-10 15:30:00,30.94,31.03,30.93,30.97,150200.0,24.1714,24.2417,24.1635,24.1948,150200.0
2006-10-11 09:30:00,30.89,31.05,30.61,31.0,77100.0,24.1323,24.2573,23.9135,24.2182,77100.0
2006-10-11 10:00:00,31.01,31.25,31.0,31.01,83800.0,24.226,24.4135,24.2182,24.226,83800.0
2006-10-11 10:30:00,31.02,31.11,30.97,31.08,56700.0,24.2338,24.3042,24.1948,24.2807,56700.0
2006-10-11 11:00:00,31.08,31.13,31.02,31.1,91700.0,24.2807,24.3198,24.2338,24.2963,91700.0
2006-10-11 11:30:00,31.09,31.12,31.06,31.09,170300.0,24.2885,24.312,24.2651,24.2885,170300.0
2006-10-11 12:00:00,31.09,31.1,30.97,31.05,89700.0,24.2885,24.2963,24.1948,24.2573,89700.0
2006-10-11 12:30:00,31.06,31.13,31.03,31.11,144200.0,24.2651,24.3198,24.2417,24.3042,144200.0
2006-10-11 13:00:00,31.11,31.13,31.0,31.03,115200.0,24.3042,24.3198,24.2182,24.2417,115200.0
2006-10-11 13:30:00,31.03,31.07,30.98,31.0,92000.0,24.2417,24.2729,24.2026,24.2182,92000.0
2006-10-11 14:00:00,31.0,31.0,30.9,30.93,138800.0,24.2182,24.2182,24.1401,24.1635,138800.0
2006-10-11 14:30:00,30.93,30.96,30.77,30.92,132900.0,24.1635,24.187,24.0385,24.1557,132900.0
2006-10-11 15:00:00,30.91,31.0,30.9,30.93,137200.0,24.1479,24.2182,24.1401,24.1635,137200.0
2006-10-11 15:30:00,30.95,31.0,30.93,30.99,107200.0,24.1792,24.2182,24.1635,24.2104,107200.0
2006-10-12 09:30:00,31.01,31.01,30.84,30.99,139000.0,24.226,24.226,24.0932,24.2104,139000.0
2006-10-12 10:00:00,30.99,31.03,30.82,30.85,116000.0,24.2104,24.2417,24.0776,24.101,116000.0
2006-10-12 10:30:00,30.84,30.85,30.7,30.7,117600.0,24.0932,24.101,23.9839,23.9839,117600.0
2006-10-12 11:00:00,30.69,30.7,30.56,30.63,116900.0,23.976,23.9839,23.8745,23.9292,116900.0
2006-10-12 11:30:00,30.62,30.68,30.55,30.62,103300.0,23.9214,23.9682,23.8667,23.9214,103300.0
2006-10-12 12:00:00,30.63,30.65,30.55,30.63,123800.0,23.9292,23.9448,23.8667,23.9292,123800.0
2006-10-12 12:30:00,30.64,30.73,30.57,30.64,220300.0,23.937,24.0073,23.8823,23.937,220300.0
2006-10-12 13:00:00,30.65,30.67,30.47,30.47,111400.0,23.9448,23.9604,23.8042,23.8042,111400.0
2006-10-12 13:30:00,30.47,30.52,30.42,30.44,109100.0,23.8042,23.8432,23.7651,23.7807,109100.0
2006-10-12 14:00:00,30.44,30.65,30.44,30.57,157300.0,23.7807,23.9448,23.7807,23.8823,157300.0
2006-10-12 14:30:00,30.57,30.6,30.49,30.6,113500.0,23.8823,23.9057,23.8198,23.9057,113500.0
2006-10-12 15:00:00,30.59,30.7,30.56,30.64,187900.0,23.8979,23.9839,23.8745,23.937,187900.0
2006-10-12 15:30:00,30.64,30.69,30.52,30.59,243700.0,23.937,23.976,23.8432,23.8979,243700.0
2006-10-13 09:30:00,30.47,30.8,30.47,30.76,171900.0,23.8042,24.062,23.8042,24.0307,171900.0
2006-10-13 10:00:00,30.75,30.94,30.7,30.85,130500.0,24.0229,24.1714,23.9839,24.101,130500.0
2006-10-13 10:30:00,30.86,30.92,30.75,30.79,95000.0,24.1089,24.1557,24.0229,24.0542,95000.0
2006-10-13 11:00:00,30.79,30.86,30.59,30.65,164700.0,24.0542,24.1089,23.8979,23.9448,164700.0
2006-10-13 11:30:00,30.66,30.77,30.61,30.75,76300.0,23.9526,24.0385,23.9135,24.0229,76300.0
2006-10-13 12:00:00,30.76,30.83,30.66,30.71,88600.0,24.0307,24.0854,23.9526,23.9917,88600.0
2006-10-13 12:30:00,30.73,30.8,30.7,30.78,104200.0,24.0073,24.062,23.9839,24.0464,104200.0
2006-10-13 13:00:00,30.8,30.8,30.64,30.71,98600.0,24.062,24.062,23.937,23.9917,98600.0
2006-10-13 13:30:00,30.71,30.76,30.65,30.76,158100.0,23.9917,24.0307,23.9448,24.0307,158100.0
2006-10-13 14:00:00,30.76,30.82,30.73,30.74,115600.0,24.0307,24.0776,24.0073,24.0151,115600.0
2006-10-13 14:30:00,30.73,30.75,30.61,30.65,86200.0,24.0073,24.0229,23.9135,23.9448,86200.0
2006-10-13 15:00:00,30.65,30.68,30.6,30.6,155900.0,23.9448,23.9682,23.9057,23.9057,155900.0
2006-10-13 15:30:00,30.6,30.62,30.52,30.54,272200.0,23.9057,23.9214,23.8432,23.8589,272200.0
2006-10-16 09:30:00,30.61,30.75,30.2,30.62,164900.0,23.9135,24.0229,23.5932,23.9214,164900.0
2006-10-16 10:00:00,30.63,30.97,30.58,30.92,193100.0,23.9292,24.1948,23.8901,24.1557,193100.0
2006-10-16 10:30:00,30.92,30.92,30.77,30.79,129300.0,24.1557,24.1557,24.0385,24.0542,129300.0
2006-10-16 11:00:00,30.8,30.92,30.79,30.91,138500.0,24.062,24.1557,24.0542,24.1479,138500.0
2006-10-16 11:30:00,30.9,30.92,30.83,30.87,48000.0,24.1401,24.1557,24.0854,24.1167,48000.0
2006-10-16 12:00:00,30.87,30.93,30.85,30.87,96700.0,24.1167,24.1635,24.101,24.1167,96700.0
2006-10-16 12:30:00,30.87,30.88,30.82,30.88,51800.0,24.1167,24.1245,24.0776,24.1245,51800.0
2006-10-16 13:00:00,30.87,30.89,30.79,30.84,43700.0,24.1167,24.1323,24.0542,24.0932,43700.0
2006-10-16 13:30:00,30.85,30.86,30.78,30.79,79400.0,24.101,24.1089,24.0464,24.0542,79400.0
2006-10-16 14:00:00,30.78,30.79,30.69,30.76,43300.0,24.0464,24.0542,23.976,24.0307,43300.0
2006-10-16 14:30:00,30.75,30.85,30.7,30.7,206300.0,24.0229,24.101,23.9839,23.9839,206300.0
2006-10-16 15:00:00,30.7,30.7,30.62,30.63,138700.0,23.9839,23.9839,23.9214,23.9292,138700.0
2006-10-16 15:30:00,30.63,30.71,30.62,30.63,155500.0,23.9292,23.9917,23.9214,23.9292,155500.0
2006-10-17 09:30:00,30.47,30.47,29.86,29.95,183600.0,23.8042,23.8042,23.3276,23.3979,183600.0
2006-10-17 10:00:00,29.94,30.02,29.88,29.89,192300.0,23.3901,23.4526,23.3432,23.3511,192300.0
2006-10-17 10:30:00,29.9,29.91,29.75,29.85,160100.0,23.3589,23.3667,23.2417,23.3198,160100.0
2006-10-17 11:00:00,29.84,29.85,29.77,29.81,76600.0,23.312,23.3198,23.2573,23.2886,76600.0
2006-10-17 11:30:00,29.82,29.89,29.8,29.82,68100.0,23.2964,23.3511,23.2807,23.2964,68100.0
2006-10-17 12:00:00,29.84,29.89,29.76,29.87,83100.0,23.312,23.3511,23.2495,23.3354,83100.0
2006-10-17 12:30:00,29.86,29.88,29.79,29.83,62600.0,23.3276,23.3432,23.2729,23.3042,62600.0
2006-10-17 13:00:00,29.84,29.88,29.78,29.83,118400.0,23.312,23.3432,23.2651,23.3042,118400.0
2006-10-17 13:30:00,29.83,29.97,29.81,29.94,76600.0,23.3042,23.4136,23.2886,23.3901,76600.0
2006-10-17 14:00:00,29.95,29.96,29.84,29.85,66700.0,23.3979,23.4057,23.312,23.3198,66700.0
2006-10-17 14:30:00,29.85,29.93,29.81,29.93,107400.0,23.3198,23.3823,23.2886,23.3823,107400.0
2006-10-17 15:00:00,29.94,29.99,29.86,29.98,150100.0,23.3901,23.4292,23.3276,23.4214,150100.0
2006-10-17 15:30:00,29.97,30.01,29.78,29.84,268700.0,23.4136,23.4448,23.2651,23.312,268700.0
2006-10-18 09:30:00,29.97,30.06,29.66,29.94,439100.0,23.4136,23.4839,23.1714,23.3901,439100.0
2006-10-18 10:00:00,29.94,30.02,29.76,29.9,162600.0,23.3901,23.4526,23.2495,23.3589,162600.0
2006-10-18 10:30:00,29.92,29.98,29.8,29.94,138200.0,23.3745,23.4214,23.2807,23.3901,138200.0
2006-10-18 11:00:00,29.94,30.03,29.89,30.03,248900.0,23.3901,23.4604,23.3511,23.4604,248900.0
2006-10-18 11:30:00,30.03,30.2,30.0,30.13,229300.0,23.4604,23.5932,23.437,23.5386,229300.0
2006-10-18 12:00:00,30.13,30.14,30.0,30.04,40500.0,23.5386,23.5464,23.437,23.4682,40500.0
2006-10-18 12:30:00,30.04,30.04,29.93,30.0,69700.0,23.4682,23.4682,23.3823,23.437,69700.0
2006-10-18 13:00:00,30.01,30.01,29.79,29.8,36400.0,23.4448,23.4448,23.2729,23.2807,36400.0
2006-10-18 13:30:00,29.8,29.88,29.77,29.88,73200.0,23.2807,23.3432,23.2573,23.3432,73200.0
2006-10-18 14:00:00,29.87,30.0,29.82,29.94,50800.0,23.3354,23.437,23.2964,23.3901,50800.0
2006-10-18 14:30:00,29.94,29.99,29.85,29.96,81400.0,23.3901,23.4292,23.3198,23.4057,81400.0
2006-10-18 15:00:00,29.95,29.97,29.87,29.9,130900.0,23.3979,23.4136,23.3354,23.3589,130900.0
2006-10-18 15:30:00,29.9,29.94,29.79,29.85,167100.0,23.3589,23.3901,23.2729,23.3198,167100.0
2006-10-19 09:30:00,29.86,29.93,29.6,29.88,166200.0,23.3276,23.3823,23.1245,23.3432,166200.0
2006-10-19 10:00:00,29.88,30.05,29.83,29.97,173300.0,23.3432,23.4761,23.3042,23.4136,173300.0
2006-10-19 10:30:00,29.98,30.07,29.92,30.07,84000.0,23.4214,23.4917,23.3745,23.4917,84000.0
2006-10-19 11:00:00,30.08,30.1,29.93,29.95,98300.0,23.4995,23.5151,23.3823,23.3979,98300.0
2006-10-19 11:30:00,29.95,30.0,29.91,29.91,42300.0,23.3979,23.437,23.3667,23.3667,42300.0
2006-10-19 12:00:00,29.91,29.99,29.85,29.87,171400.0,23.3667,23.4292,23.3198,23.3354,171400.0
2006-10-19 12:30:00,29.86,29.94,29.78,29.93,148800.0,23.3276,23.3901,23.2651,23.3823,148800.0
2006-10-19 13:00:00,29.92,29.95,29.84,29.92,106500.0,23.3745,23.3979,23.312,23.3745,106500.0
2006-10-19 13:30:00,29.91,29.91,29.63,29.77,349500.0,23.3667,23.3667,23.1479,23.2573,349500.0
2006-10-19 14:00:00,29.77,29.9,29.77,29.88,47400.0,23.2573,23.3589,23.2573,23.3432,47400.0
2006-10-19 14:30:00,29.88,29.9,29.77,29.81,112200.0,23.3432,23.3589,23.2573,23.2886,112200.0
2006-10-19 15:00:00,29.8,29.83,29.77,29.8,344500.0,23.2807,23.3042,23.2573,23.2807,344500.0
2006-10-19 15:30:00,29.8,29.82,29.76,29.79,219700.0,23.2807,23.2964,23.2495,23.2729,219700.0
2006-10-20 09:30:00,29.78,29.81,29.51,29.65,175800.0,23.2651,23.2886,23.0542,23.1636,175800.0
2006-10-20 10:00:00,29.65,29.74,29.6,29.74,70000.0,23.1636,23.2339,23.1245,23.2339,70000.0
2006-10-20 10:30:00,29.73,29.8,29.69,29.72,54000.0,23.2261,23.2807,23.1948,23.2182,54000.0
2006-10-20 11:00:00,29.73,29.75,29.52,29.59,62600.0,23.2261,23.2417,23.062,23.1167,62600.0
2006-10-20 11:30:00,29.59,29.75,29.57,29.74,45500.0,23.1167,23.2417,23.1011,23.2339,45500.0
2006-10-20 12:00:00,29.74,29.78,29.68,29.73,70300.0,23.2339,23.2651,23.187,23.2261,70300.0
2006-10-20 12:30:00,29.71,29.74,29.66,29.67,55200.0,23.2104,23.2339,23.1714,23.1792,55200.0
2006-10-20 13:00:00,29.65,29.8,29.62,29.8,41600.0,23.1636,23.2807,23.1401,23.2807,41600.0
2006-10-20 13:30:00,29.78,29.83,29.66,29.68,52200.0,23.2651,23.3042,23.1714,23.187,52200.0
2006-10-20 14:00:00,29.66,29.69,29.56,29.58,37200.0,23.1714,23.1948,23.0932,23.1089,37200.0
2006-10-20 14:30:00,29.58,29.65,29.56,29.6,39400.0,23.1089,23.1636,23.0932,23.1245,39400.0
2006-10-20 15:00:00,29.6,29.69,29.6,29.64,64300.0,23.1245,23.1948,23.1245,23.1557,64300.0
2006-10-20 15:30:00,29.64,29.67,29.55,29.6,136200.0,23.1557,23.1792,23.0854,23.1245,136200.0
2006-10-23 09:30:00,29.5,29.5,29.25,29.34,70500.0,23.0464,23.0464,22.8511,22.9214,70500.0
2006-10-23 10:00:00,29.33,29.43,29.23,29.32,117600.0,22.9136,22.9917,22.8354,22.9058,117600.0
2006-10-23 10:30:00,29.32,29.4,29.3,29.34,109500.0,22.9058,22.9683,22.8901,22.9214,109500.0
2006-10-23 11:00:00,29.36,29.4,29.28,29.28,52800.0,22.937,22.9683,22.8745,22.8745,52800.0
2006-10-23 11:30:00,29.28,29.33,29.23,29.27,46500.0,22.8745,22.9136,22.8354,22.8667,46500.0
2006-10-23 12:00:00,29.26,29.3,29.23,29.26,61100.0,22.8589,22.8901,22.8354,22.8589,61100.0
2006-10-23 12:30:00,29.25,29.29,29.17,29.2,45100.0,22.8511,22.8823,22.7886,22.812,45100.0
2006-10-23 13:00:00,29.2,29.23,29.1,29.14,147700.0,22.812,22.8354,22.7339,22.7651,147700.0
2006-10-23 13:30:00,29.14,29.16,28.9,28.97,192600.0,22.7651,22.7808,22.5776,22.6323,192600.0
2006-10-23 14:00:00,28.96,28.97,28.81,28.91,205900.0,22.6245,22.6323,22.5073,22.5854,205900.0
2006-10-23 14:30:00,28.92,29.0,28.9,29.0,61000.0,22.5933,22.6558,22.5776,22.6558,61000.0
2006-10-23 15:00:00,29.0,29.03,28.91,28.93,131600.0,22.6558,22.6792,22.5854,22.6011,131600.0
2006-10-23 15:30:00,28.93,28.99,28.9,28.98,198700.0,22.6011,22.6479,22.5776,22.6401,198700.0
2006-10-24 09:30:00,28.92,29.19,28.85,29.14,155900.0,22.5933,22.8042,22.5386,22.7651,155900.0
2006-10-24 10:00:00,29.14,29.15,28.89,28.96,126500.0,22.7651,22.7729,22.5698,22.6245,126500.0
2006-10-24 10:30:00,28.96,29.07,28.94,29.07,59600.0,22.6245,22.7104,22.6089,22.7104,59600.0
2006-10-24 11:00:00,29.07,29.22,29.04,29.19,53500.0,22.7104,22.8276,22.687,22.8042,53500.0
2006-10-24 11:30:00,29.2,29.22,29.17,29.19,73100.0,22.812,22.8276,22.7886,22.8042,73100.0
2006-10-24 12:00:00,29.2,29.24,29.16,29.16,57100.0,22.812,22.8433,22.7808,22.7808,57100.0
2006-10-24 12:30:00,29.16,29.16,28.99,29.01,57100.0,22.7808,22.7808,22.6479,22.6636,57100.0
2006-10-24 13:00:00,29.0,29.1,29.0,29.07,27500.0,22.6558,22.7339,22.6558,22.7104,27500.0
2006-10-24 13:30:00,29.07,29.14,29.0,29.02,46700.0,22.7104,22.7651,22.6558,22.6714,46700.0
2006-10-24 14:00:00,29.03,29.1,29.03,29.09,47000.0,22.6792,22.7339,22.6792,22.7261,47000.0
2006-10-24 14:30:00,29.08,29.13,29.07,29.11,39500.0,22.7183,22.7573,22.7104,22.7417,39500.0
2006-10-24 15:00:00,29.09,29.12,29.07,29.07,55300.0,22.7261,22.7495,22.7104,22.7104,55300.0
2006-10-24 15:30:00,29.08,29.16,29.05,29.1,106000.0,22.7183,22.7808,22.6948,22.7339,106000.0
2006-10-25 09:30:00,29.1,29.53,28.85,29.47,125300.0,22.7339,23.0698,22.5386,23.0229,125300.0
2006-10-25 10:00:00,29.46,29.5,29.42,29.48,92100.0,23.0151,23.0464,22.9839,23.0308,92100.0
2006-10-25 10:30:00,29.47,29.48,29.29,29.29,30800.0,23.0229,23.0308,22.8823,22.8823,30800.0
2006-10-25 11:00:00,29.3,29.3,29.18,29.23,24800.0,22.8901,22.8901,22.7964,22.8354,24800.0
2006-10-25 11:30:00,29.25,29.3,29.18,29.26,29000.0,22.8511,22.8901,22.7964,22.8589,29000.0
2006-10-25 12:00:00,29.26,29.26,29.04,29.06,58800.0,22.8589,22.8589,22.687,22.7026,58800.0
2006-10-25 12:30:00,29.05,29.21,29.04,29.21,49700.0,22.6948,22.8198,22.687,22.8198,49700.0
2006-10-25 13:00:00,29.2,29.3,29.19,29.26,37600.0,22.812,22.8901,22.8042,22.8589,37600.0
2006-10-25 13:30:00,29.26,29.27,29.18,29.2,39700.0,22.8589,22.8667,22.7964,22.812,39700.0
2006-10-25 14:00:00,29.2,29.34,29.02,29.08,67700.0,22.812,22.9214,22.6714,22.7183,67700.0
2006-10-25 14:30:00,29.08,29.12,28.95,29.08,104200.0,22.7183,22.7495,22.6167,22.7183,104200.0
2006-10-25 15:00:00,29.09,29.19,29.07,29.16,87600.0,22.7261,22.8042,22.7104,22.7808,87600.0
2006-10-25 15:30:00,29.17,29.36,29.16,29.3,91200.0,22.7886,22.937,22.7808,22.8901,91200.0
2006-10-26 09:30:00,29.4,29.5,29.1,29.27,94000.0,22.9683,23.0464,22.7339,22.8667,94000.0
2006-10-26 10:00:00,29.25,29.34,29.02,29.11,106800.0,22.8511,22.9214,22.6714,22.7417,106800.0
2006-10-26 10:30:00,29.1,29.1,28.94,29.03,38500.0,22.7339,22.7339,22.6089,22.6792,38500.0
2006-10-26 11:00:00,29.04,29.11,29.03,29.1,35600.0,22.687,22.7417,22.6792,22.7339,35600.0
2006-10-26 11:30:00,29.1,29.18,29.08,29.11,21900.0,22.7339,22.7964,22.7183,22.7417,21900.0
2006-10-26 12:00:00,29.1,29.15,29.05,29.08,24300.0,22.7339,22.7729,22.6948,22.7183,24300.0
2006-10-26 12:30:00,29.06,29.1,29.01,29.09,22900.0,22.7026,22.7339,22.6636,22.7261,22900.0
2006-10-26 13:00:00,29.09,29.31,29.09,29.3,78100.0,22.7261,22.8979,22.7261,22.8901,78100.0
2006-10-26 13:30:00,29.3,29.43,29.27,29.39,58400.0,22.8901,22.9917,22.8667,22.9604,58400.0
2006-10-26 14:00:00,29.41,29.48,29.35,29.44,33000.0,22.9761,23.0308,22.9292,22.9995,33000.0
2006-10-26 14:30:00,29.44,29.48,29.33,29.4,27800.0,22.9995,23.0308,22.9136,22.9683,27800.0
2006-10-26 15:00:00,29.4,29.4,29.28,29.34,39500.0,22.9683,22.9683,22.8745,22.9214,39500.0
2006-10-26 15:30:00,29.35,29.47,29.32,29.41,97300.0,22.9292,23.0229,22.9058,22.9761,97300.0
2006-10-27 09:30:00,29.4,29.4,29.07,29.1,91100.0,22.9683,22.9683,22.7104,22.7339,91100.0
2006-10-27 10:00:00,29.05,29.12,28.91,28.97,53700.0,22.6948,22.7495,22.5854,22.6323,53700.0
2006-10-27 10:30:00,28.97,29.05,28.94,29.01,58600.0,22.6323,22.6948,22.6089,22.6636,58600.0
2006-10-27 11:00:00,29.02,29.12,28.94,29.06,36500.0,22.6714,22.7495,22.6089,22.7026,36500.0
2006-10-27 11:30:00,29.06,29.06,28.96,29.01,29700.0,22.7026,22.7026,22.6245,22.6636,29700.0
2006-10-27 12:00:00,29.01,29.01,28.94,28.98,14400.0,22.6636,22.6636,22.6089,22.6401,14400.0
2006-10-27 12:30:00,28.97,29.02,28.93,29.02,33000.0,22.6323,22.6714,22.6011,22.6714,33000.0
2006-10-27 13:00:00,29.01,29.07,28.95,28.97,33100.0,22.6636,22.7104,22.6167,22.6323,33100.0
2006-10-27 13:30:00,28.96,28.97,28.88,28.96,133300.0,22.6245,22.6323,22.562,22.6245,133300.0
2006-10-27 14:00:00,28.94,28.95,28.59,28.72,149200.0,22.6089,22.6167,22.3355,22.437,149200.0
2006-10-27 14:30:00,28.72,28.75,28.6,28.71,50200.0,22.437,22.4605,22.3433,22.4292,50200.0
2006-10-27 15:00:00,28.7,28.74,28.58,28.64,99600.0,22.4214,22.4526,22.3276,22.3745,99600.0
2006-10-27 15:30:00,28.63,28.72,28.57,28.71,143100.0,22.3667,22.437,22.3198,22.4292,143100.0
2006-10-30 09:30:00,28.57,28.78,28.54,28.66,44200.0,22.3198,22.4839,22.2964,22.3901,44200.0
2006-10-30 10:00:00,28.67,28.73,28.6,28.64,35800.0,22.398,22.4448,22.3433,22.3745,35800.0
2006-10-30 10:30:00,28.62,28.73,28.62,28.67,45200.0,22.3589,22.4448,22.3589,22.398,45200.0
2006-10-30 11:00:00,28.66,28.97,28.62,28.87,82100.0,22.3901,22.6323,22.3589,22.5542,82100.0
2006-10-30 11:30:00,28.89,28.9,28.69,28.75,38200.0,22.5698,22.5776,22.4136,22.4605,38200.0
2006-10-30 12:00:00,28.74,28.75,28.57,28.64,40200.0,22.4526,22.4605,22.3198,22.3745,40200.0
2006-10-30 12:30:00,28.65,28.7,28.59,28.59,44400.0,22.3823,22.4214,22.3355,22.3355,44400.0
2006-10-30 13:00:00,28.59,28.7,28.58,28.7,64800.0,22.3355,22.4214,22.3276,22.4214,64800.0
2006-10-30 13:30:00,28.7,28.83,28.68,28.75,57400.0,22.4214,22.5229,22.4058,22.4605,57400.0
2006-10-30 14:00:00,28.75,28.78,28.7,28.71,43500.0,22.4605,22.4839,22.4214,22.4292,43500.0
2006-10-30 14:30:00,28.72,28.79,28.66,28.75,75900.0,22.437,22.4917,22.3901,22.4605,75900.0
2006-10-30 15:00:00,28.75,28.84,28.7,28.72,97000.0,22.4605,22.5308,22.4214,22.437,97000.0
2006-10-30 15:30:00,28.71,28.72,28.62,28.67,109400.0,22.4292,22.437,22.3589,22.398,109400.0
2006-10-31 09:30:00,28.69,28.7,28.54,28.63,81800.0,22.4136,22.4214,22.2964,22.3667,81800.0
2006-10-31 10:00:00,28.6,28.7,28.59,28.69,148400.0,22.3433,22.4214,22.3355,22.4136,148400.0
2006-10-31 10:30:00,28.69,29.26,28.69,29.13,170100.0,22.4136,22.8589,22.4136,22.7573,170100.0
2006-10-31 11:00:00,29.14,29.3,29.09,29.19,125200.0,22.7651,22.8901,22.7261,22.8042,125200.0
2006-10-31 11:30:00,29.2,29.26,29.03,29.08,58600.0,22.812,22.8589,22.6792,22.7183,58600.0
2006-10-31 12:00:00,29.09,29.12,28.92,29.04,34600.0,22.7261,22.7495,22.5933,22.687,34600.0
2006-10-31 12:30:00,29.03,29.04,28.8,28.8,47400.0,22.6792,22.687,22.4995,22.4995,47400.0
2006-10-31 13:00:00,28.78,28.84,28.7,28.73,45200.0,22.4839,22.5308,22.4214,22.4448,45200.0
2006-10-31 13:30:00,28.75,28.87,28.73,28.82,33100.0,22.4605,22.5542,22.4448,22.5151,33100.0
2006-10-31 14:00:00,28.83,28.83,28.65,28.66,48600.0,22.5229,22.5229,22.3823,22.3901,48600.0
2006-10-31 14:30:00,28.66,28.77,28.63,28.69,51000.0,22.3901,22.4761,22.3667,22.4136,51000.0
2006-10-31 15:00:00,28.71,28.86,28.65,28.78,81100.0,22.4292,22.5464,22.3823,22.4839,81100.0
2006-10-31 15:30:00,28.78,28.81,28.65,28.71,142100.0,22.4839,22.5073,22.3823,22.4292,142100.0
2006-11-01 09:30:00,28.8,29.2,28.61,29.16,121700.0,22.4995,22.812,22.3511,22.7808,121700.0
2006-11-01 10:00:00,29.16,29.45,29.06,29.34,142900.0,22.7808,23.0073,22.7026,22.9214,142900.0
2006-11-01 10:30:00,29.34,29.47,29.23,29.42,94000.0,22.9214,23.0229,22.8354,22.9839,94000.0
2006-11-01 11:00:00,29.44,29.55,29.35,29.49,106400.0,22.9995,23.0854,22.9292,23.0386,106400.0
2006-11-01 11:30:00,29.52,29.52,29.39,29.45,69400.0,23.062,23.062,22.9604,23.0073,69400.0
2006-11-01 12:00:00,29.43,29.5,29.4,29.46,75600.0,22.9917,23.0464,22.9683,23.0151,75600.0
2006-11-01 12:30:00,29.46,29.47,29.4,29.45,62100.0,23.0151,23.0229,22.9683,23.0073,62100.0
2006-11-01 13:00:00,29.45,29.48,29.4,29.45,71000.0,23.0073,23.0308,22.9683,23.0073,71000.0
2006-11-01 13:30:00,29.44,29.45,29.4,29.41,50600.0,22.9995,23.0073,22.9683,22.9761,50600.0
2006-11-01 14:00:00,29.41,29.41,29.25,29.31,163400.0,22.9761,22.9761,22.8511,22.8979,163400.0
2006-11-01 14:30:00,29.31,29.38,29.21,29.24,230300.0,22.8979,22.9526,22.8198,22.8433,230300.0
2006-11-01 15:00:00,29.23,29.27,28.99,29.07,150000.0,22.8354,22.8667,22.6479,22.7104,150000.0
2006-11-01 15:30:00,29.07,29.19,29.01,29.05,210500.0,22.7104,22.8042,22.6636,22.6948,210500.0
2006-11-02 09:30:00,28.89,28.93,28.65,28.68,135200.0,22.5698,22.6011,22.3823,22.4058,135200.0
2006-11-02 10:00:00,28.68,28.71,28.47,28.49,153900.0,22.4058,22.4292,22.2417,22.2573,153900.0
2006-11-02 10:30:00,28.48,28.59,28.47,28.57,167600.0,22.2495,22.3355,22.2417,22.3198,167600.0
2006-11-02 11:00:00,28.55,28.6,28.5,28.51,104800.0,22.3042,22.3433,22.2651,22.273,104800.0
2006-11-02 11:30:00,28.5,28.55,28.45,28.5,96100.0,22.2651,22.3042,22.2261,22.2651,96100.0
2006-11-02 12:00:00,28.5,28.58,28.49,28.5,76000.0,22.2651,22.3276,22.2573,22.2651,76000.0
2006-11-02 12:30:00,28.5,28.57,28.5,28.51,74300.0,22.2651,22.3198,22.2651,22.273,74300.0
2006-11-02 13:00:00,28.51,28.6,28.5,28.55,59000.0,22.273,22.3433,22.2651,22.3042,59000.0
2006-11-02 13:30:00,28.54,28.63,28.54,28.61,67000.0,22.2964,22.3667,22.2964,22.3511,67000.0
2006-11-02 14:00:00,28.61,28.75,28.6,28.68,98100.0,22.3511,22.4605,22.3433,22.4058,98100.0
2006-11-02 14:30:00,28.69,28.73,28.54,28.56,63300.0,22.4136,22.4448,22.2964,22.312,63300.0
2006-11-02 15:00:00,28.56,28.6,28.51,28.53,85900.0,22.312,22.3433,22.273,22.2886,85900.0
2006-11-02 15:30:00,28.53,28.65,28.5,28.58,136200.0,22.2886,22.3823,22.2651,22.3276,136200.0
2006-11-03 09:30:00,28.58,28.86,28.56,28.76,76800.0,22.3276,22.5464,22.312,22.4683,76800.0
2006-11-03 10:00:00,28.76,29.0,28.73,28.96,108200.0,22.4683,22.6558,22.4448,22.6245,108200.0
2006-11-03 10:30:00,28.95,28.95,28.85,28.89,65700.0,22.6167,22.6167,22.5386,22.5698,65700.0
2006-11-03 11:00:00,28.88,28.88,28.69,28.7,32100.0,22.562,22.562,22.4136,22.4214,32100.0
2006-11-03 11:30:00,28.69,28.8,28.59,28.62,45500.0,22.4136,22.4995,22.3355,22.3589,45500.0
2006-11-03 12:00:00,28.62,28.71,28.61,28.68,46100.0,22.3589,22.4292,22.3511,22.4058,46100.0
2006-11-03 12:30:00,28.68,28.7,28.59,28.63,49100.0,22.4058,22.4214,22.3355,22.3667,49100.0
2006-11-03 13:00:00,28.63,28.71,28.57,28.69,37600.0,22.3667,22.4292,22.3198,22.4136,37600.0
2006-11-03 13:30:00,28.68,28.72,28.59,28.62,44200.0,22.4058,22.437,22.3355,22.3589,44200.0
2006-11-03 14:00:00,28.62,28.71,28.54,28.67,76600.0,22.3589,22.4292,22.2964,22.398,76600.0
2006-11-03 14:30:00,28.67,28.85,28.59,28.78,98500.0,22.398,22.5386,22.3355,22.4839,98500.0
2006-11-03 15:00:00,28.78,28.82,28.68,28.77,76300.0,22.4839,22.5151,22.4058,22.4761,76300.0
2006-11-03 15:30:00,28.78,28.87,28.69,28.74,173500.0,22.4839,22.5542,22.4136,22.4526,173500.0
2006-11-06 09:30:00,28.83,29.24,28.78,29.06,118500.0,22.5229,22.8433,22.4839,22.7026,118500.0
2006-11-06 10:00:00,29.04,29.21,29.03,29.09,84700.0,22.687,22.8198,22.6792,22.7261,84700.0
2006-11-06 10:30:00,29.1,29.12,29.07,29.11,53300.0,22.7339,22.7495,22.7104,22.7417,53300.0
2006-11-06 11:00:00,29.11,29.24,29.09,29.22,51600.0,22.7417,22.8433,22.7261,22.8276,51600.0
2006-11-06 11:30:00,29.2,29.22,29.13,29.22,37600.0,22.812,22.8276,22.7573,22.8276,37600.0
2006-11-06 12:00:00,29.23,29.28,29.13,29.14,53200.0,22.8354,22.8745,22.7573,22.7651,53200.0
2006-11-06 12:30:00,29.15,29.21,29.11,29.14,33800.0,22.7729,22.8198,22.7417,22.7651,33800.0
2006-11-06 13:00:00,29.14,29.27,29.12,29.17,44000.0,22.7651,22.8667,22.7495,22.7886,44000.0
2006-11-06 13:30:00,29.16,29.18,29.08,29.14,66200.0,22.7808,22.7964,22.7183,22.7651,66200.0
2006-11-06 14:00:00,29.14,29.21,29.1,29.12,64100.0,22.7651,22.8198,22.7339,22.7495,64100.0
2006-11-06 14:30:00,29.1,29.12,28.95,29.02,361500.0,22.7339,22.7495,22.6167,22.6714,361500.0
2006-11-06 15:00:00,29.02,29.12,29.01,29.05,103700.0,22.6714,22.7495,22.6636,22.6948,103700.0
2006-11-06 15:30:00,29.05,29.1,28.93,29.04,202900.0,22.6948,22.7339,22.6011,22.687,202900.0
2006-11-07 09:30:00,29.06,29.24,29.01,29.16,102500.0,22.7026,22.8433,22.6636,22.7808,102500.0
2006-11-07 10:00:00,29.15,29.43,29.08,29.4,106800.0,22.7729,22.9917,22.7183,22.9683,106800.0
2006-11-07 10:30:00,29.4,29.5,29.37,29.47,64100.0,22.9683,23.0464,22.9448,23.0229,64100.0
2006-11-07 11:00:00,29.47,29.56,29.38,29.54,84900.0,23.0229,23.0932,22.9526,23.0776,84900.0
2006-11-07 11:30:00,29.52,29.59,29.47,29.56,72600.0,23.062,23.1167,23.0229,23.0932,72600.0
2006-11-07 12:00:00,29.56,29.68,29.54,29.66,90300.0,23.0932,23.187,23.0776,23.1714,90300.0
2006-11-07 12:30:00,29.65,29.85,29.63,29.81,119600.0,23.1636,23.3198,23.1479,23.2886,119600.0
2006-11-07 13:00:00,29.81,29.9,29.78,29.82,73800.0,23.2886,23.3589,23.2651,23.2964,73800.0
2006-11-07 13:30:00,29.81,29.82,29.76,29.78,55000.0,23.2886,23.2964,23.2495,23.2651,55000.0
2006-11-07 14:00:00,29.8,29.8,29.66,29.72,111900.0,23.2807,23.2807,23.1714,23.2182,111900.0
2006-11-07 14:30:00,29.71,29.71,29.48,29.49,166500.0,23.2104,23.2104,23.0308,23.0386,166500.0
2006-11-07 15:00:00,29.5,29.51,29.33,29.41,233100.0,23.0464,23.0542,22.9136,22.9761,233100.0
2006-11-07 15:30:00,29.4,29.51,29.36,29.4,171400.0,22.9683,23.0542,22.937,22.9683,171400.0
2006-11-08 09:30:00,29.32,29.69,29.3,29.34,155800.0,22.9058,23.1948,22.8901,22.9214,155800.0
2006-11-08 10:00:00,29.34,29.51,29.3,29.3,149000.0,22.9214,23.0542,22.8901,22.8901,149000.0
2006-11-08 10:30:00,29.29,29.4,29.11,29.13,107200.0,22.8823,22.9683,22.7417,22.7573,107200.0
2006-11-08 11:00:00,29.13,29.18,29.05,29.16,86900.0,22.7573,22.7964,22.6948,22.7808,86900.0
2006-11-08 11:30:00,29.15,29.26,29.11,29.25,65300.0,22.7729,22.8589,22.7417,22.8511,65300.0
2006-11-08 12:00:00,29.25,29.39,29.23,29.25,87700.0,22.8511,22.9604,22.8354,22.8511,87700.0
2006-11-08 12:30:00,29.25,29.49,29.25,29.45,104700.0,22.8511,23.0386,22.8511,23.0073,104700.0
2006-11-08 13:00:00,29.43,29.45,29.23,29.28,70400.0,22.9917,23.0073,22.8354,22.8745,70400.0
2006-11-08 13:30:00,29.29,29.47,29.27,29.45,58500.0,22.8823,23.0229,22.8667,23.0073,58500.0
2006-11-08 14:00:00,29.45,29.52,29.37,29.4,138200.0,23.0073,23.062,22.9448,22.9683,138200.0
2006-11-08 14:30:00,29.39,29.47,29.37,29.44,86200.0,22.9604,23.0229,22.9448,22.9995,86200.0
2006-11-08 15:00:00,29.44,29.52,29.38,29.44,112200.0,22.9995,23.062,22.9526,22.9995,112200.0
2006-11-08 15:30:00,29.45,29.48,29.35,29.41,180500.0,23.0073,23.0308,22.9292,22.9761,180500.0
2006-11-09 09:30:00,30.14,30.5,29.54,29.68,390500.0,23.5464,23.8276,23.0776,23.187,390500.0
2006-11-09 10:00:00,29.68,29.69,29.38,29.55,109700.0,23.187,23.1948,22.9526,23.0854,109700.0
2006-11-09 10:30:00,29.57,29.64,29.5,29.64,49600.0,23.1011,23.1557,23.0464,23.1557,49600.0
2006-11-09 11:00:00,29.65,29.77,29.56,29.67,82500.0,23.1636,23.2573,23.0932,23.1792,82500.0
2006-11-09 11:30:00,29.68,30.0,29.67,29.9,230400.0,23.187,23.437,23.1792,23.3589,230400.0
2006-11-09 12:00:00,29.9,30.02,29.75,29.92,369100.0,23.3589,23.4526,23.2417,23.3745,369100.0
2006-11-09 12:30:00,29.92,29.96,29.87,29.93,84900.0,23.3745,23.4057,23.3354,23.3823,84900.0
2006-11-09 13:00:00,29.95,29.95,29.78,29.78,81100.0,23.3979,23.3979,23.2651,23.2651,81100.0
2006-11-09 13:30:00,29.76,29.76,29.7,29.74,45700.0,23.2495,23.2495,23.2026,23.2339,45700.0
2006-11-09 14:00:00,29.74,29.78,29.63,29.71,110100.0,23.2339,23.2651,23.1479,23.2104,110100.0
2006-11-09 14:30:00,29.71,29.8,29.68,29.75,140800.0,23.2104,23.2807,23.187,23.2417,140800.0
2006-11-09 15:00:00,29.75,29.78,29.61,29.75,162100.0,23.2417,23.2651,23.1323,23.2417,162100.0
2006-11-09 15:30:00,29.76,29.86,29.7,29.8,208600.0,23.2495,23.3276,23.2026,23.2807,208600.0
2006-11-10 09:30:00,29.98,30.08,29.51,29.61,81100.0,23.4214,23.4995,23.0542,23.1323,81100.0
2006-11-10 10:00:00,29.61,29.72,29.54,29.63,98700.0,23.1323,23.2182,23.0776,23.1479,98700.0
2006-11-10 10:30:00,29.62,29.68,29.54,29.68,22000.0,23.1401,23.187,23.0776,23.187,22000.0
2006-11-10 11:00:00,29.68,29.69,29.45,29.54,44000.0,23.187,23.1948,23.0073,23.0776,44000.0
2006-11-10 11:30:00,29.54,29.74,29.54,29.58,48400.0,23.0776,23.2339,23.0776,23.1089,48400.0
2006-11-10 12:00:00,29.57,29.7,29.57,29.7,24700.0,23.1011,23.2026,23.1011,23.2026,24700.0
2006-11-10 12:30:00,29.7,29.79,29.67,29.72,34000.0,23.2026,23.2729,23.1792,23.2182,34000.0
2006-11-10 13:00:00,29.72,29.72,29.59,29.59,25200.0,23.2182,23.2182,23.1167,23.1167,25200.0
2006-11-10 13:30:00,29.59,29.66,29.55,29.63,32100.0,23.1167,23.1714,23.0854,23.1479,32100.0
2006-11-10 14:00:00,29.63,29.74,29.62,29.74,38900.0,23.1479,23.2339,23.1401,23.2339,38900.0
2006-11-10 14:30:00,29.75,29.76,29.67,29.7,30000.0,23.2417,23.2495,23.1792,23.2026,30000.0
2006-11-10 15:00:00,29.69,29.73,29.67,29.71,44000.0,23.1948,23.2261,23.1792,23.2104,44000.0
2006-11-10 15:30:00,29.71,29.8,29.69,29.8,84000.0,23.2104,23.2807,23.1948,23.2807,84000.0
2006-11-13 09:30:00,29.82,30.13,29.8,30.04,145800.0,23.3507,23.5935,23.3351,23.523,145800.0
2006-11-13 10:00:00,30.05,30.07,29.91,30.0,76000.0,23.5308,23.5465,23.4212,23.4917,76000.0
2006-11-13 10:30:00,30.0,30.03,29.96,29.99,61300.0,23.4917,23.5152,23.4604,23.4838,61300.0
2006-11-13 11:00:00,29.98,30.02,29.9,29.9,43500.0,23.476,23.5073,23.4134,23.4134,43500.0
2006-11-13 11:30:00,29.9,29.98,29.88,29.94,36100.0,23.4134,23.476,23.3977,23.4447,36100.0
2006-11-13 12:00:00,29.94,30.0,29.89,30.0,28600.0,23.4447,23.4917,23.4055,23.4917,28600.0
2006-11-13 12:30:00,29.99,30.05,29.89,29.89,45100.0,23.4838,23.5308,23.4055,23.4055,45100.0
2006-11-13 13:00:00,29.88,29.97,29.87,29.95,16400.0,23.3977,23.4682,23.3899,23.4525,16400.0
2006-11-13 13:30:00,29.93,30.0,29.91,29.99,27500.0,23.4369,23.4917,23.4212,23.4838,27500.0
2006-11-13 14:00:00,30.0,30.07,29.93,30.0,69700.0,23.4917,23.5465,23.4369,23.4917,69700.0
2006-11-13 14:30:00,30.0,30.05,29.99,30.02,86900.0,23.4917,23.5308,23.4838,23.5073,86900.0
2006-11-13 15:00:00,30.02,30.03,29.92,29.97,38100.0,23.5073,23.5152,23.429,23.4682,38100.0
2006-11-13 15:30:00,29.98,30.02,29.94,30.0,132400.0,23.476,23.5073,23.4447,23.4917,132400.0
2006-11-14 09:30:00,30.2,30.27,30.01,30.09,107700.0,23.6483,23.7031,23.4995,23.5622,107700.0
2006-11-14 10:00:00,30.1,30.15,29.97,29.97,85200.0,23.57,23.6091,23.4682,23.4682,85200.0
2006-11-14 10:30:00,29.97,29.99,29.91,29.98,37500.0,23.4682,23.4838,23.4212,23.476,37500.0
2006-11-14 11:00:00,29.98,30.0,29.94,29.99,46700.0,23.476,23.4917,23.4447,23.4838,46700.0
2006-11-14 11:30:00,30.0,30.17,29.99,30.17,49500.0,23.4917,23.6248,23.4838,23.6248,49500.0
2006-11-14 12:00:00,30.17,30.28,30.17,30.27,41800.0,23.6248,23.7109,23.6248,23.7031,41800.0
2006-11-14 12:30:00,30.27,30.4,30.26,30.39,59000.0,23.7031,23.8049,23.6953,23.7971,59000.0
2006-11-14 13:00:00,30.38,30.46,30.35,30.43,63100.0,23.7892,23.8519,23.7657,23.8284,63100.0
2006-11-14 13:30:00,30.46,30.47,30.36,30.39,60900.0,23.8519,23.8597,23.7736,23.7971,60900.0
2006-11-14 14:00:00,30.37,30.42,30.3,30.35,64400.0,23.7814,23.8206,23.7266,23.7657,64400.0
2006-11-14 14:30:00,30.35,30.5,30.33,30.43,123500.0,23.7657,23.8832,23.7501,23.8284,123500.0
2006-11-14 15:00:00,30.44,30.5,30.28,30.29,183300.0,23.8362,23.8832,23.7109,23.7188,183300.0
2006-11-14 15:30:00,30.29,30.42,30.27,30.38,227500.0,23.7188,23.8206,23.7031,23.7892,227500.0
2006-11-15 09:30:00,29.0,29.25,28.5,28.82,1364500.0,22.7086,22.9044,22.3171,22.5677,1364500.0
2006-11-15 10:00:00,28.81,28.95,28.65,28.72,659600.0,22.5598,22.6695,22.4346,22.4894,659600.0
2006-11-15 10:30:00,28.7,28.97,28.65,28.92,594400.0,22.4737,22.6851,22.4346,22.646,594400.0
2006-11-15 11:00:00,28.92,29.06,28.8,29.03,258500.0,22.646,22.7556,22.552,22.7321,258500.0
2006-11-15 11:30:00,29.04,29.25,29.04,29.19,167700.0,22.7399,22.9044,22.7399,22.8574,167700.0
2006-11-15 12:00:00,29.19,29.25,29.14,29.21,109400.0,22.8574,22.9044,22.8183,22.8731,109400.0
2006-11-15 12:30:00,29.21,29.39,29.17,29.27,239700.0,22.8731,23.014,22.8417,22.92,239700.0
2006-11-15 13:00:00,29.28,29.38,29.2,29.26,171400.0,22.9279,23.0062,22.8652,22.9122,171400.0
2006-11-15 13:30:00,29.25,29.29,29.22,29.27,203400.0,22.9044,22.9357,22.8809,22.92,203400.0
2006-11-15 14:00:00,29.27,29.36,29.2,29.21,159700.0,22.92,22.9905,22.8652,22.8731,159700.0
2006-11-15 14:30:00,29.21,29.3,29.08,29.13,158700.0,22.8731,22.9435,22.7713,22.8104,158700.0
2006-11-15 15:00:00,29.12,29.24,29.12,29.21,440200.0,22.8026,22.8966,22.8026,22.8731,440200.0
2006-11-15 15:30:00,29.21,29.23,29.01,29.11,543500.0,22.8731,22.8887,22.7165,22.7948,543500.0
2006-11-16 09:30:00,29.12,29.19,28.78,29.04,180200.0,22.8026,22.8574,22.5363,22.7399,180200.0
2006-11-16 10:00:00,29.03,29.09,28.97,28.97,202500.0,22.7321,22.7791,22.6851,22.6851,202500.0
2006-11-16 10:30:00,28.97,29.05,28.9,28.98,142200.0,22.6851,22.7478,22.6303,22.693,142200.0
2006-11-16 11:00:00,28.97,28.98,28.79,28.79,211400.0,22.6851,22.693,22.5442,22.5442,211400.0
2006-11-16 11:30:00,28.8,28.85,28.7,28.8,125000.0,22.552,22.5912,22.4737,22.552,125000.0
2006-11-16 12:00:00,28.79,28.9,28.73,28.88,128600.0,22.5442,22.6303,22.4972,22.6147,128600.0
2006-11-16 12:30:00,28.88,28.98,28.86,28.96,82200.0,22.6147,22.693,22.599,22.6773,82200.0
2006-11-16 13:00:00,28.96,28.97,28.83,28.86,90100.0,22.6773,22.6851,22.5755,22.599,90100.0
2006-11-16 13:30:00,28.85,29.06,28.85,29.02,123100.0,22.5912,22.7556,22.5912,22.7243,123100.0
2006-11-16 14:00:00,29.02,29.08,29.0,29.07,90200.0,22.7243,22.7713,22.7086,22.7634,90200.0
2006-11-16 14:30:00,29.07,29.12,28.98,29.06,74600.0,22.7634,22.8026,22.693,22.7556,74600.0
2006-11-16 15:00:00,29.05,29.1,28.94,29.06,88600.0,22.7478,22.7869,22.6616,22.7556,88600.0
2006-11-16 15:30:00,29.07,29.15,29.03,29.08,190600.0,22.7634,22.8261,22.7321,22.7713,190600.0
2006-11-17 09:30:00,28.99,29.07,28.82,28.97,164300.0,22.7008,22.7634,22.5677,22.6851,164300.0
2006-11-17 10:00:00,28.96,29.13,28.94,28.96,78300.0,22.6773,22.8104,22.6616,22.6773,78300.0
2006-11-17 10:30:00,28.95,29.01,28.83,28.96,74200.0,22.6695,22.7165,22.5755,22.6773,74200.0
2006-11-17 11:00:00,28.97,28.97,28.82,28.88,71500.0,22.6851,22.6851,22.5677,22.6147,71500.0
2006-11-17 11:30:00,28.89,28.89,28.77,28.81,48600.0,22.6225,22.6225,22.5285,22.5598,48600.0
2006-11-17 12:00:00,28.81,28.86,28.74,28.76,69000.0,22.5598,22.599,22.505,22.5207,69000.0
2006-11-17 12:30:00,28.76,28.94,28.75,28.81,64400.0,22.5207,22.6616,22.5129,22.5598,64400.0
2006-11-17 13:00:00,28.81,28.88,28.77,28.87,82200.0,22.5598,22.6147,22.5285,22.6068,82200.0
2006-11-17 13:30:00,28.87,28.91,28.84,28.87,48500.0,22.6068,22.6381,22.5833,22.6068,48500.0
2006-11-17 14:00:00,28.86,28.93,28.84,28.91,45800.0,22.599,22.6538,22.5833,22.6381,45800.0
2006-11-17 14:30:00,28.9,28.98,28.9,28.93,49200.0,22.6303,22.693,22.6303,22.6538,49200.0
2006-11-17 15:00:00,28.92,28.95,28.78,28.8,77400.0,22.646,22.6695,22.5363,22.552,77400.0
2006-11-17 15:30:00,28.8,28.82,28.64,28.68,336700.0,22.552,22.5677,22.4267,22.458,336700.0
2006-11-20 09:30:00,28.75,29.02,28.75,28.99,203800.0,22.5129,22.7243,22.5129,22.7008,203800.0
2006-11-20 10:00:00,29.02,29.19,28.98,29.01,116000.0,22.7243,22.8574,22.693,22.7165,116000.0
2006-11-20 10:30:00,29.01,29.18,28.96,28.97,119400.0,22.7165,22.8496,22.6773,22.6851,119400.0
2006-11-20 11:00:00,28.96,29.0,28.83,28.94,127500.0,22.6773,22.7086,22.5755,22.6616,127500.0
2006-11-20 11:30:00,28.94,28.95,28.78,28.84,79600.0,22.6616,22.6695,22.5363,22.5833,79600.0
2006-11-20 12:00:00,28.84,28.84,28.65,28.72,174900.0,22.5833,22.5833,22.4346,22.4894,174900.0
2006-11-20 12:30:00,28.71,28.93,28.65,28.93,133200.0,22.4815,22.6538,22.4346,22.6538,133200.0
2006-11-20 13:00:00,28.92,28.95,28.75,28.89,111900.0,22.646,22.6695,22.5129,22.6225,111900.0
2006-11-20 13:30:00,28.89,29.04,28.87,29.02,50800.0,22.6225,22.7399,22.6068,22.7243,50800.0
2006-11-20 14:00:00,29.02,29.08,28.89,28.91,82300.0,22.7243,22.7713,22.6225,22.6381,82300.0
2006-11-20 14:30:00,28.91,28.99,28.9,28.98,76000.0,22.6381,22.7008,22.6303,22.693,76000.0
2006-11-20 15:00:00,28.98,29.03,28.9,28.98,56000.0,22.693,22.7321,22.6303,22.693,56000.0
2006-11-20 15:30:00,28.96,29.04,28.96,29.03,77900.0,22.6773,22.7399,22.6773,22.7321,77900.0
2006-11-21 09:30:00,29.14,29.14,28.92,28.97,78300.0,22.8183,22.8183,22.646,22.6851,78300.0
2006-11-21 10:00:00,28.97,29.25,28.97,29.15,81000.0,22.6851,22.9044,22.6851,22.8261,81000.0
2006-11-21 10:30:00,29.15,29.17,29.15,29.17,53500.0,22.8261,22.8417,22.8261,22.8417,53500.0
2006-11-21 11:00:00,29.16,29.17,29.14,29.16,159100.0,22.8339,22.8417,22.8183,22.8339,159100.0
2006-11-21 11:30:00,29.16,29.17,29.11,29.13,67300.0,22.8339,22.8417,22.7948,22.8104,67300.0
2006-11-21 12:00:00,29.13,29.16,29.07,29.12,37600.0,22.8104,22.8339,22.7634,22.8026,37600.0
2006-11-21 12:30:00,29.12,29.13,29.07,29.07,26100.0,22.8026,22.8104,22.7634,22.7634,26100.0
2006-11-21 13:00:00,29.08,29.09,29.05,29.08,48200.0,22.7713,22.7791,22.7478,22.7713,48200.0
2006-11-21 13:30:00,29.08,29.15,29.08,29.1,43900.0,22.7713,22.8261,22.7713,22.7869,43900.0
2006-11-21 14:00:00,29.1,29.11,29.06,29.09,81400.0,22.7869,22.7948,22.7556,22.7791,81400.0
2006-11-21 14:30:00,29.08,29.11,29.05,29.08,216300.0,22.7713,22.7948,22.7478,22.7713,216300.0
2006-11-21 15:00:00,29.09,29.11,28.99,29.0,123900.0,22.7791,22.7948,22.7008,22.7086,123900.0
2006-11-21 15:30:00,29.0,29.1,29.0,29.06,131300.0,22.7086,22.7869,22.7086,22.7556,131300.0
2006-11-22 09:30:00,29.0,29.08,28.93,29.01,74300.0,22.7086,22.7713,22.6538,22.7165,74300.0
2006-11-22 10:00:00,29.02,29.07,28.95,29.07,174200.0,22.7243,22.7634,22.6695,22.7634,174200.0
2006-11-22 10:30:00,29.07,29.15,29.01,29.11,189500.0,22.7634,22.8261,22.7165,22.7948,189500.0
2006-11-22 11:00:00,29.11,29.17,29.07,29.1,99200.0,22.7948,22.8417,22.7634,22.7869,99200.0
2006-11-22 11:30:00,29.1,29.16,29.09,29.15,45700.0,22.7869,22.8339,22.7791,22.8261,45700.0
2006-11-22 12:00:00,29.15,29.15,29.1,29.12,21600.0,22.8261,22.8261,22.7869,22.8026,21600.0
2006-11-22 12:30:00,29.13,29.16,29.11,29.14,45300.0,22.8104,22.8339,22.7948,22.8183,45300.0
2006-11-22 13:00:00,29.14,29.19,29.11,29.19,121200.0,22.8183,22.8574,22.7948,22.8574,121200.0
2006-11-22 13:30:00,29.19,29.22,29.15,29.18,47300.0,22.8574,22.8809,22.8261,22.8496,47300.0
2006-11-22 14:00:00,29.17,29.2,29.15,29.17,31000.0,22.8417,22.8652,22.8261,22.8417,31000.0
2006-11-22 14:30:00,29.18,29.21,29.17,29.17,65600.0,22.8496,22.8731,22.8417,22.8417,65600.0
2006-11-22 15:00:00,29.19,29.21,29.11,29.19,101100.0,22.8574,22.8731,22.7948,22.8574,101100.0
2006-11-22 15:30:00,29.18,29.2,29.1,29.16,89700.0,22.8496,22.8652,22.7869,22.8339,89700.0
2006-11-24 09:30:00,29.1,29.25,29.0,29.19,326100.0,22.7869,22.9044,22.7086,22.8574,326100.0
2006-11-24 10:00:00,29.2,29.35,29.17,29.19,102800.0,22.8652,22.9827,22.8417,22.8574,102800.0
2006-11-24 10:30:00,29.21,29.39,29.18,29.35,64500.0,22.8731,23.014,22.8496,22.9827,64500.0
2006-11-24 11:00:00,29.32,29.36,29.27,29.27,28500.0,22.9592,22.9905,22.92,22.92,28500.0
2006-11-24 11:30:00,29.29,29.3,29.19,29.21,29300.0,22.9357,22.9435,22.8574,22.8731,29300.0
2006-11-24 12:00:00,29.19,29.23,29.19,29.21,19900.0,22.8574,22.8887,22.8574,22.8731,19900.0
2006-11-24 12:30:00,29.21,29.23,29.11,29.11,42500.0,22.8731,22.8887,22.7948,22.7948,42500.0
2006-11-24 13:00:00,29.16,29.16,29.16,29.16,61700.0,22.8339,22.8339,22.8339,22.8339,61700.0
2006-11-24 13:30:00,29.16,29.16,29.16,29.16,0.0,22.8339,22.8339,22.8339,22.8339,0.0
2006-11-24 14:00:00,29.16,29.16,29.16,29.16,0.0,22.8339,22.8339,22.8339,22.8339,0.0
2006-11-24 14:30:00,29.16,29.16,29.16,29.16,0.0,22.8339,22.8339,22.8339,22.8339,0.0
2006-11-24 15:00:00,29.16,29.16,29.16,29.16,0.0,22.8339,22.8339,22.8339,22.8339,0.0
2006-11-24 15:30:00,29.16,29.16,29.16,29.16,0.0,22.8339,22.8339,22.8339,22.8339,0.0
2006-11-27 09:30:00,29.11,29.24,28.57,28.66,231300.0,22.7948,22.8966,22.3719,22.4424,231300.0
2006-11-27 10:00:00,28.66,28.67,28.07,28.21,331200.0,22.4424,22.4502,21.9804,22.09,331200.0
2006-11-27 10:30:00,28.2,28.38,28.18,28.32,198300.0,22.0822,22.2231,22.0665,22.1761,198300.0
2006-11-27 11:00:00,28.32,28.35,27.89,27.97,203300.0,22.1761,22.1996,21.8394,21.9021,203300.0
2006-11-27 11:30:00,27.97,28.21,27.97,28.06,150900.0,21.9021,22.09,21.9021,21.9725,150900.0
2006-11-27 12:00:00,28.06,28.08,27.93,27.93,134900.0,21.9725,21.9882,21.8708,21.8708,134900.0
2006-11-27 12:30:00,27.94,28.05,27.9,27.99,129300.0,21.8786,21.9647,21.8473,21.9177,129300.0
2006-11-27 13:00:00,27.99,28.07,27.98,28.0,75500.0,21.9177,21.9804,21.9099,21.9256,75500.0
2006-11-27 13:30:00,28.01,28.1,27.99,28.0,90500.0,21.9334,22.0039,21.9177,21.9256,90500.0
2006-11-27 14:00:00,28.02,28.05,27.68,27.85,219300.0,21.9412,21.9647,21.675,21.8081,219300.0
2006-11-27 14:30:00,27.87,27.96,27.85,27.89,228500.0,21.8238,21.8942,21.8081,21.8394,228500.0
2006-11-27 15:00:00,27.89,28.02,27.88,28.0,150900.0,21.8394,21.9412,21.8316,21.9256,150900.0
2006-11-27 15:30:00,28.0,28.11,27.97,28.04,246700.0,21.9256,22.0117,21.9021,21.9569,246700.0
2006-11-28 09:30:00,28.08,28.27,27.91,28.2,213300.0,21.9882,22.137,21.8551,22.0822,213300.0
2006-11-28 10:00:00,28.2,28.42,28.16,28.39,160500.0,22.0822,22.2544,22.0509,22.231,160500.0
2006-11-28 10:30:00,28.37,28.5,28.32,28.33,135100.0,22.2153,22.3171,22.1761,22.184,135100.0
2006-11-28 11:00:00,28.33,28.44,28.31,28.32,67100.0,22.184,22.2701,22.1683,22.1761,67100.0
2006-11-28 11:30:00,28.32,28.34,28.12,28.15,94800.0,22.1761,22.1918,22.0195,22.043,94800.0
2006-11-28 12:00:00,28.14,28.17,28.07,28.12,88900.0,22.0352,22.0587,21.9804,22.0195,88900.0
2006-11-28 12:30:00,28.11,28.12,27.95,27.97,71000.0,22.0117,22.0195,21.8864,21.9021,71000.0
2006-11-28 13:00:00,28.0,28.02,27.89,27.94,73900.0,21.9256,21.9412,21.8394,21.8786,73900.0
2006-11-28 13:30:00,27.95,28.04,27.92,27.99,67400.0,21.8864,21.9569,21.8629,21.9177,67400.0
2006-11-28 14:00:00,27.99,28.13,27.92,28.13,90600.0,21.9177,22.0274,21.8629,22.0274,90600.0
2006-11-28 14:30:00,28.13,28.25,28.11,28.22,68400.0,22.0274,22.1213,22.0117,22.0978,68400.0
2006-11-28 15:00:00,28.24,28.3,28.17,28.26,133000.0,22.1135,22.1605,22.0587,22.1292,133000.0
2006-11-28 15:30:00,28.26,28.32,28.21,28.26,241100.0,22.1292,22.1761,22.09,22.1292,241100.0
2006-11-29 09:30:00,28.47,28.65,28.25,28.41,89900.0,22.2936,22.4346,22.1213,22.2466,89900.0
2006-11-29 10:00:00,28.44,28.8,28.36,28.63,138800.0,22.2701,22.552,22.2075,22.4189,138800.0
2006-11-29 10:30:00,28.64,28.77,28.58,28.72,138300.0,22.4267,22.5285,22.3797,22.4894,138300.0
2006-11-29 11:00:00,28.73,28.88,28.72,28.78,84500.0,22.4972,22.6147,22.4894,22.5363,84500.0
2006-11-29 11:30:00,28.76,28.77,28.69,28.72,45100.0,22.5207,22.5285,22.4659,22.4894,45100.0
2006-11-29 12:00:00,28.72,28.74,28.67,28.68,99300.0,22.4894,22.505,22.4502,22.458,99300.0
2006-11-29 12:30:00,28.69,28.71,28.63,28.68,63100.0,22.4659,22.4815,22.4189,22.458,63100.0
2006-11-29 13:00:00,28.68,28.68,28.52,28.52,176000.0,22.458,22.458,22.3328,22.3328,176000.0
2006-11-29 13:30:00,28.54,28.54,28.39,28.42,54600.0,22.3484,22.3484,22.231,22.2544,54600.0
2006-11-29 14:00:00,28.43,28.47,28.19,28.22,79700.0,22.2623,22.2936,22.0743,22.0978,79700.0
2006-11-29 14:30:00,28.25,28.48,28.19,28.48,51500.0,22.1213,22.3014,22.0743,22.3014,51500.0
2006-11-29 15:00:00,28.48,28.57,28.44,28.56,60200.0,22.3014,22.3719,22.2701,22.3641,60200.0
2006-11-29 15:30:00,28.57,28.65,28.52,28.58,71500.0,22.3719,22.4346,22.3328,22.3797,71500.0
2006-11-30 09:30:00,27.8,28.73,27.8,28.65,76600.0,21.769,22.4972,21.769,22.4346,76600.0
2006-11-30 10:00:00,28.61,28.61,28.32,28.53,75000.0,22.4032,22.4032,22.1761,22.3406,75000.0
2006-11-30 10:30:00,28.53,28.59,28.42,28.5,39100.0,22.3406,22.3876,22.2544,22.3171,39100.0
2006-11-30 11:00:00,28.5,28.64,28.5,28.6,56000.0,22.3171,22.4267,22.3171,22.3954,56000.0
2006-11-30 11:30:00,28.58,28.59,28.48,28.51,23100.0,22.3797,22.3876,22.3014,22.3249,23100.0
2006-11-30 12:00:00,28.52,28.6,28.51,28.57,35600.0,22.3328,22.3954,22.3249,22.3719,35600.0
2006-11-30 12:30:00,28.59,28.61,28.48,28.48,26600.0,22.3876,22.4032,22.3014,22.3014,26600.0
2006-11-30 13:00:00,28.49,28.56,28.45,28.53,85400.0,22.3093,22.3641,22.2779,22.3406,85400.0
2006-11-30 13:30:00,28.53,28.6,28.41,28.41,97500.0,22.3406,22.3954,22.2466,22.2466,97500.0
2006-11-30 14:00:00,28.41,28.53,28.41,28.52,54100.0,22.2466,22.3406,22.2466,22.3328,54100.0
2006-11-30 14:30:00,28.51,28.6,28.5,28.56,78300.0,22.3249,22.3954,22.3171,22.3641,78300.0
2006-11-30 15:00:00,28.57,28.59,28.5,28.59,59500.0,22.3719,22.3876,22.3171,22.3876,59500.0
2006-11-30 15:30:00,28.59,28.6,28.35,28.36,152400.0,22.3876,22.3954,22.1996,22.2075,152400.0
2006-12-01 09:30:00,28.5,28.66,28.35,28.5,159300.0,22.3171,22.4424,22.1996,22.3171,159300.0
2006-12-01 10:00:00,28.51,28.51,28.35,28.48,108300.0,22.3249,22.3249,22.1996,22.3014,108300.0
2006-12-01 10:30:00,28.48,28.61,28.42,28.57,113100.0,22.3014,22.4032,22.2544,22.3719,113100.0
2006-12-01 11:00:00,28.58,28.68,28.52,28.67,121700.0,22.3797,22.458,22.3328,22.4502,121700.0
2006-12-01 11:30:00,28.65,28.94,28.61,28.92,100900.0,22.4346,22.6616,22.4032,22.646,100900.0
2006-12-01 12:00:00,28.93,28.93,28.83,28.85,50600.0,22.6538,22.6538,22.5755,22.5912,50600.0
2006-12-01 12:30:00,28.87,28.89,28.77,28.78,34700.0,22.6068,22.6225,22.5285,22.5363,34700.0
2006-12-01 13:00:00,28.77,28.77,28.47,28.49,83300.0,22.5285,22.5285,22.2936,22.3093,83300.0
2006-12-01 13:30:00,28.48,28.5,28.34,28.35,60200.0,22.3014,22.3171,22.1918,22.1996,60200.0
2006-12-01 14:00:00,28.35,28.48,28.33,28.42,77500.0,22.1996,22.3014,22.184,22.2544,77500.0
2006-12-01 14:30:00,28.43,28.45,28.26,28.39,66000.0,22.2623,22.2779,22.1292,22.231,66000.0
2006-12-01 15:00:00,28.39,28.63,28.39,28.61,78900.0,22.231,22.4189,22.231,22.4032,78900.0
2006-12-01 15:30:00,28.6,28.68,28.49,28.64,169500.0,22.3954,22.458,22.3093,22.4267,169500.0
2006-12-04 09:30:00,28.8,28.96,28.69,28.9,53400.0,22.552,22.6773,22.4659,22.6303,53400.0
2006-12-04 10:00:00,28.9,29.05,28.82,29.0,143700.0,22.6303,22.7478,22.5677,22.7086,143700.0
2006-12-04 10:30:00,29.01,29.2,28.98,29.2,60400.0,22.7165,22.8652,22.693,22.8652,60400.0
2006-12-04 11:00:00,29.2,29.33,29.18,29.25,90300.0,22.8652,22.967,22.8496,22.9044,90300.0
2006-12-04 11:30:00,29.26,29.27,29.22,29.22,57200.0,22.9122,22.92,22.8809,22.8809,57200.0
2006-12-04 12:00:00,29.23,29.24,29.15,29.16,44400.0,22.8887,22.8966,22.8261,22.8339,44400.0
2006-12-04 12:30:00,29.15,29.2,29.11,29.13,36300.0,22.8261,22.8652,22.7948,22.8104,36300.0
2006-12-04 13:00:00,29.14,29.15,29.04,29.04,44100.0,22.8183,22.8261,22.7399,22.7399,44100.0
2006-12-04 13:30:00,29.05,29.13,29.04,29.08,166500.0,22.7478,22.8104,22.7399,22.7713,166500.0
2006-12-04 14:00:00,29.09,29.11,29.04,29.08,111800.0,22.7791,22.7948,22.7399,22.7713,111800.0
2006-12-04 14:30:00,29.07,29.11,29.02,29.1,228500.0,22.7634,22.7948,22.7243,22.7869,228500.0
2006-12-04 15:00:00,29.09,29.22,29.08,29.2,87600.0,22.7791,22.8809,22.7713,22.8652,87600.0
2006-12-04 15:30:00,29.19,29.21,29.04,29.1,166300.0,22.8574,22.8731,22.7399,22.7869,166300.0
2006-12-05 09:30:00,29.12,29.19,28.94,29.09,81400.0,22.8026,22.8574,22.6616,22.7791,81400.0
2006-12-05 10:00:00,29.09,29.46,29.08,29.43,146000.0,22.7791,23.0688,22.7713,23.0453,146000.0
2006-12-05 10:30:00,29.43,29.47,29.32,29.45,100200.0,23.0453,23.0767,22.9592,23.061,100200.0
2006-12-05 11:00:00,29.45,29.48,29.36,29.47,62200.0,23.061,23.0845,22.9905,23.0767,62200.0
2006-12-05 11:30:00,29.47,29.47,29.3,29.3,51500.0,23.0767,23.0767,22.9435,22.9435,51500.0
2006-12-05 12:00:00,29.3,29.31,29.08,29.08,56200.0,22.9435,22.9514,22.7713,22.7713,56200.0
2006-12-05 12:30:00,29.08,29.14,29.06,29.1,51000.0,22.7713,22.8183,22.7556,22.7869,51000.0
2006-12-05 13:00:00,29.11,29.19,29.08,29.14,35800.0,22.7948,22.8574,22.7713,22.8183,35800.0
2006-12-05 13:30:00,29.14,29.19,29.11,29.16,28200.0,22.8183,22.8574,22.7948,22.8339,28200.0
2006-12-05 14:00:00,29.16,29.26,29.12,29.15,57700.0,22.8339,22.9122,22.8026,22.8261,57700.0
2006-12-05 14:30:00,29.15,29.23,29.01,29.14,166600.0,22.8261,22.8887,22.7165,22.8183,166600.0
2006-12-05 15:00:00,29.14,29.16,28.99,29.13,94700.0,22.8183,22.8339,22.7008,22.8104,94700.0
2006-12-05 15:30:00,29.13,29.19,29.12,29.18,82100.0,22.8104,22.8574,22.8026,22.8496,82100.0
2006-12-06 09:30:00,29.0,29.07,28.64,29.02,97700.0,22.7086,22.7634,22.4267,22.7243,97700.0
2006-12-06 10:00:00,29.02,29.11,29.0,29.06,47200.0,22.7243,22.7948,22.7086,22.7556,47200.0
2006-12-06 10:30:00,29.06,29.18,29.05,29.13,28600.0,22.7556,22.8496,22.7478,22.8104,28600.0
2006-12-06 11:00:00,29.13,29.21,29.04,29.16,38800.0,22.8104,22.8731,22.7399,22.8339,38800.0
2006-12-06 11:30:00,29.18,29.23,29.14,29.14,25400.0,22.8496,22.8887,22.8183,22.8183,25400.0
2006-12-06 12:00:00,29.14,29.2,29.07,29.11,50400.0,22.8183,22.8652,22.7634,22.7948,50400.0
2006-12-06 12:30:00,29.12,29.17,29.07,29.16,42400.0,22.8026,22.8417,22.7634,22.8339,42400.0
2006-12-06 13:00:00,29.17,29.18,29.12,29.13,27400.0,22.8417,22.8496,22.8026,22.8104,27400.0
2006-12-06 13:30:00,29.14,29.19,29.09,29.1,28500.0,22.8183,22.8574,22.7791,22.7869,28500.0
2006-12-06 14:00:00,29.1,29.13,29.0,29.06,46700.0,22.7869,22.8104,22.7086,22.7556,46700.0
2006-12-06 14:30:00,29.06,29.12,28.9,28.91,66800.0,22.7556,22.8026,22.6303,22.6381,66800.0
2006-12-06 15:00:00,28.91,28.95,28.84,28.84,107500.0,22.6381,22.6695,22.5833,22.5833,107500.0
2006-12-06 15:30:00,28.83,28.83,28.7,28.78,241200.0,22.5755,22.5755,22.4737,22.5363,241200.0
2006-12-07 09:30:00,29.05,29.11,28.95,28.97,98600.0,22.7478,22.7948,22.6695,22.6851,98600.0
2006-12-07 10:00:00,28.96,29.01,28.9,29.0,123300.0,22.6773,22.7165,22.6303,22.7086,123300.0
2006-12-07 10:30:00,29.0,29.04,28.94,29.0,138200.0,22.7086,22.7399,22.6616,22.7086,138200.0
2006-12-07 11:00:00,29.0,29.03,28.83,28.88,91200.0,22.7086,22.7321,22.5755,22.6147,91200.0
2006-12-07 11:30:00,28.88,29.04,28.88,29.02,42100.0,22.6147,22.7399,22.6147,22.7243,42100.0
2006-12-07 12:00:00,29.04,29.04,28.95,29.0,29400.0,22.7399,22.7399,22.6695,22.7086,29400.0
2006-12-07 12:30:00,28.99,29.04,28.94,28.98,38700.0,22.7008,22.7399,22.6616,22.693,38700.0
2006-12-07 13:00:00,28.99,28.99,28.88,28.91,21100.0,22.7008,22.7008,22.6147,22.6381,21100.0
2006-12-07 13:30:00,28.93,28.96,28.88,28.92,17300.0,22.6538,22.6773,22.6147,22.646,17300.0
2006-12-07 14:00:00,28.92,28.93,28.75,28.75,54700.0,22.646,22.6538,22.5129,22.5129,54700.0
2006-12-07 14:30:00,28.77,28.91,28.75,28.83,46400.0,22.5285,22.6381,22.5129,22.5755,46400.0
2006-12-07 15:00:00,28.82,28.88,28.75,28.86,121700.0,22.5677,22.6147,22.5129,22.599,121700.0
2006-12-07 15:30:00,28.85,28.88,28.74,28.83,162400.0,22.5912,22.6147,22.505,22.5755,162400.0
2006-12-08 09:30:00,28.82,28.88,28.7,28.76,106900.0,22.5677,22.6147,22.4737,22.5207,106900.0
2006-12-08 10:00:00,28.78,28.78,28.51,28.56,57300.0,22.5363,22.5363,22.3249,22.3641,57300.0
2006-12-08 10:30:00,28.55,28.71,28.54,28.7,54800.0,22.3562,22.4815,22.3484,22.4737,54800.0
2006-12-08 11:00:00,28.7,28.79,28.67,28.75,186300.0,22.4737,22.5442,22.4502,22.5129,186300.0
2006-12-08 11:30:00,28.75,28.91,28.75,28.81,151700.0,22.5129,22.6381,22.5129,22.5598,151700.0
2006-12-08 12:00:00,28.81,28.88,28.65,28.65,72300.0,22.5598,22.6147,22.4346,22.4346,72300.0
2006-12-08 12:30:00,28.66,28.72,28.62,28.72,30500.0,22.4424,22.4894,22.4111,22.4894,30500.0
2006-12-08 13:00:00,28.69,28.71,28.62,28.62,20400.0,22.4659,22.4815,22.4111,22.4111,20400.0
2006-12-08 13:30:00,28.63,28.67,28.54,28.55,41300.0,22.4189,22.4502,22.3484,22.3562,41300.0
2006-12-08 14:00:00,28.56,28.64,28.41,28.44,215000.0,22.3641,22.4267,22.2466,22.2701,215000.0
2006-12-08 14:30:00,28.45,28.53,28.42,28.51,62700.0,22.2779,22.3406,22.2544,22.3249,62700.0
2006-12-08 15:00:00,28.51,28.53,28.42,28.44,176500.0,22.3249,22.3406,22.2544,22.2701,176500.0
2006-12-08 15:30:00,28.44,28.47,28.38,28.41,124500.0,22.2701,22.2936,22.2231,22.2466,124500.0
2006-12-11 09:30:00,28.32,28.35,27.92,28.15,689500.0,22.1761,22.1996,21.8629,22.043,689500.0
2006-12-11 10:00:00,28.15,28.27,28.03,28.13,367800.0,22.043,22.137,21.9491,22.0274,367800.0
2006-12-11 10:30:00,28.13,28.18,28.07,28.12,77900.0,22.0274,22.0665,21.9804,22.0195,77900.0
2006-12-11 11:00:00,28.09,28.17,28.09,28.14,83700.0,21.996,22.0587,21.996,22.0352,83700.0
2006-12-11 11:30:00,28.15,28.15,28.04,28.07,63900.0,22.043,22.043,21.9569,21.9804,63900.0
2006-12-11 12:00:00,28.06,28.07,27.96,28.0,167400.0,21.9725,21.9804,21.8942,21.9256,167400.0
2006-12-11 12:30:00,28.0,28.01,27.89,27.92,132400.0,21.9256,21.9334,21.8394,21.8629,132400.0
2006-12-11 13:00:00,27.91,28.0,27.9,27.92,120500.0,21.8551,21.9256,21.8473,21.8629,120500.0
2006-12-11 13:30:00,27.91,27.92,27.71,27.86,214000.0,21.8551,21.8629,21.6985,21.8159,214000.0
2006-12-11 14:00:00,27.85,27.95,27.85,27.95,69000.0,21.8081,21.8864,21.8081,21.8864,69000.0
2006-12-11 14:30:00,27.94,27.95,27.91,27.93,55500.0,21.8786,21.8864,21.8551,21.8708,55500.0
2006-12-11 15:00:00,27.93,27.95,27.69,27.75,232100.0,21.8708,21.8864,21.6828,21.7298,232100.0
2006-12-11 15:30:00,27.74,27.86,27.69,27.75,250400.0,21.722,21.8159,21.6828,21.7298,250400.0
2006-12-12 09:30:00,27.46,27.48,27.21,27.34,380400.0,21.5027,21.5184,21.307,21.4087,380400.0
2006-12-12 10:00:00,27.34,27.38,27.26,27.33,277700.0,21.4087,21.4401,21.3461,21.4009,277700.0
2006-12-12 10:30:00,27.34,27.37,27.3,27.35,140600.0,21.4087,21.4322,21.3774,21.4166,140600.0
2006-12-12 11:00:00,27.36,27.47,27.36,27.45,129400.0,21.4244,21.5105,21.4244,21.4949,129400.0
2006-12-12 11:30:00,27.45,27.46,27.35,27.39,151300.0,21.4949,21.5027,21.4166,21.4479,151300.0
2006-12-12 12:00:00,27.39,27.39,27.19,27.2,135600.0,21.4479,21.4479,21.2913,21.2991,135600.0
2006-12-12 12:30:00,27.21,27.33,27.21,27.32,49800.0,21.307,21.4009,21.307,21.3931,49800.0
2006-12-12 13:00:00,27.32,27.39,27.3,27.37,74000.0,21.3931,21.4479,21.3774,21.4322,74000.0
2006-12-12 13:30:00,27.38,27.43,27.37,27.42,58300.0,21.4401,21.4792,21.4322,21.4714,58300.0
2006-12-12 14:00:00,27.43,27.44,27.31,27.43,111400.0,21.4792,21.4871,21.3853,21.4792,111400.0
2006-12-12 14:30:00,27.43,27.46,27.35,27.45,338900.0,21.4792,21.5027,21.4166,21.4949,338900.0
2006-12-12 15:00:00,27.45,27.52,27.37,27.45,290700.0,21.4949,21.5497,21.4322,21.4949,290700.0
2006-12-12 15:30:00,27.46,27.6,27.45,27.54,195500.0,21.5027,21.6123,21.4949,21.5654,195500.0
2006-12-13 09:30:00,27.62,27.75,27.4,27.68,226500.0,21.628,21.7298,21.4557,21.675,226500.0
2006-12-13 10:00:00,27.68,27.72,27.44,27.58,566800.0,21.675,21.7063,21.4871,21.5967,566800.0
2006-12-13 10:30:00,27.59,27.6,27.38,27.51,536300.0,21.6045,21.6123,21.4401,21.5419,536300.0
2006-12-13 11:00:00,27.51,27.56,27.4,27.53,117300.0,21.5419,21.581,21.4557,21.5575,117300.0
2006-12-13 11:30:00,27.49,27.61,27.49,27.54,86000.0,21.5262,21.6202,21.5262,21.5654,86000.0
2006-12-13 12:00:00,27.54,27.55,27.4,27.47,185600.0,21.5654,21.5732,21.4557,21.5105,185600.0
2006-12-13 12:30:00,27.46,27.5,27.37,27.5,99800.0,21.5027,21.534,21.4322,21.534,99800.0
2006-12-13 13:00:00,27.53,27.53,27.44,27.48,67300.0,21.5575,21.5575,21.4871,21.5184,67300.0
2006-12-13 13:30:00,27.48,27.51,27.36,27.49,101200.0,21.5184,21.5419,21.4244,21.5262,101200.0
2006-12-13 14:00:00,27.5,27.56,27.44,27.48,60400.0,21.534,21.581,21.4871,21.5184,60400.0
2006-12-13 14:30:00,27.48,27.53,27.37,27.46,117100.0,21.5184,21.5575,21.4322,21.5027,117100.0
2006-12-13 15:00:00,27.47,27.55,27.42,27.49,113100.0,21.5105,21.5732,21.4714,21.5262,113100.0
2006-12-13 15:30:00,27.48,27.6,27.4,27.57,357200.0,21.5184,21.6123,21.4557,21.5889,357200.0
2006-12-14 09:30:00,27.66,28.02,27.61,27.95,146700.0,21.6593,21.9412,21.6202,21.8864,146700.0
2006-12-14 10:00:00,27.95,28.14,27.86,28.1,122700.0,21.8864,22.0352,21.8159,22.0039,122700.0
2006-12-14 10:30:00,28.11,28.13,27.99,28.0,67600.0,22.0117,22.0274,21.9177,21.9256,67600.0
2006-12-14 11:00:00,28.0,28.0,27.82,27.85,82300.0,21.9256,21.9256,21.7846,21.8081,82300.0
2006-12-14 11:30:00,27.85,27.85,27.79,27.8,71500.0,21.8081,21.8081,21.7611,21.769,71500.0
2006-12-14 12:00:00,27.8,27.8,27.69,27.71,82300.0,21.769,21.769,21.6828,21.6985,82300.0
2006-12-14 12:30:00,27.71,27.72,27.62,27.65,100300.0,21.6985,21.7063,21.628,21.6515,100300.0
2006-12-14 13:00:00,27.65,27.72,27.64,27.66,213300.0,21.6515,21.7063,21.6437,21.6593,213300.0
2006-12-14 13:30:00,27.65,27.69,27.63,27.64,229200.0,21.6515,21.6828,21.6358,21.6437,229200.0
2006-12-14 14:00:00,27.64,27.66,27.56,27.58,199500.0,21.6437,21.6593,21.581,21.5967,199500.0
2006-12-14 14:30:00,27.58,27.64,27.56,27.62,81700.0,21.5967,21.6437,21.581,21.628,81700.0
2006-12-14 15:00:00,27.63,27.65,27.45,27.48,3324600.0,21.6358,21.6515,21.4949,21.5184,3324600.0
2006-12-14 15:30:00,27.47,27.56,27.41,27.48,215800.0,21.5105,21.581,21.4636,21.5184,215800.0
2006-12-15 09:30:00,27.5,27.8,27.5,27.6,413500.0,21.534,21.769,21.534,21.6123,413500.0
2006-12-15 10:00:00,27.58,27.64,27.55,27.58,112600.0,21.5967,21.6437,21.5732,21.5967,112600.0
2006-12-15 10:30:00,27.59,27.62,27.5,27.52,255200.0,21.6045,21.628,21.534,21.5497,255200.0
2006-12-15 11:00:00,27.51,27.65,27.5,27.53,684700.0,21.5419,21.6515,21.534,21.5575,684700.0
2006-12-15 11:30:00,27.53,27.59,27.45,27.56,99200.0,21.5575,21.6045,21.4949,21.581,99200.0
2006-12-15 12:00:00,27.57,27.58,27.35,27.43,86400.0,21.5889,21.5967,21.4166,21.4792,86400.0
2006-12-15 12:30:00,27.42,27.47,27.36,27.43,72000.0,21.4714,21.5105,21.4244,21.4792,72000.0
2006-12-15 13:00:00,27.43,27.44,27.37,27.41,47000.0,21.4792,21.4871,21.4322,21.4636,47000.0
2006-12-15 13:30:00,27.41,27.42,27.3,27.4,71900.0,21.4636,21.4714,21.3774,21.4557,71900.0
2006-12-15 14:00:00,27.4,27.46,27.39,27.43,72000.0,21.4557,21.5027,21.4479,21.4792,72000.0
2006-12-15 14:30:00,27.43,27.44,27.33,27.36,121800.0,21.4792,21.4871,21.4009,21.4244,121800.0
2006-12-15 15:00:00,27.36,27.36,27.27,27.28,195800.0,21.4244,21.4244,21.3539,21.3618,195800.0
2006-12-15 15:30:00,27.28,27.38,27.25,27.32,294400.0,21.3618,21.4401,21.3383,21.3931,294400.0
2006-12-18 09:30:00,27.43,27.65,27.41,27.57,225500.0,21.4792,21.6515,21.4636,21.5889,225500.0
2006-12-18 10:00:00,27.58,27.69,27.51,27.56,155000.0,21.5967,21.6828,21.5419,21.581,155000.0
2006-12-18 10:30:00,27.56,27.56,27.49,27.53,68600.0,21.581,21.581,21.5262,21.5575,68600.0
2006-12-18 11:00:00,27.55,27.55,27.42,27.49,77300.0,21.5732,21.5732,21.4714,21.5262,77300.0
2006-12-18 11:30:00,27.49,27.49,27.39,27.39,84700.0,21.5262,21.5262,21.4479,21.4479,84700.0
2006-12-18 12:00:00,27.37,27.38,27.24,27.3,74200.0,21.4322,21.4401,21.3304,21.3774,74200.0
2006-12-18 12:30:00,27.3,27.33,27.23,27.23,49000.0,21.3774,21.4009,21.3226,21.3226,49000.0
2006-12-18 13:00:00,27.23,27.33,27.17,27.33,130400.0,21.3226,21.4009,21.2756,21.4009,130400.0
2006-12-18 13:30:00,27.33,27.44,27.27,27.39,66200.0,21.4009,21.4871,21.3539,21.4479,66200.0
2006-12-18 14:00:00,27.39,27.42,27.32,27.39,94000.0,21.4479,21.4714,21.3931,21.4479,94000.0
2006-12-18 14:30:00,27.39,27.4,27.23,27.28,115900.0,21.4479,21.4557,21.3226,21.3618,115900.0
2006-12-18 15:00:00,27.29,27.31,27.2,27.26,105500.0,21.3696,21.3853,21.2991,21.3461,105500.0
2006-12-18 15:30:00,27.26,27.33,27.22,27.3,209700.0,21.3461,21.4009,21.3148,21.3774,209700.0
2006-12-19 09:30:00,27.12,27.16,26.77,27.0,194500.0,21.2365,21.2678,20.9624,21.1425,194500.0
2006-12-19 10:00:00,26.99,27.25,26.99,27.14,173500.0,21.1347,21.3383,21.1347,21.2521,173500.0
2006-12-19 10:30:00,27.14,27.15,27.08,27.14,132700.0,21.2521,21.26,21.2052,21.2521,132700.0
2006-12-19 11:00:00,27.14,27.18,27.01,27.01,179600.0,21.2521,21.2835,21.1503,21.1503,179600.0
2006-12-19 11:30:00,27.03,27.07,26.98,27.07,55500.0,21.166,21.1973,21.1268,21.1973,55500.0
2006-12-19 12:00:00,27.08,27.12,26.96,26.99,72600.0,21.2052,21.2365,21.1112,21.1347,72600.0
2006-12-19 12:30:00,26.99,27.12,26.97,27.06,70600.0,21.1347,21.2365,21.119,21.1895,70600.0
2006-12-19 13:00:00,27.06,27.07,26.98,27.02,68000.0,21.1895,21.1973,21.1268,21.1582,68000.0
2006-12-19 13:30:00,27.03,27.06,26.97,27.04,83200.0,21.166,21.1895,21.119,21.1738,83200.0
2006-12-19 14:00:00,27.03,27.16,27.0,27.05,203900.0,21.166,21.2678,21.1425,21.1817,203900.0
2006-12-19 14:30:00,27.05,27.15,27.03,27.13,150400.0,21.1817,21.26,21.166,21.2443,150400.0
2006-12-19 15:00:00,27.13,27.16,27.05,27.09,297600.0,21.2443,21.2678,21.1817,21.213,297600.0
2006-12-19 15:30:00,27.09,27.12,27.03,27.05,506100.0,21.213,21.2365,21.166,21.1817,506100.0
2006-12-20 09:30:00,27.09,27.2,26.89,27.17,477500.0,21.213,21.2991,21.0564,21.2756,477500.0
2006-12-20 10:00:00,27.17,27.22,27.14,27.16,182100.0,21.2756,21.3148,21.2521,21.2678,182100.0
2006-12-20 10:30:00,27.15,27.17,27.05,27.1,181700.0,21.26,21.2756,21.1817,21.2208,181700.0
2006-12-20 11:00:00,27.1,27.1,26.99,27.02,95000.0,21.2208,21.2208,21.1347,21.1582,95000.0
2006-12-20 11:30:00,27.02,27.03,26.92,26.96,92600.0,21.1582,21.166,21.0799,21.1112,92600.0
2006-12-20 12:00:00,26.96,26.97,26.77,26.88,248400.0,21.1112,21.119,20.9624,21.0485,248400.0
2006-12-20 12:30:00,26.88,26.89,26.72,26.78,136400.0,21.0485,21.0564,20.9233,20.9702,136400.0
2006-12-20 13:00:00,26.78,26.85,26.7,26.7,240600.0,20.9702,21.0251,20.9076,20.9076,240600.0
2006-12-20 13:30:00,26.71,26.72,26.61,26.72,111400.0,20.9154,20.9233,20.8371,20.9233,111400.0
2006-12-20 14:00:00,26.71,26.88,26.71,26.79,246300.0,20.9154,21.0485,20.9154,20.9781,246300.0
2006-12-20 14:30:00,26.77,26.81,26.71,26.76,223500.0,20.9624,20.9937,20.9154,20.9546,223500.0
2006-12-20 15:00:00,26.76,26.76,26.65,26.67,197700.0,20.9546,20.9546,20.8684,20.8841,197700.0
2006-12-20 15:30:00,26.67,26.7,26.55,26.59,690000.0,20.8841,20.9076,20.7901,20.8215,690000.0
2006-12-21 09:30:00,24.1,24.7,23.89,24.5,2507700.0,18.8716,19.3415,18.7072,19.1849,2507700.0
2006-12-21 10:00:00,24.5,24.53,24.0,24.09,1603300.0,19.1849,19.2084,18.7933,18.8638,1603300.0
2006-12-21 10:30:00,24.09,24.32,23.59,23.6,1541400.0,18.8638,19.0439,18.4723,18.4801,1541400.0
2006-12-21 11:00:00,23.6,23.88,23.4,23.75,1164200.0,18.4801,18.6994,18.3235,18.5976,1164200.0
2006-12-21 11:30:00,23.74,24.0,23.71,23.71,528300.0,18.5897,18.7933,18.5663,18.5663,528300.0
2006-12-21 12:00:00,23.73,23.9,23.6,23.9,438500.0,18.5819,18.715,18.4801,18.715,438500.0
2006-12-21 12:30:00,23.9,23.99,23.85,23.95,442500.0,18.715,18.7855,18.6759,18.7542,442500.0
2006-12-21 13:00:00,23.95,24.21,23.93,24.16,674800.0,18.7542,18.9578,18.7385,18.9186,674800.0
2006-12-21 13:30:00,24.2,24.25,24.06,24.2,399700.0,18.95,18.9891,18.8403,18.95,399700.0
2006-12-21 14:00:00,24.2,24.25,24.17,24.21,351300.0,18.95,18.9891,18.9265,18.9578,351300.0
2006-12-21 14:30:00,24.22,24.22,24.05,24.2,413900.0,18.9656,18.9656,18.8325,18.95,413900.0
2006-12-21 15:00:00,24.2,24.22,24.07,24.08,431800.0,18.95,18.9656,18.8482,18.856,431800.0
2006-12-21 15:30:00,24.09,24.27,24.02,24.11,786100.0,18.8638,19.0048,18.809,18.8795,786100.0
2006-12-22 09:30:00,23.93,24.35,23.9,24.16,866700.0,18.7385,19.0674,18.715,18.9186,866700.0
2006-12-22 10:00:00,24.16,24.36,24.13,24.29,638500.0,18.9186,19.0752,18.8951,19.0204,638500.0
2006-12-22 10:30:00,24.29,24.4,24.26,24.28,300400.0,19.0204,19.1066,18.9969,19.0126,300400.0
2006-12-22 11:00:00,24.26,24.3,24.16,24.19,304700.0,18.9969,19.0283,18.9186,18.9421,304700.0
2006-12-22 11:30:00,24.19,24.21,24.08,24.16,347100.0,18.9421,18.9578,18.856,18.9186,347100.0
2006-12-22 12:00:00,24.16,24.18,24.11,24.14,218800.0,18.9186,18.9343,18.8795,18.903,218800.0
2006-12-22 12:30:00,24.13,24.16,24.09,24.09,177600.0,18.8951,18.9186,18.8638,18.8638,177600.0
2006-12-22 13:00:00,24.1,24.11,24.05,24.1,301600.0,18.8716,18.8795,18.8325,18.8716,301600.0
2006-12-22 13:30:00,24.1,24.16,24.08,24.13,329100.0,18.8716,18.9186,18.856,18.8951,329100.0
2006-12-22 14:00:00,24.13,24.18,24.1,24.13,148500.0,18.8951,18.9343,18.8716,18.8951,148500.0
2006-12-22 14:30:00,24.12,24.16,24.11,24.14,199000.0,18.8873,18.9186,18.8795,18.903,199000.0
2006-12-22 15:00:00,24.14,24.17,24.07,24.09,289000.0,18.903,18.9265,18.8482,18.8638,289000.0
2006-12-22 15:30:00,24.1,24.16,24.02,24.13,398100.0,18.8716,18.9186,18.809,18.8951,398100.0
2006-12-26 09:30:00,24.2,24.41,24.16,24.31,219100.0,18.95,19.1144,18.9186,19.0361,219100.0
2006-12-26 10:00:00,24.31,24.37,24.22,24.24,166900.0,19.0361,19.0831,18.9656,18.9813,166900.0
2006-12-26 10:30:00,24.24,24.29,24.2,24.25,245700.0,18.9813,19.0204,18.95,18.9891,245700.0
2006-12-26 11:00:00,24.24,24.32,24.2,24.2,110700.0,18.9813,19.0439,18.95,18.95,110700.0
2006-12-26 11:30:00,24.21,24.29,24.18,24.24,152500.0,18.9578,19.0204,18.9343,18.9813,152500.0
2006-12-26 12:00:00,24.23,24.3,24.23,24.28,104600.0,18.9734,19.0283,18.9734,19.0126,104600.0
2006-12-26 12:30:00,24.28,24.31,24.27,24.29,93900.0,19.0126,19.0361,19.0048,19.0204,93900.0
2006-12-26 13:00:00,24.29,24.33,24.28,24.3,86900.0,19.0204,19.0518,19.0126,19.0283,86900.0
2006-12-26 13:30:00,24.3,24.32,24.28,24.31,79100.0,19.0283,19.0439,19.0126,19.0361,79100.0
2006-12-26 14:00:00,24.3,24.31,24.25,24.3,116100.0,19.0283,19.0361,18.9891,19.0283,116100.0
2006-12-26 14:30:00,24.3,24.31,24.25,24.25,81000.0,19.0283,19.0361,18.9891,18.9891,81000.0
2006-12-26 15:00:00,24.25,24.31,24.25,24.3,197600.0,18.9891,19.0361,18.9891,19.0283,197600.0
2006-12-26 15:30:00,24.31,24.34,24.27,24.28,334700.0,19.0361,19.0596,19.0048,19.0126,334700.0
2006-12-27 09:30:00,24.24,24.35,24.08,24.16,220400.0,18.9813,19.0674,18.856,18.9186,220400.0
2006-12-27 10:00:00,24.17,24.26,24.09,24.14,120800.0,18.9265,18.9969,18.8638,18.903,120800.0
2006-12-27 10:30:00,24.14,24.16,24.07,24.09,127300.0,18.903,18.9186,18.8482,18.8638,127300.0
2006-12-27 11:00:00,24.1,24.2,24.08,24.2,139000.0,18.8716,18.95,18.856,18.95,139000.0
2006-12-27 11:30:00,24.2,24.31,24.17,24.25,179600.0,18.95,19.0361,18.9265,18.9891,179600.0
2006-12-27 12:00:00,24.24,24.28,24.19,24.23,202100.0,18.9813,19.0126,18.9421,18.9734,202100.0
2006-12-27 12:30:00,24.23,24.27,24.21,24.26,111800.0,18.9734,19.0048,18.9578,18.9969,111800.0
2006-12-27 13:00:00,24.26,24.3,24.25,24.3,67200.0,18.9969,19.0283,18.9891,19.0283,67200.0
2006-12-27 13:30:00,24.31,24.34,24.27,24.31,124900.0,19.0361,19.0596,19.0048,19.0361,124900.0
2006-12-27 14:00:00,24.31,24.38,24.3,24.36,142700.0,19.0361,19.0909,19.0283,19.0752,142700.0
2006-12-27 14:30:00,24.37,24.4,24.36,24.37,95400.0,19.0831,19.1066,19.0752,19.0831,95400.0
2006-12-27 15:00:00,24.37,24.39,24.34,24.34,127300.0,19.0831,19.0987,19.0596,19.0596,127300.0
2006-12-27 15:30:00,24.34,24.35,24.25,24.29,274000.0,19.0596,19.0674,18.9891,19.0204,274000.0
2006-12-28 09:30:00,24.23,24.27,24.09,24.24,129900.0,18.9734,19.0048,18.8638,18.9813,129900.0
2006-12-28 10:00:00,24.24,24.28,24.17,24.28,156900.0,18.9813,19.0126,18.9265,19.0126,156900.0
2006-12-28 10:30:00,24.28,24.31,24.22,24.25,66700.0,19.0126,19.0361,18.9656,18.9891,66700.0
2006-12-28 11:00:00,24.25,24.29,24.23,24.25,114600.0,18.9891,19.0204,18.9734,18.9891,114600.0
2006-12-28 11:30:00,24.25,24.27,24.25,24.26,40200.0,18.9891,19.0048,18.9891,18.9969,40200.0
2006-12-28 12:00:00,24.27,24.27,24.24,24.25,79900.0,19.0048,19.0048,18.9813,18.9891,79900.0
2006-12-28 12:30:00,24.25,24.28,24.24,24.26,59500.0,18.9891,19.0126,18.9813,18.9969,59500.0
2006-12-28 13:00:00,24.26,24.28,24.24,24.24,40200.0,18.9969,19.0126,18.9813,18.9813,40200.0
2006-12-28 13:30:00,24.26,24.3,24.23,24.29,123800.0,18.9969,19.0283,18.9734,19.0204,123800.0
2006-12-28 14:00:00,24.29,24.31,24.27,24.28,95800.0,19.0204,19.0361,19.0048,19.0126,95800.0
2006-12-28 14:30:00,24.29,24.3,24.26,24.3,119400.0,19.0204,19.0283,18.9969,19.0283,119400.0
2006-12-28 15:00:00,24.3,24.35,24.29,24.3,201100.0,19.0283,19.0674,19.0204,19.0283,201100.0
2006-12-28 15:30:00,24.31,24.35,24.3,24.32,188000.0,19.0361,19.0674,19.0283,19.0439,188000.0
2006-12-29 09:30:00,24.35,24.48,24.34,24.47,192200.0,19.0674,19.1692,19.0596,19.1614,192200.0
2006-12-29 10:00:00,24.47,24.59,24.47,24.58,187900.0,19.1614,19.2553,19.1614,19.2475,187900.0
2006-12-29 10:30:00,24.58,24.6,24.57,24.59,207100.0,19.2475,19.2632,19.2397,19.2553,207100.0
2006-12-29 11:00:00,24.59,24.64,24.57,24.57,114000.0,19.2553,19.2945,19.2397,19.2397,114000.0
2006-12-29 11:30:00,24.58,24.61,24.57,24.59,70800.0,19.2475,19.271,19.2397,19.2553,70800.0
2006-12-29 12:00:00,24.59,24.65,24.59,24.64,81900.0,19.2553,19.3023,19.2553,19.2945,81900.0
2006-12-29 12:30:00,24.63,24.64,24.58,24.63,77300.0,19.2867,19.2945,19.2475,19.2867,77300.0
2006-12-29 13:00:00,24.62,24.66,24.62,24.65,66800.0,19.2788,19.3102,19.2788,19.3023,66800.0
2006-12-29 13:30:00,24.65,24.66,24.51,24.51,250400.0,19.3023,19.3102,19.1927,19.1927,250400.0
2006-12-29 14:00:00,24.51,24.57,24.51,24.56,189900.0,19.1927,19.2397,19.1927,19.2319,189900.0
2006-12-29 14:30:00,24.56,24.61,24.54,24.61,148600.0,19.2319,19.271,19.2162,19.271,148600.0
2006-12-29 15:00:00,24.61,24.63,24.49,24.51,197400.0,19.271,19.2867,19.177,19.1927,197400.0
2006-12-29 15:30:00,24.5,24.58,24.5,24.54,304900.0,19.1849,19.2475,19.1849,19.2162,304900.0
2007-01-03 09:30:00,24.79,24.99,24.76,24.85,286200.0,19.412,19.5686,19.3885,19.4589,286200.0
2007-01-03 10:00:00,24.85,25.04,24.85,25.03,507900.0,19.4589,19.6077,19.4589,19.5999,507900.0
2007-01-03 10:30:00,25.02,25.15,25.0,25.14,480000.0,19.5921,19.6939,19.5764,19.686,480000.0
2007-01-03 11:00:00,25.16,25.39,25.15,25.35,357300.0,19.7017,19.8818,19.6939,19.8505,357300.0
2007-01-03 11:30:00,25.36,25.36,25.17,25.18,205800.0,19.8583,19.8583,19.7095,19.7173,205800.0
2007-01-03 12:00:00,25.17,25.18,25.1,25.1,203800.0,19.7095,19.7173,19.6547,19.6547,203800.0
2007-01-03 12:30:00,25.11,25.11,25.0,25.0,142700.0,19.6625,19.6625,19.5764,19.5764,142700.0
2007-01-03 13:00:00,25.0,25.1,24.99,25.07,238400.0,19.5764,19.6547,19.5686,19.6312,238400.0
2007-01-03 13:30:00,25.06,25.11,24.95,24.98,194400.0,19.6234,19.6625,19.5372,19.5607,194400.0
2007-01-03 14:00:00,24.99,25.03,24.89,24.95,265700.0,19.5686,19.5999,19.4903,19.5372,265700.0
2007-01-03 14:30:00,24.96,24.99,24.85,24.9,326700.0,19.5451,19.5686,19.4589,19.4981,326700.0
2007-01-03 15:00:00,24.9,24.92,24.83,24.87,271600.0,19.4981,19.5138,19.4433,19.4746,271600.0
2007-01-03 15:30:00,24.87,25.0,24.87,24.95,313100.0,19.4746,19.5764,19.4746,19.5372,313100.0
2007-01-04 09:30:00,24.74,24.92,24.64,24.82,295100.0,19.3728,19.5138,19.2945,19.4354,295100.0
2007-01-04 10:00:00,24.82,24.85,24.66,24.78,443900.0,19.4354,19.4589,19.3102,19.4041,443900.0
2007-01-04 10:30:00,24.78,24.93,24.77,24.93,310000.0,19.4041,19.5216,19.3963,19.5216,310000.0
2007-01-04 11:00:00,24.93,25.0,24.79,24.93,287900.0,19.5216,19.5764,19.412,19.5216,287900.0
2007-01-04 11:30:00,24.93,24.98,24.85,24.93,153300.0,19.5216,19.5607,19.4589,19.5216,153300.0
2007-01-04 12:00:00,24.92,24.94,24.88,24.92,117200.0,19.5138,19.5294,19.4824,19.5138,117200.0
2007-01-04 12:30:00,24.93,24.95,24.91,24.92,102000.0,19.5216,19.5372,19.5059,19.5138,102000.0
2007-01-04 13:00:00,24.92,24.98,24.91,24.96,116800.0,19.5138,19.5607,19.5059,19.5451,116800.0
2007-01-04 13:30:00,24.95,24.95,24.82,24.84,177400.0,19.5372,19.5372,19.4354,19.4511,177400.0
2007-01-04 14:00:00,24.84,24.96,24.84,24.96,187800.0,19.4511,19.5451,19.4511,19.5451,187800.0
2007-01-04 14:30:00,24.96,25.2,24.96,25.2,212400.0,19.5451,19.733,19.5451,19.733,212400.0
2007-01-04 15:00:00,25.2,25.24,25.1,25.1,149400.0,19.733,19.7643,19.6547,19.6547,149400.0
2007-01-04 15:30:00,25.1,25.27,25.09,25.19,398000.0,19.6547,19.7878,19.6469,19.7252,398000.0
2007-01-05 09:30:00,25.15,25.15,24.75,24.91,316200.0,19.6939,19.6939,19.3806,19.5059,316200.0
2007-01-05 10:00:00,24.9,25.05,24.85,24.93,262300.0,19.4981,19.6156,19.4589,19.5216,262300.0
2007-01-05 10:30:00,24.92,24.97,24.85,24.91,135300.0,19.5138,19.5529,19.4589,19.5059,135300.0
2007-01-05 11:00:00,24.9,24.94,24.83,24.88,277300.0,19.4981,19.5294,19.4433,19.4824,277300.0
2007-01-05 11:30:00,24.88,25.0,24.86,24.99,205600.0,19.4824,19.5764,19.4668,19.5686,205600.0
2007-01-05 12:00:00,24.98,25.05,24.98,25.02,82000.0,19.5607,19.6156,19.5607,19.5921,82000.0
2007-01-05 12:30:00,25.03,25.1,24.99,25.03,124100.0,19.5999,19.6547,19.5686,19.5999,124100.0
2007-01-05 13:00:00,25.03,25.03,24.95,25.01,168400.0,19.5999,19.5999,19.5372,19.5842,168400.0
2007-01-05 13:30:00,25.01,25.02,24.94,24.95,170700.0,19.5842,19.5921,19.5294,19.5372,170700.0
2007-01-05 14:00:00,24.95,25.01,24.92,24.99,217500.0,19.5372,19.5842,19.5138,19.5686,217500.0
2007-01-05 14:30:00,25.0,25.05,24.96,25.02,779300.0,19.5764,19.6156,19.5451,19.5921,779300.0
2007-01-05 15:00:00,25.03,25.06,24.96,25.05,199800.0,19.5999,19.6234,19.5451,19.6156,199800.0
2007-01-05 15:30:00,25.04,25.05,24.99,25.03,601900.0,19.6077,19.6156,19.5686,19.5999,601900.0
2007-01-08 09:30:00,25.03,25.15,24.99,25.01,223900.0,19.5999,19.6939,19.5686,19.5842,223900.0
2007-01-08 10:00:00,25.0,25.07,24.92,24.98,238200.0,19.5764,19.6312,19.5138,19.5607,238200.0
2007-01-08 10:30:00,24.99,25.04,24.95,25.0,137000.0,19.5686,19.6077,19.5372,19.5764,137000.0
2007-01-08 11:00:00,25.0,25.14,25.0,25.07,180800.0,19.5764,19.686,19.5764,19.6312,180800.0
2007-01-08 11:30:00,25.07,25.13,25.05,25.06,78300.0,19.6312,19.6782,19.6156,19.6234,78300.0
2007-01-08 12:00:00,25.06,25.09,25.05,25.05,44900.0,19.6234,19.6469,19.6156,19.6156,44900.0
2007-01-08 12:30:00,25.05,25.09,25.05,25.07,47700.0,19.6156,19.6469,19.6156,19.6312,47700.0
2007-01-08 13:00:00,25.07,25.08,25.0,25.04,135400.0,19.6312,19.639,19.5764,19.6077,135400.0
2007-01-08 13:30:00,25.05,25.1,25.03,25.04,87600.0,19.6156,19.6547,19.5999,19.6077,87600.0
2007-01-08 14:00:00,25.05,25.09,25.02,25.07,71100.0,19.6156,19.6469,19.5921,19.6312,71100.0
2007-01-08 14:30:00,25.07,25.07,25.0,25.0,97400.0,19.6312,19.6312,19.5764,19.5764,97400.0
2007-01-08 15:00:00,25.0,25.05,25.0,25.0,195500.0,19.5764,19.6156,19.5764,19.5764,195500.0
2007-01-08 15:30:00,25.0,25.06,24.97,25.02,311800.0,19.5764,19.6234,19.5529,19.5921,311800.0
2007-01-09 09:30:00,25.06,25.16,24.87,24.97,177600.0,19.6234,19.7017,19.4746,19.5529,177600.0
2007-01-09 10:00:00,24.97,25.03,24.91,24.99,313600.0,19.5529,19.5999,19.5059,19.5686,313600.0
2007-01-09 10:30:00,25.0,25.04,24.95,24.98,125800.0,19.5764,19.6077,19.5372,19.5607,125800.0
2007-01-09 11:00:00,25.0,25.02,24.8,24.83,273600.0,19.5764,19.5921,19.4198,19.4433,273600.0
2007-01-09 11:30:00,24.83,24.86,24.6,24.6,129800.0,19.4433,19.4668,19.2632,19.2632,129800.0
2007-01-09 12:00:00,24.6,24.63,24.47,24.47,102800.0,19.2632,19.2867,19.1614,19.1614,102800.0
2007-01-09 12:30:00,24.48,24.53,24.47,24.53,137700.0,19.1692,19.2084,19.1614,19.2084,137700.0
2007-01-09 13:00:00,24.53,24.54,24.44,24.49,204700.0,19.2084,19.2162,19.1379,19.177,204700.0
2007-01-09 13:30:00,24.49,24.66,24.48,24.56,65000.0,19.177,19.3102,19.1692,19.2319,65000.0
2007-01-09 14:00:00,24.56,24.63,24.54,24.62,101300.0,19.2319,19.2867,19.2162,19.2788,101300.0
2007-01-09 14:30:00,24.62,24.73,24.61,24.69,84100.0,19.2788,19.365,19.271,19.3337,84100.0
2007-01-09 15:00:00,24.69,24.75,24.62,24.68,104100.0,19.3337,19.3806,19.2788,19.3258,104100.0
2007-01-09 15:30:00,24.67,24.72,24.6,24.63,132000.0,19.318,19.3571,19.2632,19.2867,132000.0
2007-01-10 09:30:00,24.47,24.63,24.26,24.39,138800.0,19.1614,19.2867,18.9969,19.0987,138800.0
2007-01-10 10:00:00,24.38,24.45,24.34,24.36,144800.0,19.0909,19.1457,19.0596,19.0752,144800.0
2007-01-10 10:30:00,24.36,24.55,24.32,24.55,181400.0,19.0752,19.224,19.0439,19.224,181400.0
2007-01-10 11:00:00,24.55,24.55,24.45,24.51,177800.0,19.224,19.224,19.1457,19.1927,177800.0
2007-01-10 11:30:00,24.5,24.56,24.46,24.53,57700.0,19.1849,19.2319,19.1535,19.2084,57700.0
2007-01-10 12:00:00,24.53,24.56,24.47,24.48,69700.0,19.2084,19.2319,19.1614,19.1692,69700.0
2007-01-10 12:30:00,24.48,24.54,24.47,24.54,141700.0,19.1692,19.2162,19.1614,19.2162,141700.0
2007-01-10 13:00:00,24.53,24.56,24.5,24.54,69700.0,19.2084,19.2319,19.1849,19.2162,69700.0
2007-01-10 13:30:00,24.55,24.57,24.5,24.51,46100.0,19.224,19.2397,19.1849,19.1927,46100.0
2007-01-10 14:00:00,24.53,24.57,24.5,24.53,58200.0,19.2084,19.2397,19.1849,19.2084,58200.0
2007-01-10 14:30:00,24.52,24.55,24.48,24.52,95100.0,19.2005,19.224,19.1692,19.2005,95100.0
2007-01-10 15:00:00,24.52,24.56,24.5,24.51,124100.0,19.2005,19.2319,19.1849,19.1927,124100.0
2007-01-10 15:30:00,24.5,24.52,24.46,24.48,258200.0,19.1849,19.2005,19.1535,19.1692,258200.0
2007-01-11 09:30:00,24.58,24.71,24.39,24.5,144300.0,19.2475,19.3493,19.0987,19.1849,144300.0
2007-01-11 10:00:00,24.5,24.55,24.45,24.49,125700.0,19.1849,19.224,19.1457,19.177,125700.0
2007-01-11 10:30:00,24.49,24.6,24.49,24.58,92600.0,19.177,19.2632,19.177,19.2475,92600.0
2007-01-11 11:00:00,24.58,24.6,24.46,24.56,177200.0,19.2475,19.2632,19.1535,19.2319,177200.0
2007-01-11 11:30:00,24.56,24.58,24.48,24.51,100400.0,19.2319,19.2475,19.1692,19.1927,100400.0
2007-01-11 12:00:00,24.52,24.55,24.49,24.54,97000.0,19.2005,19.224,19.177,19.2162,97000.0
2007-01-11 12:30:00,24.55,24.55,24.47,24.5,122800.0,19.224,19.224,19.1614,19.1849,122800.0
2007-01-11 13:00:00,24.5,24.51,24.46,24.48,106100.0,19.1849,19.1927,19.1535,19.1692,106100.0
2007-01-11 13:30:00,24.48,24.48,24.4,24.45,120800.0,19.1692,19.1692,19.1066,19.1457,120800.0
2007-01-11 14:00:00,24.44,24.55,24.4,24.53,104800.0,19.1379,19.224,19.1066,19.2084,104800.0
2007-01-11 14:30:00,24.53,24.6,24.48,24.54,210100.0,19.2084,19.2632,19.1692,19.2162,210100.0
2007-01-11 15:00:00,24.54,24.6,24.46,24.52,175500.0,19.2162,19.2632,19.1535,19.2005,175500.0
2007-01-11 15:30:00,24.52,24.53,24.42,24.46,272400.0,19.2005,19.2084,19.1222,19.1535,272400.0
2007-01-12 09:30:00,24.36,24.48,24.26,24.43,134600.0,19.0752,19.1692,18.9969,19.1301,134600.0
2007-01-12 10:00:00,24.44,24.66,24.44,24.59,327700.0,19.1379,19.3102,19.1379,19.2553,327700.0
2007-01-12 10:30:00,24.59,24.64,24.56,24.6,136000.0,19.2553,19.2945,19.2319,19.2632,136000.0
2007-01-12 11:00:00,24.6,24.6,24.56,24.6,91000.0,19.2632,19.2632,19.2319,19.2632,91000.0
2007-01-12 11:30:00,24.6,24.94,24.58,24.89,235800.0,19.2632,19.5294,19.2475,19.4903,235800.0
2007-01-12 12:00:00,24.9,24.96,24.79,24.93,293900.0,19.4981,19.5451,19.412,19.5216,293900.0
2007-01-12 12:30:00,24.94,25.1,24.9,25.04,161900.0,19.5294,19.6547,19.4981,19.6077,161900.0
2007-01-12 13:00:00,25.04,25.1,25.0,25.0,184100.0,19.6077,19.6547,19.5764,19.5764,184100.0
2007-01-12 13:30:00,25.0,25.03,24.95,25.0,73400.0,19.5764,19.5999,19.5372,19.5764,73400.0
2007-01-12 14:00:00,24.99,25.02,24.93,24.99,148500.0,19.5686,19.5921,19.5216,19.5686,148500.0
2007-01-12 14:30:00,24.99,25.0,24.95,25.0,70500.0,19.5686,19.5764,19.5372,19.5764,70500.0
2007-01-12 15:00:00,25.01,25.05,24.96,25.0,485700.0,19.5842,19.6156,19.5451,19.5764,485700.0
2007-01-12 15:30:00,24.99,25.05,24.91,24.93,252700.0,19.5686,19.6156,19.5059,19.5216,252700.0
2007-01-16 09:30:00,25.15,25.45,25.06,25.1,321400.0,19.6939,19.9288,19.6234,19.6547,321400.0
2007-01-16 10:00:00,25.1,25.11,25.0,25.03,109100.0,19.6547,19.6625,19.5764,19.5999,109100.0
2007-01-16 10:30:00,25.04,25.1,25.0,25.02,75400.0,19.6077,19.6547,19.5764,19.5921,75400.0
2007-01-16 11:00:00,25.01,25.09,25.0,25.08,113200.0,19.5842,19.6469,19.5764,19.639,113200.0
2007-01-16 11:30:00,25.08,25.18,25.08,25.18,144800.0,19.639,19.7173,19.639,19.7173,144800.0
2007-01-16 12:00:00,25.18,25.2,25.16,25.16,53200.0,19.7173,19.733,19.7017,19.7017,53200.0
2007-01-16 12:30:00,25.16,25.16,25.04,25.06,85000.0,19.7017,19.7017,19.6077,19.6234,85000.0
2007-01-16 13:00:00,25.06,25.09,25.05,25.08,53400.0,19.6234,19.6469,19.6156,19.639,53400.0
2007-01-16 13:30:00,25.08,25.1,25.02,25.03,48500.0,19.639,19.6547,19.5921,19.5999,48500.0
2007-01-16 14:00:00,25.04,25.1,25.02,25.04,112400.0,19.6077,19.6547,19.5921,19.6077,112400.0
2007-01-16 14:30:00,25.05,25.14,25.05,25.09,92700.0,19.6156,19.686,19.6156,19.6469,92700.0
2007-01-16 15:00:00,25.09,25.12,25.06,25.1,1119500.0,19.6469,19.6704,19.6234,19.6547,1119500.0
2007-01-16 15:30:00,25.1,25.16,25.03,25.07,323300.0,19.6547,19.7017,19.5999,19.6312,323300.0
2007-01-17 09:30:00,25.1,25.51,25.08,25.11,287500.0,19.6547,19.9758,19.639,19.6625,287500.0
2007-01-17 10:00:00,25.12,25.12,24.96,25.1,207200.0,19.6704,19.6704,19.5451,19.6547,207200.0
2007-01-17 10:30:00,25.1,25.1,24.85,24.86,129400.0,19.6547,19.6547,19.4589,19.4668,129400.0
2007-01-17 11:00:00,24.86,24.98,24.85,24.93,127800.0,19.4668,19.5607,19.4589,19.5216,127800.0
2007-01-17 11:30:00,24.93,24.96,24.79,24.8,111900.0,19.5216,19.5451,19.412,19.4198,111900.0
2007-01-17 12:00:00,24.8,24.92,24.79,24.9,92100.0,19.4198,19.5138,19.412,19.4981,92100.0
2007-01-17 12:30:00,24.91,24.91,24.88,24.88,58800.0,19.5059,19.5059,19.4824,19.4824,58800.0
2007-01-17 13:00:00,24.89,24.94,24.87,24.9,59600.0,19.4903,19.5294,19.4746,19.4981,59600.0
2007-01-17 13:30:00,24.89,24.9,24.82,24.88,62300.0,19.4903,19.4981,19.4354,19.4824,62300.0
2007-01-17 14:00:00,24.88,24.89,24.81,24.83,93600.0,19.4824,19.4903,19.4276,19.4433,93600.0
2007-01-17 14:30:00,24.83,24.84,24.72,24.74,104500.0,19.4433,19.4511,19.3571,19.3728,104500.0
2007-01-17 15:00:00,24.73,24.77,24.67,24.76,157900.0,19.365,19.3963,19.318,19.3885,157900.0
2007-01-17 15:30:00,24.75,24.86,24.74,24.83,245200.0,19.3806,19.4668,19.3728,19.4433,245200.0
2007-01-18 09:30:00,24.77,24.8,24.52,24.57,159900.0,19.3963,19.4198,19.2005,19.2397,159900.0
2007-01-18 10:00:00,24.57,24.58,24.46,24.54,173000.0,19.2397,19.2475,19.1535,19.2162,173000.0
2007-01-18 10:30:00,24.53,24.57,24.49,24.55,93700.0,19.2084,19.2397,19.177,19.224,93700.0
2007-01-18 11:00:00,24.55,24.6,24.52,24.54,91800.0,19.224,19.2632,19.2005,19.2162,91800.0
2007-01-18 11:30:00,24.55,24.57,24.5,24.54,61400.0,19.224,19.2397,19.1849,19.2162,61400.0
2007-01-18 12:00:00,24.54,24.56,24.51,24.53,76300.0,19.2162,19.2319,19.1927,19.2084,76300.0
2007-01-18 12:30:00,24.53,24.54,24.48,24.51,69700.0,19.2084,19.2162,19.1692,19.1927,69700.0
2007-01-18 13:00:00,24.51,24.55,24.42,24.45,67800.0,19.1927,19.224,19.1222,19.1457,67800.0
2007-01-18 13:30:00,24.45,24.5,24.42,24.42,69800.0,19.1457,19.1849,19.1222,19.1222,69800.0
2007-01-18 14:00:00,24.42,24.44,24.38,24.38,85000.0,19.1222,19.1379,19.0909,19.0909,85000.0
2007-01-18 14:30:00,24.38,24.4,24.32,24.35,114100.0,19.0909,19.1066,19.0439,19.0674,114100.0
2007-01-18 15:00:00,24.35,24.42,24.34,24.39,99200.0,19.0674,19.1222,19.0596,19.0987,99200.0
2007-01-18 15:30:00,24.38,24.53,24.35,24.49,316600.0,19.0909,19.2084,19.0674,19.177,316600.0
2007-01-19 09:30:00,24.59,24.59,24.4,24.41,211100.0,19.2553,19.2553,19.1066,19.1144,211100.0
2007-01-19 10:00:00,24.41,24.47,24.26,24.27,214900.0,19.1144,19.1614,18.9969,19.0048,214900.0
2007-01-19 10:30:00,24.27,24.37,24.22,24.33,245800.0,19.0048,19.0831,18.9656,19.0518,245800.0
2007-01-19 11:00:00,24.34,24.47,24.33,24.39,230600.0,19.0596,19.1614,19.0518,19.0987,230600.0
2007-01-19 11:30:00,24.39,24.4,24.26,24.3,145700.0,19.0987,19.1066,18.9969,19.0283,145700.0
2007-01-19 12:00:00,24.3,24.32,24.2,24.25,144400.0,19.0283,19.0439,18.95,18.9891,144400.0
2007-01-19 12:30:00,24.25,24.26,24.23,24.23,95900.0,18.9891,18.9969,18.9734,18.9734,95900.0
2007-01-19 13:00:00,24.24,24.28,24.23,24.26,68100.0,18.9813,19.0126,18.9734,18.9969,68100.0
2007-01-19 13:30:00,24.26,24.32,24.2,24.25,123500.0,18.9969,19.0439,18.95,18.9891,123500.0
2007-01-19 14:00:00,24.25,24.25,24.19,24.19,138600.0,18.9891,18.9891,18.9421,18.9421,138600.0
2007-01-19 14:30:00,24.19,24.23,24.18,24.19,147100.0,18.9421,18.9734,18.9343,18.9421,147100.0
2007-01-19 15:00:00,24.19,24.22,24.19,24.21,121500.0,18.9421,18.9656,18.9421,18.9578,121500.0
2007-01-19 15:30:00,24.2,24.22,24.18,24.21,181100.0,18.95,18.9656,18.9343,18.9578,181100.0
2007-01-22 09:30:00,24.1,24.13,23.96,24.0,304100.0,18.8716,18.8951,18.762,18.7933,304100.0
2007-01-22 10:00:00,24.0,24.11,23.97,24.08,160100.0,18.7933,18.8795,18.7699,18.856,160100.0
2007-01-22 10:30:00,24.08,24.17,24.05,24.11,118300.0,18.856,18.9265,18.8325,18.8795,118300.0
2007-01-22 11:00:00,24.11,24.15,24.05,24.06,137200.0,18.8795,18.9108,18.8325,18.8403,137200.0
2007-01-22 11:30:00,24.07,24.18,24.05,24.11,129400.0,18.8482,18.9343,18.8325,18.8795,129400.0
2007-01-22 12:00:00,24.12,24.16,24.04,24.08,70200.0,18.8873,18.9186,18.8247,18.856,70200.0
2007-01-22 12:30:00,24.07,24.08,24.0,24.01,71800.0,18.8482,18.856,18.7933,18.8012,71800.0
2007-01-22 13:00:00,24.01,24.02,23.96,23.97,76200.0,18.8012,18.809,18.762,18.7699,76200.0
2007-01-22 13:30:00,23.97,23.97,23.94,23.96,63600.0,18.7699,18.7699,18.7464,18.762,63600.0
2007-01-22 14:00:00,23.95,23.97,23.95,23.96,85500.0,18.7542,18.7699,18.7542,18.762,85500.0
2007-01-22 14:30:00,23.96,23.98,23.95,23.96,125100.0,18.762,18.7777,18.7542,18.762,125100.0
2007-01-22 15:00:00,23.96,23.97,23.95,23.96,115100.0,18.762,18.7699,18.7542,18.762,115100.0
2007-01-22 15:30:00,23.96,24.05,23.96,24.0,296900.0,18.762,18.8325,18.762,18.7933,296900.0
2007-01-23 09:30:00,24.07,24.21,23.87,24.19,127100.0,18.8482,18.9578,18.6915,18.9421,127100.0
2007-01-23 10:00:00,24.19,24.19,23.98,24.01,126400.0,18.9421,18.9421,18.7777,18.8012,126400.0
2007-01-23 10:30:00,24.01,24.09,24.0,24.06,93900.0,18.8012,18.8638,18.7933,18.8403,93900.0
2007-01-23 11:00:00,24.05,24.16,24.02,24.1,108800.0,18.8325,18.9186,18.809,18.8716,108800.0
2007-01-23 11:30:00,24.09,24.17,24.03,24.11,90000.0,18.8638,18.9265,18.8168,18.8795,90000.0
2007-01-23 12:00:00,24.11,24.11,24.01,24.03,68100.0,18.8795,18.8795,18.8012,18.8168,68100.0
2007-01-23 12:30:00,24.1,24.14,24.02,24.13,46400.0,18.8716,18.903,18.809,18.8951,46400.0
2007-01-23 13:00:00,24.12,24.14,24.06,24.11,56500.0,18.8873,18.903,18.8403,18.8795,56500.0
2007-01-23 13:30:00,24.12,24.15,24.05,24.15,96700.0,18.8873,18.9108,18.8325,18.9108,96700.0
2007-01-23 14:00:00,24.15,24.26,24.15,24.2,271500.0,18.9108,18.9969,18.9108,18.95,271500.0
2007-01-23 14:30:00,24.2,24.21,24.12,24.18,163500.0,18.95,18.9578,18.8873,18.9343,163500.0
2007-01-23 15:00:00,24.18,24.2,24.15,24.16,69100.0,18.9343,18.95,18.9108,18.9186,69100.0
2007-01-23 15:30:00,24.17,24.2,24.15,24.18,163300.0,18.9265,18.95,18.9108,18.9343,163300.0
2007-01-24 09:30:00,24.22,24.3,24.06,24.1,130500.0,18.9656,19.0283,18.8403,18.8716,130500.0
2007-01-24 10:00:00,24.11,24.11,24.04,24.07,124200.0,18.8795,18.8795,18.8247,18.8482,124200.0
2007-01-24 10:30:00,24.07,24.25,24.06,24.25,195600.0,18.8482,18.9891,18.8403,18.9891,195600.0
2007-01-24 11:00:00,24.24,24.38,24.23,24.38,118200.0,18.9813,19.0909,18.9734,19.0909,118200.0
2007-01-24 11:30:00,24.39,24.49,24.31,24.34,409500.0,19.0987,19.177,19.0361,19.0596,409500.0
2007-01-24 12:00:00,24.34,24.35,24.27,24.29,158300.0,19.0596,19.0674,19.0048,19.0204,158300.0
2007-01-24 12:30:00,24.29,24.3,24.23,24.3,98200.0,19.0204,19.0283,18.9734,19.0283,98200.0
2007-01-24 13:00:00,24.29,24.3,24.27,24.29,198000.0,19.0204,19.0283,19.0048,19.0204,198000.0
2007-01-24 13:30:00,24.29,24.33,24.28,24.29,103200.0,19.0204,19.0518,19.0126,19.0204,103200.0
2007-01-24 14:00:00,24.29,24.32,24.22,24.25,104000.0,19.0204,19.0439,18.9656,18.9891,104000.0
2007-01-24 14:30:00,24.25,24.26,24.22,24.23,72400.0,18.9891,18.9969,18.9656,18.9734,72400.0
2007-01-24 15:00:00,24.23,24.26,24.22,24.26,123800.0,18.9734,18.9969,18.9656,18.9969,123800.0
2007-01-24 15:30:00,24.26,24.3,24.23,24.26,163600.0,18.9969,19.0283,18.9734,18.9969,163600.0
2007-01-25 09:30:00,24.31,24.39,24.16,24.35,152700.0,19.0361,19.0987,18.9186,19.0674,152700.0
2007-01-25 10:00:00,24.34,24.5,24.32,24.35,173200.0,19.0596,19.1849,19.0439,19.0674,173200.0
2007-01-25 10:30:00,24.34,24.56,24.33,24.48,181100.0,19.0596,19.2319,19.0518,19.1692,181100.0
2007-01-25 11:00:00,24.47,24.61,24.47,24.49,154000.0,19.1614,19.271,19.1614,19.177,154000.0
2007-01-25 11:30:00,24.48,24.56,24.45,24.45,157300.0,19.1692,19.2319,19.1457,19.1457,157300.0
2007-01-25 12:00:00,24.46,24.47,24.42,24.42,83200.0,19.1535,19.1614,19.1222,19.1222,83200.0
2007-01-25 12:30:00,24.42,24.45,24.41,24.43,101500.0,19.1222,19.1457,19.1144,19.1301,101500.0
2007-01-25 13:00:00,24.43,24.47,24.42,24.44,88600.0,19.1301,19.1614,19.1222,19.1379,88600.0
2007-01-25 13:30:00,24.43,24.45,24.37,24.38,126300.0,19.1301,19.1457,19.0831,19.0909,126300.0
2007-01-25 14:00:00,24.38,24.41,24.31,24.35,144600.0,19.0909,19.1144,19.0361,19.0674,144600.0
2007-01-25 14:30:00,24.35,24.44,24.33,24.37,134300.0,19.0674,19.1379,19.0518,19.0831,134300.0
2007-01-25 15:00:00,24.37,24.41,24.35,24.39,189400.0,19.0831,19.1144,19.0674,19.0987,189400.0
2007-01-25 15:30:00,24.39,24.43,24.36,24.41,180000.0,19.0987,19.1301,19.0752,19.1144,180000.0
2007-01-26 09:30:00,24.38,24.5,24.18,24.32,125000.0,19.0909,19.1849,18.9343,19.0439,125000.0
2007-01-26 10:00:00,24.32,24.35,24.25,24.31,95000.0,19.0439,19.0674,18.9891,19.0361,95000.0
2007-01-26 10:30:00,24.33,24.45,24.3,24.44,173900.0,19.0518,19.1457,19.0283,19.1379,173900.0
2007-01-26 11:00:00,24.44,24.46,24.38,24.38,90400.0,19.1379,19.1535,19.0909,19.0909,90400.0
2007-01-26 11:30:00,24.38,24.42,24.32,24.36,83500.0,19.0909,19.1222,19.0439,19.0752,83500.0
2007-01-26 12:00:00,24.37,24.54,24.35,24.46,180500.0,19.0831,19.2162,19.0674,19.1535,180500.0
2007-01-26 12:30:00,24.46,24.55,24.44,24.55,103100.0,19.1535,19.224,19.1379,19.224,103100.0
2007-01-26 13:00:00,24.54,24.6,24.48,24.53,108100.0,19.2162,19.2632,19.1692,19.2084,108100.0
2007-01-26 13:30:00,24.53,24.57,24.49,24.51,75200.0,19.2084,19.2397,19.177,19.1927,75200.0
2007-01-26 14:00:00,24.51,24.57,24.49,24.5,88600.0,19.1927,19.2397,19.177,19.1849,88600.0
2007-01-26 14:30:00,24.51,24.58,24.49,24.57,100300.0,19.1927,19.2475,19.177,19.2397,100300.0
2007-01-26 15:00:00,24.56,24.73,24.55,24.65,172700.0,19.2319,19.365,19.224,19.3023,172700.0
2007-01-26 15:30:00,24.65,24.69,24.59,24.62,231900.0,19.3023,19.3337,19.2553,19.2788,231900.0
2007-01-29 09:30:00,24.61,24.64,24.21,24.25,210900.0,19.271,19.2945,18.9578,18.9891,210900.0
2007-01-29 10:00:00,24.25,24.37,24.1,24.11,213800.0,18.9891,19.0831,18.8716,18.8795,213800.0
2007-01-29 10:30:00,24.11,24.21,24.11,24.16,228200.0,18.8795,18.9578,18.8795,18.9186,228200.0
2007-01-29 11:00:00,24.16,24.16,24.1,24.13,110400.0,18.9186,18.9186,18.8716,18.8951,110400.0
2007-01-29 11:30:00,24.13,24.14,24.08,24.12,140100.0,18.8951,18.903,18.856,18.8873,140100.0
2007-01-29 12:00:00,24.12,24.25,24.09,24.25,108100.0,18.8873,18.9891,18.8638,18.9891,108100.0
2007-01-29 12:30:00,24.25,24.35,24.24,24.3,114900.0,18.9891,19.0674,18.9813,19.0283,114900.0
2007-01-29 13:00:00,24.3,24.32,24.14,24.2,94300.0,19.0283,19.0439,18.903,18.95,94300.0
2007-01-29 13:30:00,24.19,24.19,23.98,23.98,144600.0,18.9421,18.9421,18.7777,18.7777,144600.0
2007-01-29 14:00:00,23.97,23.99,23.88,23.9,209900.0,18.7699,18.7855,18.6994,18.715,209900.0
2007-01-29 14:30:00,23.9,24.0,23.89,23.93,171700.0,18.715,18.7933,18.7072,18.7385,171700.0
2007-01-29 15:00:00,23.93,23.96,23.85,23.89,167500.0,18.7385,18.762,18.6759,18.7072,167500.0
2007-01-29 15:30:00,23.89,24.03,23.87,23.93,361300.0,18.7072,18.8168,18.6915,18.7385,361300.0
2007-01-30 09:30:00,23.97,24.09,23.7,23.73,224700.0,18.7699,18.8638,18.5584,18.5819,224700.0
2007-01-30 10:00:00,23.74,23.74,23.48,23.51,345600.0,18.5897,18.5897,18.3862,18.4096,345600.0
2007-01-30 10:30:00,23.52,23.55,23.45,23.55,332700.0,18.4175,18.441,18.3627,18.441,332700.0
2007-01-30 11:00:00,23.54,23.61,23.53,23.58,193100.0,18.4331,18.488,18.4253,18.4645,193100.0
2007-01-30 11:30:00,23.58,23.64,23.56,23.57,136500.0,18.4645,18.5114,18.4488,18.4566,136500.0
2007-01-30 12:00:00,23.56,23.6,23.54,23.55,67700.0,18.4488,18.4801,18.4331,18.441,67700.0
2007-01-30 12:30:00,23.55,23.58,23.52,23.56,82600.0,18.441,18.4645,18.4175,18.4488,82600.0
2007-01-30 13:00:00,23.56,23.57,23.51,23.51,70100.0,18.4488,18.4566,18.4096,18.4096,70100.0
2007-01-30 13:30:00,23.51,23.58,23.51,23.56,93900.0,18.4096,18.4645,18.4096,18.4488,93900.0
2007-01-30 14:00:00,23.56,23.68,23.54,23.66,151400.0,18.4488,18.5428,18.4331,18.5271,151400.0
2007-01-30 14:30:00,23.66,23.76,23.66,23.73,132200.0,18.5271,18.6054,18.5271,18.5819,132200.0
2007-01-30 15:00:00,23.74,23.77,23.71,23.76,128600.0,18.5897,18.6132,18.5663,18.6054,128600.0
2007-01-30 15:30:00,23.76,23.83,23.75,23.81,276500.0,18.6054,18.6602,18.5976,18.6446,276500.0
2007-01-31 09:30:00,23.86,23.94,23.62,23.76,251000.0,18.6837,18.7464,18.4958,18.6054,251000.0
2007-01-31 10:00:00,23.77,23.82,23.58,23.69,254100.0,18.6132,18.6524,18.4645,18.5506,254100.0
2007-01-31 10:30:00,23.69,23.85,23.69,23.71,218800.0,18.5506,18.6759,18.5506,18.5663,218800.0
2007-01-31 11:00:00,23.7,23.76,23.6,23.74,150100.0,18.5584,18.6054,18.4801,18.5897,150100.0
2007-01-31 11:30:00,23.74,23.81,23.71,23.77,47900.0,18.5897,18.6446,18.5663,18.6132,47900.0
2007-01-31 12:00:00,23.77,23.8,23.76,23.77,61100.0,18.6132,18.6367,18.6054,18.6132,61100.0
2007-01-31 12:30:00,23.79,23.89,23.78,23.87,146300.0,18.6289,18.7072,18.6211,18.6915,146300.0
2007-01-31 13:00:00,23.87,23.89,23.84,23.85,104700.0,18.6915,18.7072,18.6681,18.6759,104700.0
2007-01-31 13:30:00,23.86,23.87,23.79,23.85,67300.0,18.6837,18.6915,18.6289,18.6759,67300.0
2007-01-31 14:00:00,23.86,23.95,23.81,23.91,108600.0,18.6837,18.7542,18.6446,18.7229,108600.0
2007-01-31 14:30:00,23.9,24.07,23.9,23.97,129300.0,18.715,18.8482,18.715,18.7699,129300.0
2007-01-31 15:00:00,23.97,24.04,23.93,24.02,166600.0,18.7699,18.8247,18.7385,18.809,166600.0
2007-01-31 15:30:00,24.03,24.08,23.93,23.99,328200.0,18.8168,18.856,18.7385,18.7855,328200.0
2007-02-01 09:30:00,23.99,24.17,23.98,24.11,271000.0,18.7855,18.9265,18.7777,18.8795,271000.0
2007-02-01 10:00:00,24.1,24.2,24.02,24.02,298500.0,18.8716,18.95,18.809,18.809,298500.0
2007-02-01 10:30:00,24.02,24.07,23.98,24.05,146900.0,18.809,18.8482,18.7777,18.8325,146900.0
2007-02-01 11:00:00,24.05,24.06,23.95,24.02,151600.0,18.8325,18.8403,18.7542,18.809,151600.0
2007-02-01 11:30:00,24.02,24.09,23.99,24.08,171500.0,18.809,18.8638,18.7855,18.856,171500.0
2007-02-01 12:00:00,24.08,24.09,24.0,24.01,45400.0,18.856,18.8638,18.7933,18.8012,45400.0
2007-02-01 12:30:00,24.01,24.18,24.01,24.17,124100.0,18.8012,18.9343,18.8012,18.9265,124100.0
2007-02-01 13:00:00,24.17,24.34,24.15,24.32,185500.0,18.9265,19.0596,18.9108,19.0439,185500.0
2007-02-01 13:30:00,24.32,24.32,24.2,24.2,96200.0,19.0439,19.0439,18.95,18.95,96200.0
2007-02-01 14:00:00,24.2,24.28,24.18,24.21,97800.0,18.95,19.0126,18.9343,18.9578,97800.0
2007-02-01 14:30:00,24.21,24.21,24.07,24.18,84400.0,18.9578,18.9578,18.8482,18.9343,84400.0
2007-02-01 15:00:00,24.18,24.28,24.1,24.18,241900.0,18.9343,19.0126,18.8716,18.9343,241900.0
2007-02-01 15:30:00,24.18,24.25,24.13,24.23,224800.0,18.9343,18.9891,18.8951,18.9734,224800.0
2007-02-02 09:30:00,24.24,24.44,24.03,24.21,297300.0,18.9813,19.1379,18.8168,18.9578,297300.0
2007-02-02 10:00:00,24.2,24.5,24.19,24.42,147800.0,18.95,19.1849,18.9421,19.1222,147800.0
2007-02-02 10:30:00,24.42,24.49,24.35,24.45,167100.0,19.1222,19.177,19.0674,19.1457,167100.0
2007-02-02 11:00:00,24.45,24.57,24.44,24.53,109100.0,19.1457,19.2397,19.1379,19.2084,109100.0
2007-02-02 11:30:00,24.54,24.57,24.38,24.57,165700.0,19.2162,19.2397,19.0909,19.2397,165700.0
2007-02-02 12:00:00,24.56,24.57,24.44,24.45,95200.0,19.2319,19.2397,19.1379,19.1457,95200.0
2007-02-02 12:30:00,24.45,24.49,24.42,24.44,110700.0,19.1457,19.177,19.1222,19.1379,110700.0
2007-02-02 13:00:00,24.45,24.47,24.44,24.47,49600.0,19.1457,19.1614,19.1379,19.1614,49600.0
2007-02-02 13:30:00,24.47,24.5,24.43,24.45,46800.0,19.1614,19.1849,19.1301,19.1457,46800.0
2007-02-02 14:00:00,24.45,24.5,24.39,24.42,70400.0,19.1457,19.1849,19.0987,19.1222,70400.0
2007-02-02 14:30:00,24.42,24.51,24.42,24.51,98900.0,19.1222,19.1927,19.1222,19.1927,98900.0
2007-02-02 15:00:00,24.51,24.56,24.51,24.54,113000.0,19.1927,19.2319,19.1927,19.2162,113000.0
2007-02-02 15:30:00,24.53,24.54,24.45,24.47,160200.0,19.2084,19.2162,19.1457,19.1614,160200.0
2007-02-05 09:30:00,24.52,24.61,24.39,24.45,226100.0,19.2005,19.271,19.0987,19.1457,226100.0
2007-02-05 10:00:00,24.45,24.47,24.21,24.22,320500.0,19.1457,19.1614,18.9578,18.9656,320500.0
2007-02-05 10:30:00,24.21,24.32,24.21,24.25,141700.0,18.9578,19.0439,18.9578,18.9891,141700.0
2007-02-05 11:00:00,24.25,24.28,24.23,24.25,176400.0,18.9891,19.0126,18.9734,18.9891,176400.0
2007-02-05 11:30:00,24.25,24.3,24.24,24.27,59500.0,18.9891,19.0283,18.9813,19.0048,59500.0
2007-02-05 12:00:00,24.27,24.31,24.26,24.31,38000.0,19.0048,19.0361,18.9969,19.0361,38000.0
2007-02-05 12:30:00,24.31,24.37,24.3,24.37,65600.0,19.0361,19.0831,19.0283,19.0831,65600.0
2007-02-05 13:00:00,24.37,24.44,24.36,24.4,77600.0,19.0831,19.1379,19.0752,19.1066,77600.0
2007-02-05 13:30:00,24.41,24.42,24.37,24.42,42100.0,19.1144,19.1222,19.0831,19.1222,42100.0
2007-02-05 14:00:00,24.41,24.5,24.41,24.47,58600.0,19.1144,19.1849,19.1144,19.1614,58600.0
2007-02-05 14:30:00,24.47,24.48,24.44,24.46,72900.0,19.1614,19.1692,19.1379,19.1535,72900.0
2007-02-05 15:00:00,24.45,24.45,24.36,24.39,88000.0,19.1457,19.1457,19.0752,19.0987,88000.0
2007-02-05 15:30:00,24.4,24.47,24.39,24.45,149100.0,19.1066,19.1614,19.0987,19.1457,149100.0
2007-02-06 09:30:00,24.63,24.69,24.4,24.57,175700.0,19.2867,19.3337,19.1066,19.2397,175700.0
2007-02-06 10:00:00,24.57,24.58,24.36,24.42,171400.0,19.2397,19.2475,19.0752,19.1222,171400.0
2007-02-06 10:30:00,24.43,24.58,24.4,24.55,157900.0,19.1301,19.2475,19.1066,19.224,157900.0
2007-02-06 11:00:00,24.56,24.64,24.54,24.62,188800.0,19.2319,19.2945,19.2162,19.2788,188800.0
2007-02-06 11:30:00,24.62,24.64,24.59,24.6,112500.0,19.2788,19.2945,19.2553,19.2632,112500.0
2007-02-06 12:00:00,24.6,24.64,24.59,24.61,81600.0,19.2632,19.2945,19.2553,19.271,81600.0
2007-02-06 12:30:00,24.62,24.63,24.51,24.56,196900.0,19.2788,19.2867,19.1927,19.2319,196900.0
2007-02-06 13:00:00,24.56,24.71,24.56,24.7,92900.0,19.2319,19.3493,19.2319,19.3415,92900.0
2007-02-06 13:30:00,24.7,24.7,24.62,24.63,60600.0,19.3415,19.3415,19.2788,19.2867,60600.0
2007-02-06 14:00:00,24.63,24.66,24.61,24.63,76400.0,19.2867,19.3102,19.271,19.2867,76400.0
2007-02-06 14:30:00,24.64,24.66,24.62,24.64,74800.0,19.2945,19.3102,19.2788,19.2945,74800.0
2007-02-06 15:00:00,24.64,24.8,24.64,24.79,192000.0,19.2945,19.4198,19.2945,19.412,192000.0
2007-02-06 15:30:00,24.79,24.82,24.68,24.76,241700.0,19.412,19.4354,19.3258,19.3885,241700.0
2007-02-07 09:30:00,24.94,24.95,24.8,24.83,217800.0,19.5294,19.5372,19.4198,19.4433,217800.0
2007-02-07 10:00:00,24.84,25.02,24.81,24.98,315700.0,19.4511,19.5921,19.4276,19.5607,315700.0
2007-02-07 10:30:00,24.99,25.2,24.98,25.19,254500.0,19.5686,19.733,19.5607,19.7252,254500.0
2007-02-07 11:00:00,25.19,25.3,25.17,25.29,260600.0,19.7252,19.8113,19.7095,19.8035,260600.0
2007-02-07 11:30:00,25.28,25.3,25.19,25.26,131200.0,19.7957,19.8113,19.7252,19.78,131200.0
2007-02-07 12:00:00,25.27,25.31,25.27,25.28,83600.0,19.7878,19.8191,19.7878,19.7957,83600.0
2007-02-07 12:30:00,25.29,25.3,25.23,25.27,114400.0,19.8035,19.8113,19.7565,19.7878,114400.0
2007-02-07 13:00:00,25.28,25.46,25.27,25.46,286400.0,19.7957,19.9366,19.7878,19.9366,286400.0
2007-02-07 13:30:00,25.45,25.46,25.25,25.26,99700.0,19.9288,19.9366,19.7722,19.78,99700.0
2007-02-07 14:00:00,25.26,25.27,25.17,25.24,103500.0,19.78,19.7878,19.7095,19.7643,103500.0
2007-02-07 14:30:00,25.25,25.26,25.18,25.24,152000.0,19.7722,19.78,19.7173,19.7643,152000.0
2007-02-07 15:00:00,25.24,25.47,25.24,25.45,383600.0,19.7643,19.9444,19.7643,19.9288,383600.0
2007-02-07 15:30:00,25.46,25.56,25.45,25.51,458500.0,19.9366,20.0149,19.9288,19.9758,458500.0
2007-02-09 09:30:00,25.83,26.04,25.72,26.03,175600.0,20.2263,20.3908,20.1402,20.3829,175600.0
2007-02-09 10:00:00,26.03,26.09,25.98,26.06,168900.0,20.3829,20.4299,20.3438,20.4064,168900.0
2007-02-09 10:30:00,26.06,26.1,26.04,26.05,316500.0,20.4064,20.4378,20.3908,20.3986,316500.0
2007-02-09 11:00:00,26.05,26.11,26.03,26.11,147000.0,20.3986,20.4456,20.3829,20.4456,147000.0
2007-02-09 11:30:00,26.1,26.22,26.08,26.19,164800.0,20.4378,20.5317,20.4221,20.5082,164800.0
2007-02-09 12:00:00,26.19,26.19,26.03,26.06,193900.0,20.5082,20.5082,20.3829,20.4064,193900.0
2007-02-09 12:30:00,26.06,26.11,25.97,26.02,243100.0,20.4064,20.4456,20.336,20.3751,243100.0
2007-02-09 13:00:00,26.03,26.14,25.99,26.12,200700.0,20.3829,20.4691,20.3516,20.4534,200700.0
2007-02-09 13:30:00,26.12,26.12,25.9,26.01,158200.0,20.4534,20.4534,20.2811,20.3673,158200.0
2007-02-09 14:00:00,26.0,26.02,25.84,25.84,159900.0,20.3595,20.3751,20.2342,20.2342,159900.0
2007-02-09 14:30:00,25.85,25.9,25.75,25.9,193100.0,20.242,20.2811,20.1637,20.2811,193100.0
2007-02-09 15:00:00,25.89,25.99,25.86,25.92,283400.0,20.2733,20.3516,20.2498,20.2968,283400.0
2007-02-09 15:30:00,25.92,25.95,25.83,25.88,343200.0,20.2968,20.3203,20.2263,20.2655,343200.0
2007-02-12 09:30:00,26.1,26.63,25.95,26.1,159800.0,20.4378,20.8528,20.3203,20.4378,159800.0
2007-02-12 10:00:00,26.11,26.11,25.98,26.1,88800.0,20.4456,20.4456,20.3438,20.4378,88800.0
2007-02-12 10:30:00,26.09,26.1,25.99,26.01,62400.0,20.4299,20.4378,20.3516,20.3673,62400.0
2007-02-12 11:00:00,26.01,26.06,25.99,26.03,193300.0,20.3673,20.4064,20.3516,20.3829,193300.0
2007-02-12 11:30:00,26.03,26.07,26.01,26.03,99700.0,20.3829,20.4143,20.3673,20.3829,99700.0
2007-02-12 12:00:00,26.03,26.05,26.0,26.02,89300.0,20.3829,20.3986,20.3595,20.3751,89300.0
2007-02-12 12:30:00,26.02,26.03,25.97,26.01,83300.0,20.3751,20.3829,20.336,20.3673,83300.0
2007-02-12 13:00:00,26.0,26.01,25.93,26.0,90300.0,20.3595,20.3673,20.3046,20.3595,90300.0
2007-02-12 13:30:00,26.0,26.06,25.99,26.03,79500.0,20.3595,20.4064,20.3516,20.3829,79500.0
2007-02-12 14:00:00,26.04,26.06,26.02,26.03,86300.0,20.3908,20.4064,20.3751,20.3829,86300.0
2007-02-12 14:30:00,26.04,26.06,26.0,26.06,84500.0,20.3908,20.4064,20.3595,20.4064,84500.0
2007-02-12 15:00:00,26.05,26.09,26.02,26.09,109900.0,20.3986,20.4299,20.3751,20.4299,109900.0
2007-02-12 15:30:00,26.09,26.1,26.01,26.06,191700.0,20.4299,20.4378,20.3673,20.4064,191700.0
2007-02-13 09:30:00,26.1,26.25,26.04,26.12,462700.0,20.4927,20.6105,20.4456,20.5084,462700.0
2007-02-13 10:00:00,26.12,26.15,25.95,26.1,252600.0,20.5084,20.532,20.3749,20.4927,252600.0
2007-02-13 10:30:00,26.1,26.12,25.91,26.01,149900.0,20.4927,20.5084,20.3435,20.4221,149900.0
2007-02-13 11:00:00,26.02,26.1,26.0,26.07,225000.0,20.4299,20.4927,20.4142,20.4692,225000.0
2007-02-13 11:30:00,26.07,26.11,26.02,26.03,193300.0,20.4692,20.5006,20.4299,20.4378,193300.0
2007-02-13 12:00:00,26.04,26.05,26.01,26.03,104500.0,20.4456,20.4535,20.4221,20.4378,104500.0
2007-02-13 12:30:00,26.03,26.04,25.97,26.0,71800.0,20.4378,20.4456,20.3907,20.4142,71800.0
2007-02-13 13:00:00,26.0,26.02,25.99,26.0,79900.0,20.4142,20.4299,20.4064,20.4142,79900.0
2007-02-13 13:30:00,26.01,26.02,25.99,26.0,49500.0,20.4221,20.4299,20.4064,20.4142,49500.0
2007-02-13 14:00:00,26.01,26.01,25.96,25.98,51900.0,20.4221,20.4221,20.3828,20.3985,51900.0
2007-02-13 14:30:00,25.99,26.1,25.9,25.96,109300.0,20.4064,20.4927,20.3357,20.3828,109300.0
2007-02-13 15:00:00,25.96,25.99,25.9,25.99,116600.0,20.3828,20.4064,20.3357,20.4064,116600.0
2007-02-13 15:30:00,25.99,26.04,25.96,26.03,231400.0,20.4064,20.4456,20.3828,20.4378,231400.0
2007-02-14 09:30:00,26.16,26.36,26.13,26.36,85200.0,20.5398,20.6969,20.5163,20.6969,85200.0
2007-02-14 10:00:00,26.35,26.6,26.35,26.46,80400.0,20.689,20.8853,20.689,20.7754,80400.0
2007-02-14 10:30:00,26.46,26.46,26.34,26.44,57800.0,20.7754,20.7754,20.6812,20.7597,57800.0
2007-02-14 11:00:00,26.44,26.52,26.43,26.51,105900.0,20.7597,20.8225,20.7518,20.8146,105900.0
2007-02-14 11:30:00,26.49,26.55,26.49,26.54,83900.0,20.7989,20.846,20.7989,20.8382,83900.0
2007-02-14 12:00:00,26.54,26.56,26.49,26.51,151400.0,20.8382,20.8539,20.7989,20.8146,151400.0
2007-02-14 12:30:00,26.51,26.56,26.5,26.55,43300.0,20.8146,20.8539,20.8068,20.846,43300.0
2007-02-14 13:00:00,26.56,26.64,26.55,26.63,106800.0,20.8539,20.9167,20.846,20.9089,106800.0
2007-02-14 13:30:00,26.62,26.63,26.55,26.56,104100.0,20.901,20.9089,20.846,20.8539,104100.0
2007-02-14 14:00:00,26.55,26.58,26.48,26.48,142800.0,20.846,20.8696,20.7911,20.7911,142800.0
2007-02-14 14:30:00,26.47,26.51,26.44,26.45,90400.0,20.7832,20.8146,20.7597,20.7675,90400.0
2007-02-14 15:00:00,26.45,26.47,26.43,26.44,75800.0,20.7675,20.7832,20.7518,20.7597,75800.0
2007-02-14 15:30:00,26.44,26.45,26.37,26.4,149800.0,20.7597,20.7675,20.7047,20.7283,149800.0
2007-02-15 09:30:00,27.0,27.29,25.6,26.64,111500.0,21.1994,21.4271,20.1001,20.9167,111500.0
2007-02-15 10:00:00,26.63,26.77,26.53,26.58,179000.0,20.9089,21.0188,20.8303,20.8696,179000.0
2007-02-15 10:30:00,26.57,26.59,26.35,26.38,167000.0,20.8617,20.8775,20.689,20.7126,167000.0
2007-02-15 11:00:00,26.39,26.59,26.38,26.59,99100.0,20.7204,20.8775,20.7126,20.8775,99100.0
2007-02-15 11:30:00,26.58,26.73,26.58,26.72,65800.0,20.8696,20.9874,20.8696,20.9795,65800.0
2007-02-15 12:00:00,26.72,26.72,26.53,26.61,51800.0,20.9795,20.9795,20.8303,20.8932,51800.0
2007-02-15 12:30:00,26.62,26.66,26.62,26.66,43900.0,20.901,20.9324,20.901,20.9324,43900.0
2007-02-15 13:00:00,26.66,26.7,26.64,26.68,55400.0,20.9324,20.9638,20.9167,20.9481,55400.0
2007-02-15 13:30:00,26.68,26.68,26.61,26.65,52800.0,20.9481,20.9481,20.8932,20.9246,52800.0
2007-02-15 14:00:00,26.64,26.74,26.61,26.72,54300.0,20.9167,20.9952,20.8932,20.9795,54300.0
2007-02-15 14:30:00,26.72,26.76,26.65,26.74,82600.0,20.9795,21.0109,20.9246,20.9952,82600.0
2007-02-15 15:00:00,26.74,26.84,26.73,26.83,127900.0,20.9952,21.0737,20.9874,21.0659,127900.0
2007-02-15 15:30:00,26.83,26.91,26.81,26.85,320800.0,21.0659,21.1287,21.0502,21.0816,320800.0
2007-02-16 09:30:00,26.4,26.78,26.0,26.54,379200.0,20.7283,21.0266,20.4142,20.8382,379200.0
2007-02-16 10:00:00,26.55,26.59,26.42,26.57,185400.0,20.846,20.8775,20.744,20.8617,185400.0
2007-02-16 10:30:00,26.57,26.67,26.53,26.64,211400.0,20.8617,20.9403,20.8303,20.9167,211400.0
2007-02-16 11:00:00,26.64,26.66,26.56,26.57,83700.0,20.9167,20.9324,20.8539,20.8617,83700.0
2007-02-16 11:30:00,26.57,26.58,26.51,26.53,116200.0,20.8617,20.8696,20.8146,20.8303,116200.0
2007-02-16 12:00:00,26.52,26.57,26.52,26.55,66600.0,20.8225,20.8617,20.8225,20.846,66600.0
2007-02-16 12:30:00,26.55,26.59,26.54,26.59,51100.0,20.846,20.8775,20.8382,20.8775,51100.0
2007-02-16 13:00:00,26.58,26.61,26.5,26.52,76400.0,20.8696,20.8932,20.8068,20.8225,76400.0
2007-02-16 13:30:00,26.52,26.54,26.46,26.51,62400.0,20.8225,20.8382,20.7754,20.8146,62400.0
2007-02-16 14:00:00,26.51,26.59,26.49,26.5,68800.0,20.8146,20.8775,20.7989,20.8068,68800.0
2007-02-16 14:30:00,26.5,26.52,26.46,26.5,56200.0,20.8068,20.8225,20.7754,20.8068,56200.0
2007-02-16 15:00:00,26.5,26.52,26.42,26.5,154600.0,20.8068,20.8225,20.744,20.8068,154600.0
2007-02-16 15:30:00,26.49,26.53,26.45,26.49,210700.0,20.7989,20.8303,20.7675,20.7989,210700.0
2007-02-20 09:30:00,26.39,26.4,26.18,26.25,209300.0,20.7204,20.7283,20.5555,20.6105,209300.0
2007-02-20 10:00:00,26.25,26.26,26.1,26.2,161700.0,20.6105,20.6183,20.4927,20.5712,161700.0
2007-02-20 10:30:00,26.2,26.28,26.19,26.26,90600.0,20.5712,20.6341,20.5634,20.6183,90600.0
2007-02-20 11:00:00,26.27,26.47,26.24,26.47,108100.0,20.6262,20.7832,20.6026,20.7832,108100.0
2007-02-20 11:30:00,26.48,26.53,26.46,26.51,57300.0,20.7911,20.8303,20.7754,20.8146,57300.0
2007-02-20 12:00:00,26.51,26.52,26.46,26.47,50700.0,20.8146,20.8225,20.7754,20.7832,50700.0
2007-02-20 12:30:00,26.46,26.46,26.4,26.41,35500.0,20.7754,20.7754,20.7283,20.7361,35500.0
2007-02-20 13:00:00,26.4,26.42,26.35,26.38,36600.0,20.7283,20.744,20.689,20.7126,36600.0
2007-02-20 13:30:00,26.38,26.43,26.37,26.42,173100.0,20.7126,20.7518,20.7047,20.744,173100.0
2007-02-20 14:00:00,26.41,26.44,26.39,26.41,151900.0,20.7361,20.7597,20.7204,20.7361,151900.0
2007-02-20 14:30:00,26.41,26.43,26.37,26.4,78900.0,20.7361,20.7518,20.7047,20.7283,78900.0
2007-02-20 15:00:00,26.39,26.39,26.34,26.35,106200.0,20.7204,20.7204,20.6812,20.689,106200.0
2007-02-20 15:30:00,26.35,26.38,26.27,26.37,281200.0,20.689,20.7126,20.6262,20.7047,281200.0
2007-02-21 09:30:00,26.3,26.5,26.27,26.48,132900.0,20.6498,20.8068,20.6262,20.7911,132900.0
2007-02-21 10:00:00,26.48,26.68,26.48,26.65,171100.0,20.7911,20.9481,20.7911,20.9246,171100.0
2007-02-21 10:30:00,26.64,26.7,26.51,26.66,171400.0,20.9167,20.9638,20.8146,20.9324,171400.0
2007-02-21 11:00:00,26.63,26.64,26.54,26.59,119100.0,20.9089,20.9167,20.8382,20.8775,119100.0
2007-02-21 11:30:00,26.59,26.68,26.58,26.68,59000.0,20.8775,20.9481,20.8696,20.9481,59000.0
2007-02-21 12:00:00,26.68,26.81,26.67,26.8,52800.0,20.9481,21.0502,20.9403,21.0423,52800.0
2007-02-21 12:30:00,26.8,26.84,26.76,26.82,46700.0,21.0423,21.0737,21.0109,21.058,46700.0
2007-02-21 13:00:00,26.81,26.86,26.78,26.82,56700.0,21.0502,21.0894,21.0266,21.058,56700.0
2007-02-21 13:30:00,26.82,26.89,26.75,26.76,77200.0,21.058,21.113,21.0031,21.0109,77200.0
2007-02-21 14:00:00,26.74,26.82,26.7,26.74,64900.0,20.9952,21.058,20.9638,20.9952,64900.0
2007-02-21 14:30:00,26.74,26.83,26.73,26.8,146700.0,20.9952,21.0659,20.9874,21.0423,146700.0
2007-02-21 15:00:00,26.81,26.86,26.78,26.82,119300.0,21.0502,21.0894,21.0266,21.058,119300.0
2007-02-21 15:30:00,26.82,26.9,26.82,26.82,149400.0,21.058,21.1209,21.058,21.058,149400.0
2007-02-22 09:30:00,27.0,27.45,26.9,27.38,337200.0,21.1994,21.5527,21.1209,21.4977,337200.0
2007-02-22 10:00:00,27.39,27.43,27.22,27.26,213400.0,21.5056,21.537,21.3721,21.4035,213400.0
2007-02-22 10:30:00,27.26,27.28,27.12,27.18,120000.0,21.4035,21.4192,21.2936,21.3407,120000.0
2007-02-22 11:00:00,27.18,27.21,27.01,27.05,152800.0,21.3407,21.3643,21.2072,21.2386,152800.0
2007-02-22 11:30:00,27.06,27.16,27.01,27.16,67100.0,21.2465,21.325,21.2072,21.325,67100.0
2007-02-22 12:00:00,27.16,27.22,27.07,27.22,219200.0,21.325,21.3721,21.2543,21.3721,219200.0
2007-02-22 12:30:00,27.22,27.27,27.12,27.21,79600.0,21.3721,21.4114,21.2936,21.3643,79600.0
2007-02-22 13:00:00,27.22,27.28,27.14,27.24,78700.0,21.3721,21.4192,21.3093,21.3878,78700.0
2007-02-22 13:30:00,27.25,27.29,27.17,27.17,54500.0,21.3957,21.4271,21.3328,21.3328,54500.0
2007-02-22 14:00:00,27.17,27.29,27.15,27.19,52800.0,21.3328,21.4271,21.3171,21.3485,52800.0
2007-02-22 14:30:00,27.17,27.19,27.13,27.15,59700.0,21.3328,21.3485,21.3014,21.3171,59700.0
2007-02-22 15:00:00,27.15,27.26,27.13,27.23,562700.0,21.3171,21.4035,21.3014,21.38,562700.0
2007-02-22 15:30:00,27.24,27.45,27.23,27.36,262700.0,21.3878,21.5527,21.38,21.482,262700.0
2007-02-23 09:30:00,27.41,27.66,27.31,27.56,195400.0,21.5213,21.7176,21.4428,21.6391,195400.0
2007-02-23 10:00:00,27.55,27.7,27.49,27.49,233900.0,21.6312,21.749,21.5841,21.5841,233900.0
2007-02-23 10:30:00,27.49,27.55,27.38,27.45,96300.0,21.5841,21.6312,21.4977,21.5527,96300.0
2007-02-23 11:00:00,27.45,27.62,27.45,27.59,200400.0,21.5527,21.6862,21.5527,21.6626,200400.0
2007-02-23 11:30:00,27.58,27.74,27.56,27.67,143900.0,21.6548,21.7804,21.6391,21.7254,143900.0
2007-02-23 12:00:00,27.67,27.7,27.57,27.69,109300.0,21.7254,21.749,21.6469,21.7411,109300.0
2007-02-23 12:30:00,27.69,27.79,27.68,27.72,80900.0,21.7411,21.8196,21.7333,21.7647,80900.0
2007-02-23 13:00:00,27.71,27.75,27.67,27.72,50100.0,21.7568,21.7882,21.7254,21.7647,50100.0
2007-02-23 13:30:00,27.72,27.82,27.66,27.71,150700.0,21.7647,21.8432,21.7176,21.7568,150700.0
2007-02-23 14:00:00,27.7,27.79,27.67,27.76,79100.0,21.749,21.8196,21.7254,21.7961,79100.0
2007-02-23 14:30:00,27.76,27.83,27.74,27.77,167600.0,21.7961,21.8511,21.7804,21.8039,167600.0
2007-02-23 15:00:00,27.78,27.79,27.66,27.66,87300.0,21.8118,21.8196,21.7176,21.7176,87300.0
2007-02-23 15:30:00,27.66,27.69,27.63,27.64,118600.0,21.7176,21.7411,21.694,21.7019,118600.0
2007-02-26 09:30:00,27.85,27.86,27.54,27.64,125500.0,21.8668,21.8746,21.6234,21.7019,125500.0
2007-02-26 10:00:00,27.63,27.64,27.41,27.45,232400.0,21.694,21.7019,21.5213,21.5527,232400.0
2007-02-26 10:30:00,27.45,27.52,27.42,27.46,129300.0,21.5527,21.6077,21.5291,21.5605,129300.0
2007-02-26 11:00:00,27.44,27.49,27.28,27.4,714900.0,21.5448,21.5841,21.4192,21.5134,714900.0
2007-02-26 11:30:00,27.39,27.48,27.38,27.47,66600.0,21.5056,21.5762,21.4977,21.5684,66600.0
2007-02-26 12:00:00,27.46,27.47,27.39,27.43,116400.0,21.5605,21.5684,21.5056,21.537,116400.0
2007-02-26 12:30:00,27.41,27.48,27.33,27.39,240300.0,21.5213,21.5762,21.4585,21.5056,240300.0
2007-02-26 13:00:00,27.39,27.4,27.33,27.39,29900.0,21.5056,21.5134,21.4585,21.5056,29900.0
2007-02-26 13:30:00,27.39,27.46,27.34,27.35,41000.0,21.5056,21.5605,21.4663,21.4742,41000.0
2007-02-26 14:00:00,27.35,27.42,27.34,27.42,108700.0,21.4742,21.5291,21.4663,21.5291,108700.0
2007-02-26 14:30:00,27.44,27.44,27.36,27.38,71200.0,21.5448,21.5448,21.482,21.4977,71200.0
2007-02-26 15:00:00,27.38,27.42,27.3,27.35,82600.0,21.4977,21.5291,21.4349,21.4742,82600.0
2007-02-26 15:30:00,27.37,27.46,27.3,27.45,231000.0,21.4899,21.5605,21.4349,21.5527,231000.0
2007-02-27 09:30:00,27.07,27.1,26.7,26.79,410000.0,21.2543,21.2779,20.9638,21.0345,410000.0
2007-02-27 10:00:00,26.79,27.13,26.78,27.0,307800.0,21.0345,21.3014,21.0266,21.1994,307800.0
2007-02-27 10:30:00,27.12,27.23,27.0,27.07,92600.0,21.2936,21.38,21.1994,21.2543,92600.0
2007-02-27 11:00:00,27.05,27.09,26.99,27.0,107400.0,21.2386,21.27,21.1915,21.1994,107400.0
2007-02-27 11:30:00,27.0,27.07,26.92,27.01,127700.0,21.1994,21.2543,21.1366,21.2072,127700.0
2007-02-27 12:00:00,27.0,27.01,26.86,26.99,190800.0,21.1994,21.2072,21.0894,21.1915,190800.0
2007-02-27 12:30:00,26.99,27.09,26.99,27.03,135700.0,21.1915,21.27,21.1915,21.2229,135700.0
2007-02-27 13:00:00,27.04,27.08,26.95,26.95,77000.0,21.2308,21.2622,21.1601,21.1601,77000.0
2007-02-27 13:30:00,26.95,26.98,26.8,26.86,255400.0,21.1601,21.1837,21.0423,21.0894,255400.0
2007-02-27 14:00:00,26.86,26.89,26.75,26.83,194000.0,21.0894,21.113,21.0031,21.0659,194000.0
2007-02-27 14:30:00,26.83,26.87,26.64,26.73,248500.0,21.0659,21.0973,20.9167,20.9874,248500.0
2007-02-27 15:00:00,26.76,26.97,26.38,26.75,252100.0,21.0109,21.1758,20.7126,21.0031,252100.0
2007-02-27 15:30:00,26.78,26.9,26.67,26.9,126600.0,21.0266,21.1209,20.9403,21.1209,126600.0
2007-02-28 09:30:00,26.7,26.89,26.38,26.63,235700.0,20.9638,21.113,20.7126,20.9089,235700.0
2007-02-28 10:00:00,26.61,26.78,26.42,26.59,338100.0,20.8932,21.0266,20.744,20.8775,338100.0
2007-02-28 10:30:00,26.69,26.79,26.48,26.68,193800.0,20.956,21.0345,20.7911,20.9481,193800.0
2007-02-28 11:00:00,26.79,26.85,26.6,26.85,136000.0,21.0345,21.0816,20.8853,21.0816,136000.0
2007-02-28 11:30:00,26.84,26.84,26.62,26.63,126100.0,21.0737,21.0737,20.901,20.9089,126100.0
2007-02-28 12:00:00,26.73,26.93,26.6,26.88,312500.0,20.9874,21.1444,20.8853,21.1051,312500.0
2007-02-28 12:30:00,26.88,26.89,26.82,26.88,78400.0,21.1051,21.113,21.058,21.1051,78400.0
2007-02-28 13:00:00,26.88,26.89,26.72,26.88,109800.0,21.1051,21.113,20.9795,21.1051,109800.0
2007-02-28 13:30:00,26.88,27.03,26.85,26.92,214900.0,21.1051,21.2229,21.0816,21.1366,214900.0
2007-02-28 14:00:00,26.91,26.97,26.75,26.81,119200.0,21.1287,21.1758,21.0031,21.0502,119200.0
2007-02-28 14:30:00,26.81,26.86,26.77,26.81,91200.0,21.0502,21.0894,21.0188,21.0502,91200.0
2007-02-28 15:00:00,26.82,26.9,26.77,26.77,121800.0,21.058,21.1209,21.0188,21.0188,121800.0
2007-02-28 15:30:00,26.78,26.78,26.62,26.72,471400.0,21.0266,21.0266,20.901,20.9795,471400.0
2007-03-01 09:30:00,26.41,26.5,26.16,26.41,380600.0,20.7361,20.8068,20.5398,20.7361,380600.0
2007-03-01 10:00:00,26.4,26.85,26.34,26.67,243200.0,20.7283,21.0816,20.6812,20.9403,243200.0
2007-03-01 10:30:00,26.66,26.83,26.42,26.52,227700.0,20.9324,21.0659,20.744,20.8225,227700.0
2007-03-01 11:00:00,26.54,26.66,26.42,26.5,240600.0,20.8382,20.9324,20.744,20.8068,240600.0
2007-03-01 11:30:00,26.47,26.55,26.38,26.48,350000.0,20.7832,20.846,20.7126,20.7911,350000.0
2007-03-01 12:00:00,26.51,26.55,26.29,26.42,236000.0,20.8146,20.846,20.6419,20.744,236000.0
2007-03-01 12:30:00,26.43,26.5,26.41,26.49,190700.0,20.7518,20.8068,20.7361,20.7989,190700.0
2007-03-01 13:00:00,26.49,26.49,26.35,26.37,75800.0,20.7989,20.7989,20.689,20.7047,75800.0
2007-03-01 13:30:00,26.37,26.53,26.32,26.52,181900.0,20.7047,20.8303,20.6655,20.8225,181900.0
2007-03-01 14:00:00,26.53,26.62,26.45,26.45,55300.0,20.8303,20.901,20.7675,20.7675,55300.0
2007-03-01 14:30:00,26.45,26.67,26.45,26.58,93800.0,20.7675,20.9403,20.7675,20.8696,93800.0
2007-03-01 15:00:00,26.59,26.6,26.48,26.5,88800.0,20.8775,20.8853,20.7911,20.8068,88800.0
2007-03-01 15:30:00,26.51,26.59,26.51,26.52,126300.0,20.8146,20.8775,20.8146,20.8225,126300.0
2007-03-02 09:30:00,26.37,26.52,26.21,26.35,185500.0,20.7047,20.8225,20.5791,20.689,185500.0
2007-03-02 10:00:00,26.31,26.55,26.25,26.35,79000.0,20.6576,20.846,20.6105,20.689,79000.0
2007-03-02 10:30:00,26.33,26.43,26.27,26.34,50400.0,20.6733,20.7518,20.6262,20.6812,50400.0
2007-03-02 11:00:00,26.33,26.43,26.29,26.4,66100.0,20.6733,20.7518,20.6419,20.7283,66100.0
2007-03-02 11:30:00,26.4,26.48,26.29,26.32,528900.0,20.7283,20.7911,20.6419,20.6655,528900.0
2007-03-02 12:00:00,26.32,26.33,26.21,26.25,364400.0,20.6655,20.6733,20.5791,20.6105,364400.0
2007-03-02 12:30:00,26.23,26.28,26.19,26.28,137200.0,20.5948,20.6341,20.5634,20.6341,137200.0
2007-03-02 13:00:00,26.28,26.35,26.25,26.29,131300.0,20.6341,20.689,20.6105,20.6419,131300.0
2007-03-02 13:30:00,26.31,26.37,26.25,26.3,212400.0,20.6576,20.7047,20.6105,20.6498,212400.0
2007-03-02 14:00:00,26.32,26.32,26.2,26.25,137300.0,20.6655,20.6655,20.5712,20.6105,137300.0
2007-03-02 14:30:00,26.25,26.41,26.25,26.41,175100.0,20.6105,20.7361,20.6105,20.7361,175100.0
2007-03-02 15:00:00,26.4,26.51,26.38,26.41,164900.0,20.7283,20.8146,20.7126,20.7361,164900.0
2007-03-02 15:30:00,26.42,26.52,26.35,26.36,362400.0,20.744,20.8225,20.689,20.6969,362400.0
2007-03-05 09:30:00,26.35,26.7,26.19,26.55,344100.0,20.689,20.9638,20.5634,20.846,344100.0
2007-03-05 10:00:00,26.54,26.67,26.44,26.54,189500.0,20.8382,20.9403,20.7597,20.8382,189500.0
2007-03-05 10:30:00,26.54,26.59,26.43,26.5,236400.0,20.8382,20.8775,20.7518,20.8068,236400.0
2007-03-05 11:00:00,26.5,26.72,26.48,26.66,170800.0,20.8068,20.9795,20.7911,20.9324,170800.0
2007-03-05 11:30:00,26.66,26.72,26.54,26.55,135800.0,20.9324,20.9795,20.8382,20.846,135800.0
2007-03-05 12:00:00,26.54,26.57,26.49,26.56,398700.0,20.8382,20.8617,20.7989,20.8539,398700.0
2007-03-05 12:30:00,26.56,26.6,26.54,26.54,210900.0,20.8539,20.8853,20.8382,20.8382,210900.0
2007-03-05 13:00:00,26.55,26.66,26.54,26.66,191500.0,20.846,20.9324,20.8382,20.9324,191500.0
2007-03-05 13:30:00,26.66,26.72,26.52,26.72,124700.0,20.9324,20.9795,20.8225,20.9795,124700.0
2007-03-05 14:00:00,26.72,26.8,26.63,26.63,211100.0,20.9795,21.0423,20.9089,20.9089,211100.0
2007-03-05 14:30:00,26.63,26.64,26.5,26.55,107800.0,20.9089,20.9167,20.8068,20.846,107800.0
2007-03-05 15:00:00,26.55,26.55,26.47,26.52,274900.0,20.846,20.846,20.7832,20.8225,274900.0
2007-03-05 15:30:00,26.52,26.54,26.38,26.46,383200.0,20.8225,20.8382,20.7126,20.7754,383200.0
2007-03-06 09:30:00,26.67,26.82,26.58,26.67,198500.0,20.9403,21.058,20.8696,20.9403,198500.0
2007-03-06 10:00:00,26.65,26.7,26.5,26.56,295000.0,20.9246,20.9638,20.8068,20.8539,295000.0
2007-03-06 10:30:00,26.56,26.6,26.44,26.45,110900.0,20.8539,20.8853,20.7597,20.7675,110900.0
2007-03-06 11:00:00,26.45,26.47,26.33,26.34,203200.0,20.7675,20.7832,20.6733,20.6812,203200.0
2007-03-06 11:30:00,26.34,26.44,26.33,26.4,102200.0,20.6812,20.7597,20.6733,20.7283,102200.0
2007-03-06 12:00:00,26.41,26.44,26.27,26.29,77000.0,20.7361,20.7597,20.6262,20.6419,77000.0
2007-03-06 12:30:00,26.29,26.3,26.24,26.24,71000.0,20.6419,20.6498,20.6026,20.6026,71000.0
2007-03-06 13:00:00,26.25,26.25,26.18,26.21,79000.0,20.6105,20.6105,20.5555,20.5791,79000.0
2007-03-06 13:30:00,26.21,26.42,26.2,26.42,118700.0,20.5791,20.744,20.5712,20.744,118700.0
2007-03-06 14:00:00,26.42,26.61,26.42,26.6,185800.0,20.744,20.8932,20.744,20.8853,185800.0
2007-03-06 14:30:00,26.6,26.65,26.58,26.64,204200.0,20.8853,20.9246,20.8696,20.9167,204200.0
2007-03-06 15:00:00,26.64,26.68,26.6,26.61,256300.0,20.9167,20.9481,20.8853,20.8932,256300.0
2007-03-06 15:30:00,26.61,26.61,26.48,26.53,223700.0,20.8932,20.8932,20.7911,20.8303,223700.0
2007-03-07 09:30:00,26.52,26.75,26.26,26.27,338400.0,20.8225,21.0031,20.6183,20.6262,338400.0
2007-03-07 10:00:00,26.28,26.43,26.23,26.35,379900.0,20.6341,20.7518,20.5948,20.689,379900.0
2007-03-07 10:30:00,26.35,26.38,26.11,26.16,218600.0,20.689,20.7126,20.5006,20.5398,218600.0
2007-03-07 11:00:00,26.16,26.16,25.96,26.0,254500.0,20.5398,20.5398,20.3828,20.4142,254500.0
2007-03-07 11:30:00,26.0,26.01,25.87,25.95,333200.0,20.4142,20.4221,20.3121,20.3749,333200.0
2007-03-07 12:00:00,25.95,25.98,25.91,25.96,91700.0,20.3749,20.3985,20.3435,20.3828,91700.0
2007-03-07 12:30:00,25.96,25.99,25.89,25.92,209300.0,20.3828,20.4064,20.3278,20.3514,209300.0
2007-03-07 13:00:00,25.92,25.95,25.83,25.89,303000.0,20.3514,20.3749,20.2807,20.3278,303000.0
2007-03-07 13:30:00,25.89,25.99,25.88,25.97,136500.0,20.3278,20.4064,20.32,20.3907,136500.0
2007-03-07 14:00:00,25.97,26.0,25.89,25.92,249900.0,20.3907,20.4142,20.3278,20.3514,249900.0
2007-03-07 14:30:00,25.92,26.0,25.89,25.97,145400.0,20.3514,20.4142,20.3278,20.3907,145400.0
2007-03-07 15:00:00,25.97,26.03,25.95,25.99,207500.0,20.3907,20.4378,20.3749,20.4064,207500.0
2007-03-07 15:30:00,25.98,25.98,25.86,25.87,254900.0,20.3985,20.3985,20.3043,20.3121,254900.0
2007-03-08 09:30:00,26.21,26.39,26.07,26.28,214700.0,20.5791,20.7204,20.4692,20.6341,214700.0
2007-03-08 10:00:00,26.27,26.45,26.22,26.4,97600.0,20.6262,20.7675,20.5869,20.7283,97600.0
2007-03-08 10:30:00,26.41,26.53,26.36,26.52,93100.0,20.7361,20.8303,20.6969,20.8225,93100.0
2007-03-08 11:00:00,26.52,26.52,26.44,26.49,73000.0,20.8225,20.8225,20.7597,20.7989,73000.0
2007-03-08 11:30:00,26.49,26.54,26.45,26.53,103200.0,20.7989,20.8382,20.7675,20.8303,103200.0
2007-03-08 12:00:00,26.52,26.56,26.49,26.54,70800.0,20.8225,20.8539,20.7989,20.8382,70800.0
2007-03-08 12:30:00,26.54,26.61,26.53,26.57,125400.0,20.8382,20.8932,20.8303,20.8617,125400.0
2007-03-08 13:00:00,26.57,26.63,26.56,26.63,180700.0,20.8617,20.9089,20.8539,20.9089,180700.0
2007-03-08 13:30:00,26.63,26.66,26.55,26.62,166200.0,20.9089,20.9324,20.846,20.901,166200.0
2007-03-08 14:00:00,26.62,26.63,26.48,26.55,115700.0,20.901,20.9089,20.7911,20.846,115700.0
2007-03-08 14:30:00,26.55,26.59,26.36,26.58,177600.0,20.846,20.8775,20.6969,20.8696,177600.0
2007-03-08 15:00:00,26.58,26.6,26.54,26.57,203700.0,20.8696,20.8853,20.8382,20.8617,203700.0
2007-03-08 15:30:00,26.58,26.64,26.18,26.5,497100.0,20.8696,20.9167,20.5555,20.8068,497100.0
2007-03-09 09:30:00,26.7,26.79,26.22,26.25,286200.0,20.9638,21.0345,20.5869,20.6105,286200.0
2007-03-09 10:00:00,26.24,26.35,26.13,26.35,281600.0,20.6026,20.689,20.5163,20.689,281600.0
2007-03-09 10:30:00,26.35,26.55,26.29,26.43,104600.0,20.689,20.846,20.6419,20.7518,104600.0
2007-03-09 11:00:00,26.43,26.47,26.31,26.32,230800.0,20.7518,20.7832,20.6576,20.6655,230800.0
2007-03-09 11:30:00,26.31,26.36,26.27,26.28,174800.0,20.6576,20.6969,20.6262,20.6341,174800.0
2007-03-09 12:00:00,26.28,26.35,26.27,26.34,46800.0,20.6341,20.689,20.6262,20.6812,46800.0
2007-03-09 12:30:00,26.33,26.34,26.21,26.22,58800.0,20.6733,20.6812,20.5791,20.5869,58800.0
2007-03-09 13:00:00,26.21,26.25,26.19,26.2,88800.0,20.5791,20.6105,20.5634,20.5712,88800.0
2007-03-09 13:30:00,26.2,26.22,26.16,26.17,114000.0,20.5712,20.5869,20.5398,20.5477,114000.0
2007-03-09 14:00:00,26.16,26.24,26.14,26.19,118700.0,20.5398,20.6026,20.5241,20.5634,118700.0
2007-03-09 14:30:00,26.17,26.24,26.13,26.2,87000.0,20.5477,20.6026,20.5163,20.5712,87000.0
2007-03-09 15:00:00,26.21,26.28,26.2,26.28,125800.0,20.5791,20.6341,20.5712,20.6341,125800.0
2007-03-09 15:30:00,26.28,26.34,26.25,26.27,154600.0,20.6341,20.6812,20.6105,20.6262,154600.0
2007-03-12 09:30:00,26.13,26.3,25.98,26.02,286700.0,20.5163,20.6498,20.3985,20.4299,286700.0
2007-03-12 10:00:00,26.01,26.02,25.94,26.01,133700.0,20.4221,20.4299,20.3671,20.4221,133700.0
2007-03-12 10:30:00,25.95,26.0,25.88,25.96,150100.0,20.3749,20.4142,20.32,20.3828,150100.0
2007-03-12 11:00:00,25.96,26.0,25.92,25.99,164700.0,20.3828,20.4142,20.3514,20.4064,164700.0
2007-03-12 11:30:00,25.99,26.02,25.98,26.0,93400.0,20.4064,20.4299,20.3985,20.4142,93400.0
2007-03-12 12:00:00,26.0,26.1,25.99,26.1,87700.0,20.4142,20.4927,20.4064,20.4927,87700.0
2007-03-12 12:30:00,26.09,26.17,26.09,26.14,89400.0,20.4849,20.5477,20.4849,20.5241,89400.0
2007-03-12 13:00:00,26.14,26.16,26.1,26.11,70000.0,20.5241,20.5398,20.4927,20.5006,70000.0
2007-03-12 13:30:00,26.11,26.12,26.06,26.1,89200.0,20.5006,20.5084,20.4613,20.4927,89200.0
2007-03-12 14:00:00,26.09,26.12,26.08,26.1,130200.0,20.4849,20.5084,20.477,20.4927,130200.0
2007-03-12 14:30:00,26.1,26.17,26.08,26.1,117700.0,20.4927,20.5477,20.477,20.4927,117700.0
2007-03-12 15:00:00,26.09,26.11,26.08,26.1,104900.0,20.4849,20.5006,20.477,20.4927,104900.0
2007-03-12 15:30:00,26.09,26.1,25.93,25.95,474800.0,20.4849,20.4927,20.3592,20.3749,474800.0
2007-03-13 09:30:00,25.8,25.94,25.75,25.89,300900.0,20.2572,20.3671,20.2179,20.3278,300900.0
2007-03-13 10:00:00,25.88,25.98,25.72,25.74,203200.0,20.32,20.3985,20.1944,20.2101,203200.0
2007-03-13 10:30:00,25.75,25.8,25.73,25.79,311500.0,20.2179,20.2572,20.2022,20.2493,311500.0
2007-03-13 11:00:00,25.79,25.95,25.77,25.78,177800.0,20.2493,20.3749,20.2336,20.2415,177800.0
2007-03-13 11:30:00,25.8,25.81,25.74,25.77,84500.0,20.2572,20.265,20.2101,20.2336,84500.0
2007-03-13 12:00:00,25.77,25.83,25.72,25.72,119300.0,20.2336,20.2807,20.1944,20.1944,119300.0
2007-03-13 12:30:00,25.73,25.75,25.63,25.67,80400.0,20.2022,20.2179,20.1237,20.1551,80400.0
2007-03-13 13:00:00,25.66,25.74,25.65,25.69,64500.0,20.1473,20.2101,20.1394,20.1708,64500.0
2007-03-13 13:30:00,25.69,25.74,25.66,25.74,166800.0,20.1708,20.2101,20.1473,20.2101,166800.0
2007-03-13 14:00:00,25.73,25.73,25.5,25.52,140500.0,20.2022,20.2022,20.0216,20.0373,140500.0
2007-03-13 14:30:00,25.52,25.7,25.52,25.6,111500.0,20.0373,20.1787,20.0373,20.1001,111500.0
2007-03-13 15:00:00,25.59,25.61,25.5,25.53,175900.0,20.0923,20.108,20.0216,20.0452,175900.0
2007-03-13 15:30:00,25.54,25.61,25.52,25.52,203900.0,20.053,20.108,20.0373,20.0373,203900.0
2007-03-14 09:30:00,25.0,25.85,25.0,25.68,170400.0,19.629,20.2964,19.629,20.163,170400.0
2007-03-14 10:00:00,25.68,25.68,25.48,25.59,147200.0,20.163,20.163,20.0059,20.0923,147200.0
2007-03-14 10:30:00,25.6,25.79,25.56,25.7,84300.0,20.1001,20.2493,20.0687,20.1787,84300.0
2007-03-14 11:00:00,25.69,25.81,25.67,25.77,152600.0,20.1708,20.265,20.1551,20.2336,152600.0
2007-03-14 11:30:00,25.77,25.81,25.72,25.81,118400.0,20.2336,20.265,20.1944,20.265,118400.0
2007-03-14 12:00:00,25.81,25.82,25.57,25.66,147100.0,20.265,20.2729,20.0766,20.1473,147100.0
2007-03-14 12:30:00,25.67,25.78,25.62,25.7,174500.0,20.1551,20.2415,20.1158,20.1787,174500.0
2007-03-14 13:00:00,25.7,25.89,25.7,25.85,182200.0,20.1787,20.3278,20.1787,20.2964,182200.0
2007-03-14 13:30:00,25.86,26.03,25.62,25.95,271900.0,20.3043,20.4378,20.1158,20.3749,271900.0
2007-03-14 14:00:00,25.96,26.02,25.92,26.0,131400.0,20.3828,20.4299,20.3514,20.4142,131400.0
2007-03-14 14:30:00,26.01,26.18,26.01,26.08,243400.0,20.4221,20.5555,20.4221,20.477,243400.0
2007-03-14 15:00:00,26.09,26.31,26.09,26.27,166100.0,20.4849,20.6576,20.4849,20.6262,166100.0
2007-03-14 15:30:00,26.28,26.31,26.14,26.2,301900.0,20.6341,20.6576,20.5241,20.5712,301900.0
2007-03-15 09:30:00,26.14,26.14,25.87,26.11,165000.0,20.5241,20.5241,20.3121,20.5006,165000.0
2007-03-15 10:00:00,26.1,26.28,26.05,26.27,113700.0,20.4927,20.6341,20.4535,20.6262,113700.0
2007-03-15 10:30:00,26.27,26.28,26.2,26.23,208300.0,20.6262,20.6341,20.5712,20.5948,208300.0
2007-03-15 11:00:00,26.22,26.31,26.1,26.3,179500.0,20.5869,20.6576,20.4927,20.6498,179500.0
2007-03-15 11:30:00,26.3,26.31,26.21,26.23,65500.0,20.6498,20.6576,20.5791,20.5948,65500.0
2007-03-15 12:00:00,26.22,26.31,26.2,26.26,105800.0,20.5869,20.6576,20.5712,20.6183,105800.0
2007-03-15 12:30:00,26.26,26.31,26.25,26.28,70000.0,20.6183,20.6576,20.6105,20.6341,70000.0
2007-03-15 13:00:00,26.28,26.31,26.24,26.28,145100.0,20.6341,20.6576,20.6026,20.6341,145100.0
2007-03-15 13:30:00,26.28,26.29,26.13,26.26,66600.0,20.6341,20.6419,20.5163,20.6183,66600.0
2007-03-15 14:00:00,26.26,26.31,26.23,26.24,126600.0,20.6183,20.6576,20.5948,20.6026,126600.0
2007-03-15 14:30:00,26.24,26.31,26.22,26.3,142200.0,20.6026,20.6576,20.5869,20.6498,142200.0
2007-03-15 15:00:00,26.3,26.41,26.27,26.37,202300.0,20.6498,20.7361,20.6262,20.7047,202300.0
2007-03-15 15:30:00,26.37,26.39,26.25,26.3,248500.0,20.7047,20.7204,20.6105,20.6498,248500.0
2007-03-16 09:30:00,26.3,26.45,26.1,26.42,388300.0,20.6498,20.7675,20.4927,20.744,388300.0
2007-03-16 10:00:00,26.4,26.46,26.28,26.31,116500.0,20.7283,20.7754,20.6341,20.6576,116500.0
2007-03-16 10:30:00,26.33,26.37,26.2,26.2,97200.0,20.6733,20.7047,20.5712,20.5712,97200.0
2007-03-16 11:00:00,26.2,26.26,26.17,26.22,53500.0,20.5712,20.6183,20.5477,20.5869,53500.0
2007-03-16 11:30:00,26.22,26.26,26.12,26.13,60700.0,20.5869,20.6183,20.5084,20.5163,60700.0
2007-03-16 12:00:00,26.12,26.18,26.12,26.13,46200.0,20.5084,20.5555,20.5084,20.5163,46200.0
2007-03-16 12:30:00,26.14,26.16,26.1,26.12,45100.0,20.5241,20.5398,20.4927,20.5084,45100.0
2007-03-16 13:00:00,26.12,26.23,26.02,26.22,62400.0,20.5084,20.5948,20.4299,20.5869,62400.0
2007-03-16 13:30:00,26.22,26.27,26.17,26.22,42600.0,20.5869,20.6262,20.5477,20.5869,42600.0
2007-03-16 14:00:00,26.22,26.22,26.05,26.08,39500.0,20.5869,20.5869,20.4535,20.477,39500.0
2007-03-16 14:30:00,26.09,26.18,25.95,26.11,122900.0,20.4849,20.5555,20.3749,20.5006,122900.0
2007-03-16 15:00:00,26.11,26.17,26.06,26.15,58500.0,20.5006,20.5477,20.4613,20.532,58500.0
2007-03-16 15:30:00,26.15,26.17,26.05,26.07,148500.0,20.532,20.5477,20.4535,20.4692,148500.0
2007-03-19 09:30:00,26.26,26.4,26.21,26.37,113600.0,20.6183,20.7283,20.5791,20.7047,113600.0
2007-03-19 10:00:00,26.38,26.38,26.21,26.31,77500.0,20.7126,20.7126,20.5791,20.6576,77500.0
2007-03-19 10:30:00,26.3,26.6,26.25,26.55,346600.0,20.6498,20.8853,20.6105,20.846,346600.0
2007-03-19 11:00:00,26.55,26.55,26.27,26.27,115300.0,20.846,20.846,20.6262,20.6262,115300.0
2007-03-19 11:30:00,26.28,26.3,26.2,26.2,106900.0,20.6341,20.6498,20.5712,20.5712,106900.0
2007-03-19 12:00:00,26.21,26.25,26.12,26.14,170600.0,20.5791,20.6105,20.5084,20.5241,170600.0
2007-03-19 12:30:00,26.14,26.15,26.08,26.1,130300.0,20.5241,20.532,20.477,20.4927,130300.0
2007-03-19 13:00:00,26.11,26.11,26.07,26.07,56400.0,20.5006,20.5006,20.4692,20.4692,56400.0
2007-03-19 13:30:00,26.07,26.12,26.07,26.08,42200.0,20.4692,20.5084,20.4692,20.477,42200.0
2007-03-19 14:00:00,26.07,26.08,25.99,25.99,92000.0,20.4692,20.477,20.4064,20.4064,92000.0
2007-03-19 14:30:00,25.98,26.01,25.92,25.94,122600.0,20.3985,20.4221,20.3514,20.3671,122600.0
2007-03-19 15:00:00,25.94,25.95,25.87,25.87,88200.0,20.3671,20.3749,20.3121,20.3121,88200.0
2007-03-19 15:30:00,25.88,25.95,25.87,25.94,261100.0,20.32,20.3749,20.3121,20.3671,261100.0
2007-03-20 09:30:00,26.0,26.06,25.83,25.83,129200.0,20.4142,20.4613,20.2807,20.2807,129200.0
2007-03-20 10:00:00,25.82,25.93,25.82,25.9,142200.0,20.2729,20.3592,20.2729,20.3357,142200.0
2007-03-20 10:30:00,25.89,25.9,25.82,25.89,151400.0,20.3278,20.3357,20.2729,20.3278,151400.0
2007-03-20 11:00:00,25.89,25.97,25.85,25.85,96700.0,20.3278,20.3907,20.2964,20.2964,96700.0
2007-03-20 11:30:00,25.85,25.93,25.85,25.92,55100.0,20.2964,20.3592,20.2964,20.3514,55100.0
2007-03-20 12:00:00,25.91,26.0,25.91,25.98,65900.0,20.3435,20.4142,20.3435,20.3985,65900.0
2007-03-20 12:30:00,25.97,25.99,25.94,25.95,60000.0,20.3907,20.4064,20.3671,20.3749,60000.0
2007-03-20 13:00:00,25.95,25.96,25.87,25.87,136600.0,20.3749,20.3828,20.3121,20.3121,136600.0
2007-03-20 13:30:00,25.87,25.9,25.81,25.81,111500.0,20.3121,20.3357,20.265,20.265,111500.0
2007-03-20 14:00:00,25.81,25.88,25.75,25.84,228400.0,20.265,20.32,20.2179,20.2886,228400.0
2007-03-20 14:30:00,25.84,25.84,25.75,25.76,128200.0,20.2886,20.2886,20.2179,20.2258,128200.0
2007-03-20 15:00:00,25.76,25.81,25.73,25.8,186500.0,20.2258,20.265,20.2022,20.2572,186500.0
2007-03-20 15:30:00,25.81,25.82,25.76,25.77,323200.0,20.265,20.2729,20.2258,20.2336,323200.0
2007-03-21 09:30:00,25.71,25.84,25.56,25.68,241000.0,20.1865,20.2886,20.0687,20.163,241000.0
2007-03-21 10:00:00,25.68,25.93,25.51,25.91,169900.0,20.163,20.3592,20.0295,20.3435,169900.0
2007-03-21 10:30:00,25.91,25.98,25.84,25.94,157400.0,20.3435,20.3985,20.2886,20.3671,157400.0
2007-03-21 11:00:00,25.93,25.95,25.8,25.82,91700.0,20.3592,20.3749,20.2572,20.2729,91700.0
2007-03-21 11:30:00,25.82,25.87,25.79,25.84,50600.0,20.2729,20.3121,20.2493,20.2886,50600.0
2007-03-21 12:00:00,25.84,25.88,25.8,25.81,48800.0,20.2886,20.32,20.2572,20.265,48800.0
2007-03-21 12:30:00,25.81,25.85,25.8,25.84,44100.0,20.265,20.2964,20.2572,20.2886,44100.0
2007-03-21 13:00:00,25.84,25.85,25.78,25.8,96900.0,20.2886,20.2964,20.2415,20.2572,96900.0
2007-03-21 13:30:00,25.79,25.82,25.79,25.8,124900.0,20.2493,20.2729,20.2493,20.2572,124900.0
2007-03-21 14:00:00,25.8,25.95,25.77,25.85,271800.0,20.2572,20.3749,20.2336,20.2964,271800.0
2007-03-21 14:30:00,25.85,26.03,25.83,26.01,306900.0,20.2964,20.4378,20.2807,20.4221,306900.0
2007-03-21 15:00:00,26.01,26.11,25.95,26.08,346200.0,20.4221,20.5006,20.3749,20.477,346200.0
2007-03-21 15:30:00,26.08,26.18,25.95,26.0,380400.0,20.477,20.5555,20.3749,20.4142,380400.0
2007-03-22 09:30:00,26.01,26.1,25.39,25.58,350300.0,20.4221,20.4927,19.9353,20.0844,350300.0
2007-03-22 10:00:00,25.58,25.62,25.36,25.5,409400.0,20.0844,20.1158,19.9117,20.0216,409400.0
2007-03-22 10:30:00,25.49,25.52,25.37,25.42,151400.0,20.0138,20.0373,19.9196,19.9588,151400.0
2007-03-22 11:00:00,25.42,25.48,25.36,25.47,212000.0,19.9588,20.0059,19.9117,19.9981,212000.0
2007-03-22 11:30:00,25.47,25.5,25.39,25.49,176000.0,19.9981,20.0216,19.9353,20.0138,176000.0
2007-03-22 12:00:00,25.48,25.53,25.44,25.5,189300.0,20.0059,20.0452,19.9745,20.0216,189300.0
2007-03-22 12:30:00,25.5,25.6,25.45,25.54,186400.0,20.0216,20.1001,19.9824,20.053,186400.0
2007-03-22 13:00:00,25.54,25.54,25.39,25.41,122600.0,20.053,20.053,19.9353,19.951,122600.0
2007-03-22 13:30:00,25.41,25.43,25.22,25.35,289300.0,19.951,19.9667,19.8018,19.9038,289300.0
2007-03-22 14:00:00,25.35,25.4,25.27,25.36,260000.0,19.9038,19.9431,19.841,19.9117,260000.0
2007-03-22 14:30:00,25.36,25.37,25.1,25.16,481900.0,19.9117,19.9196,19.7076,19.7547,481900.0
2007-03-22 15:00:00,25.16,25.17,24.89,25.11,832500.0,19.7547,19.7625,19.5427,19.7154,832500.0
2007-03-22 15:30:00,25.12,25.15,24.85,24.93,1197300.0,19.7233,19.7468,19.5113,19.5741,1197300.0
2007-03-23 09:30:00,22.62,22.71,21.86,22.1,4482300.0,17.7604,17.831,17.1636,17.3521,4482300.0
2007-03-23 10:00:00,22.09,22.47,22.0,22.44,2891300.0,17.3442,17.6426,17.2736,17.619,2891300.0
2007-03-23 10:30:00,22.44,22.65,22.26,22.42,1628300.0,17.619,17.7839,17.4777,17.6033,1628300.0
2007-03-23 11:00:00,22.42,22.8,22.39,22.68,935500.0,17.6033,17.9017,17.5798,17.8075,935500.0
2007-03-23 11:30:00,22.71,22.77,22.5,22.73,873500.0,17.831,17.8781,17.6661,17.8467,873500.0
2007-03-23 12:00:00,22.73,22.74,22.36,22.44,554600.0,17.8467,17.8546,17.5562,17.619,554600.0
2007-03-23 12:30:00,22.45,22.55,22.34,22.38,356500.0,17.6269,17.7054,17.5405,17.5719,356500.0
2007-03-23 13:00:00,22.38,22.43,22.27,22.28,330900.0,17.5719,17.6112,17.4856,17.4934,330900.0
2007-03-23 13:30:00,22.29,22.34,22.14,22.2,360900.0,17.5013,17.5405,17.3835,17.4306,360900.0
2007-03-23 14:00:00,22.2,22.21,22.06,22.13,560500.0,17.4306,17.4384,17.3207,17.3756,560500.0
2007-03-23 14:30:00,22.12,22.13,21.94,22.03,838400.0,17.3678,17.3756,17.2264,17.2971,838400.0
2007-03-23 15:00:00,22.03,22.21,22.02,22.15,1039500.0,17.2971,17.4384,17.2893,17.3913,1039500.0
2007-03-23 15:30:00,22.16,22.39,22.13,22.3,1095800.0,17.3992,17.5798,17.3756,17.5091,1095800.0
2007-03-26 09:30:00,22.2,22.3,21.79,21.96,798600.0,17.4306,17.5091,17.1087,17.2422,798600.0
2007-03-26 10:00:00,21.98,21.98,21.8,21.8,498100.0,17.2579,17.2579,17.1165,17.1165,498100.0
2007-03-26 10:30:00,21.8,21.94,21.8,21.93,574500.0,17.1165,17.2264,17.1165,17.2186,574500.0
2007-03-26 11:00:00,21.92,21.95,21.84,21.94,259300.0,17.2107,17.2343,17.1479,17.2264,259300.0
2007-03-26 11:30:00,21.94,22.07,21.93,21.97,371100.0,17.2264,17.3285,17.2186,17.25,371100.0
2007-03-26 12:00:00,21.96,22.04,21.9,22.01,201900.0,17.2422,17.305,17.195,17.2814,201900.0
2007-03-26 12:30:00,22.01,22.07,22.0,22.0,186400.0,17.2814,17.3285,17.2736,17.2736,186400.0
2007-03-26 13:00:00,22.01,22.01,21.95,21.96,164000.0,17.2814,17.2814,17.2343,17.2422,164000.0
2007-03-26 13:30:00,21.96,22.0,21.95,21.97,176400.0,17.2422,17.2736,17.2343,17.25,176400.0
2007-03-26 14:00:00,21.98,22.06,21.98,22.02,351400.0,17.2579,17.3207,17.2579,17.2893,351400.0
2007-03-26 14:30:00,22.01,22.02,21.99,22.01,177300.0,17.2814,17.2893,17.2657,17.2814,177300.0
2007-03-26 15:00:00,22.0,22.06,21.99,22.05,255700.0,17.2736,17.3207,17.2657,17.3128,255700.0
2007-03-26 15:30:00,22.06,22.14,22.05,22.11,446900.0,17.3207,17.3835,17.3128,17.3599,446900.0
2007-03-27 09:30:00,21.98,22.43,21.98,22.26,568200.0,17.2579,17.6112,17.2579,17.4777,568200.0
2007-03-27 10:00:00,22.26,22.3,22.19,22.26,303200.0,17.4777,17.5091,17.4227,17.4777,303200.0
2007-03-27 10:30:00,22.26,22.27,22.2,22.24,189800.0,17.4777,17.4856,17.4306,17.462,189800.0
2007-03-27 11:00:00,22.24,22.24,22.08,22.09,205200.0,17.462,17.462,17.3364,17.3442,205200.0
2007-03-27 11:30:00,22.09,22.11,21.98,21.99,189700.0,17.3442,17.3599,17.2579,17.2657,189700.0
2007-03-27 12:00:00,21.99,22.06,21.94,22.0,225900.0,17.2657,17.3207,17.2264,17.2736,225900.0
2007-03-27 12:30:00,22.0,22.04,21.98,22.0,128700.0,17.2736,17.305,17.2579,17.2736,128700.0
2007-03-27 13:00:00,22.0,22.07,21.98,22.06,176200.0,17.2736,17.3285,17.2579,17.3207,176200.0
2007-03-27 13:30:00,22.07,22.33,22.06,22.29,1213700.0,17.3285,17.5327,17.3207,17.5013,1213700.0
2007-03-27 14:00:00,22.29,22.3,22.15,22.23,462600.0,17.5013,17.5091,17.3913,17.4541,462600.0
2007-03-27 14:30:00,22.23,22.29,22.22,22.28,202500.0,17.4541,17.5013,17.4463,17.4934,202500.0
2007-03-27 15:00:00,22.28,22.28,22.22,22.24,144700.0,17.4934,17.4934,17.4463,17.462,144700.0
2007-03-27 15:30:00,22.23,22.29,22.16,22.22,432600.0,17.4541,17.5013,17.3992,17.4463,432600.0
2007-03-28 09:30:00,22.09,22.26,22.01,22.12,244300.0,17.3442,17.4777,17.2814,17.3678,244300.0
2007-03-28 10:00:00,22.12,22.18,22.05,22.06,95400.0,17.3678,17.4149,17.3128,17.3207,95400.0
2007-03-28 10:30:00,22.05,22.09,21.94,22.02,155400.0,17.3128,17.3442,17.2264,17.2893,155400.0
2007-03-28 11:00:00,22.02,22.04,21.96,22.04,199300.0,17.2893,17.305,17.2422,17.305,199300.0
2007-03-28 11:30:00,22.03,22.1,22.02,22.06,136300.0,17.2971,17.3521,17.2893,17.3207,136300.0
2007-03-28 12:00:00,22.06,22.13,22.02,22.02,277600.0,17.3207,17.3756,17.2893,17.2893,277600.0
2007-03-28 12:30:00,22.02,22.1,22.0,22.0,441500.0,17.2893,17.3521,17.2736,17.2736,441500.0
2007-03-28 13:00:00,22.0,22.05,21.99,22.02,292200.0,17.2736,17.3128,17.2657,17.2893,292200.0
2007-03-28 13:30:00,22.02,22.03,21.99,22.01,233600.0,17.2893,17.2971,17.2657,17.2814,233600.0
2007-03-28 14:00:00,22.01,22.03,21.95,21.99,295600.0,17.2814,17.2971,17.2343,17.2657,295600.0
2007-03-28 14:30:00,21.99,22.01,21.9,21.93,340300.0,17.2657,17.2814,17.195,17.2186,340300.0
2007-03-28 15:00:00,21.93,22.01,21.9,22.0,304900.0,17.2186,17.2814,17.195,17.2736,304900.0
2007-03-28 15:30:00,22.01,22.05,21.94,21.98,368100.0,17.2814,17.3128,17.2264,17.2579,368100.0
2007-03-29 09:30:00,22.05,22.06,21.85,21.89,315800.0,17.3128,17.3207,17.1558,17.1872,315800.0
2007-03-29 10:00:00,21.89,21.95,21.7,21.73,231500.0,17.1872,17.2343,17.038,17.0616,231500.0
2007-03-29 10:30:00,21.73,21.76,21.52,21.53,280300.0,17.0616,17.0851,16.8967,16.9045,280300.0
2007-03-29 11:00:00,21.52,21.62,21.43,21.46,296500.0,16.8967,16.9752,16.826,16.8496,296500.0
2007-03-29 11:30:00,21.47,21.47,21.27,21.28,311100.0,16.8574,16.8574,16.7004,16.7082,311100.0
2007-03-29 12:00:00,21.28,21.33,21.2,21.2,363500.0,16.7082,16.7475,16.6454,16.6454,363500.0
2007-03-29 12:30:00,21.2,21.22,21.17,21.21,255000.0,16.6454,16.6611,16.6219,16.6533,255000.0
2007-03-29 13:00:00,21.21,21.35,21.17,21.28,346300.0,16.6533,16.7632,16.6219,16.7082,346300.0
2007-03-29 13:30:00,21.27,21.28,21.18,21.19,207300.0,16.7004,16.7082,16.6297,16.6376,207300.0
2007-03-29 14:00:00,21.18,21.24,21.1,21.2,570600.0,16.6297,16.6768,16.5669,16.6454,570600.0
2007-03-29 14:30:00,21.21,21.23,21.14,21.22,237700.0,16.6533,16.669,16.5983,16.6611,237700.0
2007-03-29 15:00:00,21.22,21.39,21.2,21.31,298700.0,16.6611,16.7946,16.6454,16.7318,298700.0
2007-03-29 15:30:00,21.31,21.46,21.29,21.4,830400.0,16.7318,16.8496,16.7161,16.8025,830400.0
2007-03-30 09:30:00,21.51,21.75,21.42,21.73,248500.0,16.8888,17.0773,16.8182,17.0616,248500.0
2007-03-30 10:00:00,21.72,21.82,21.6,21.61,360800.0,17.0537,17.1322,16.9595,16.9673,360800.0
2007-03-30 10:30:00,21.62,21.72,21.56,21.61,198200.0,16.9752,17.0537,16.9281,16.9673,198200.0
2007-03-30 11:00:00,21.61,21.67,21.46,21.46,110200.0,16.9673,17.0145,16.8496,16.8496,110200.0
2007-03-30 11:30:00,21.47,21.48,21.18,21.31,479100.0,16.8574,16.8653,16.6297,16.7318,479100.0
2007-03-30 12:00:00,21.32,21.41,21.26,21.39,148100.0,16.7396,16.8103,16.6925,16.7946,148100.0
2007-03-30 12:30:00,21.4,21.41,21.38,21.41,135800.0,16.8025,16.8103,16.7868,16.8103,135800.0
2007-03-30 13:00:00,21.4,21.4,21.38,21.4,131300.0,16.8025,16.8025,16.7868,16.8025,131300.0
2007-03-30 13:30:00,21.39,21.43,21.38,21.41,175800.0,16.7946,16.826,16.7868,16.8103,175800.0
2007-03-30 14:00:00,21.41,21.42,21.29,21.37,324900.0,16.8103,16.8182,16.7161,16.7789,324900.0
2007-03-30 14:30:00,21.37,21.48,21.37,21.41,172300.0,16.7789,16.8653,16.7789,16.8103,172300.0
2007-03-30 15:00:00,21.4,21.41,21.33,21.4,125600.0,16.8025,16.8103,16.7475,16.8025,125600.0
2007-03-30 15:30:00,21.4,21.45,21.35,21.42,337000.0,16.8025,16.8417,16.7632,16.8182,337000.0
2007-04-02 09:30:00,21.44,21.55,21.35,21.39,251500.0,16.8339,16.9202,16.7632,16.7946,251500.0
2007-04-02 10:00:00,21.39,21.45,21.2,21.36,228500.0,16.7946,16.8417,16.6454,16.7711,228500.0
2007-04-02 10:30:00,21.36,21.48,21.32,21.35,195200.0,16.7711,16.8653,16.7396,16.7632,195200.0
2007-04-02 11:00:00,21.35,21.39,21.26,21.3,257900.0,16.7632,16.7946,16.6925,16.7239,257900.0
2007-04-02 11:30:00,21.3,21.35,21.27,21.35,166800.0,16.7239,16.7632,16.7004,16.7632,166800.0
2007-04-02 12:00:00,21.34,21.35,21.26,21.3,150300.0,16.7554,16.7632,16.6925,16.7239,150300.0
2007-04-02 12:30:00,21.29,21.33,21.25,21.25,139600.0,16.7161,16.7475,16.6847,16.6847,139600.0
2007-04-02 13:00:00,21.25,21.3,21.23,21.28,165200.0,16.6847,16.7239,16.669,16.7082,165200.0
2007-04-02 13:30:00,21.28,21.32,21.26,21.32,90800.0,16.7082,16.7396,16.6925,16.7396,90800.0
2007-04-02 14:00:00,21.31,21.34,21.21,21.31,257300.0,16.7318,16.7554,16.6533,16.7318,257300.0
2007-04-02 14:30:00,21.31,21.31,21.25,21.28,86400.0,16.7318,16.7318,16.6847,16.7082,86400.0
2007-04-02 15:00:00,21.27,21.36,21.24,21.35,233600.0,16.7004,16.7711,16.6768,16.7632,233600.0
2007-04-02 15:30:00,21.35,21.36,21.32,21.35,196400.0,16.7632,16.7711,16.7396,16.7632,196400.0
2007-04-03 09:30:00,21.35,21.5,21.3,21.37,226100.0,16.7632,16.881,16.7239,16.7789,226100.0
2007-04-03 10:00:00,21.38,21.42,21.32,21.34,183900.0,16.7868,16.8182,16.7396,16.7554,183900.0
2007-04-03 10:30:00,21.34,21.44,21.33,21.44,148100.0,16.7554,16.8339,16.7475,16.8339,148100.0
2007-04-03 11:00:00,21.43,21.52,21.43,21.48,434300.0,16.826,16.8967,16.826,16.8653,434300.0
2007-04-03 11:30:00,21.48,21.6,21.47,21.51,179700.0,16.8653,16.9595,16.8574,16.8888,179700.0
2007-04-03 12:00:00,21.5,21.58,21.5,21.53,58200.0,16.881,16.9438,16.881,16.9045,58200.0
2007-04-03 12:30:00,21.52,21.55,21.5,21.51,34000.0,16.8967,16.9202,16.881,16.8888,34000.0
2007-04-03 13:00:00,21.5,21.52,21.46,21.48,64700.0,16.881,16.8967,16.8496,16.8653,64700.0
2007-04-03 13:30:00,21.47,21.49,21.43,21.48,87500.0,16.8574,16.8731,16.826,16.8653,87500.0
2007-04-03 14:00:00,21.49,21.49,21.39,21.43,97300.0,16.8731,16.8731,16.7946,16.826,97300.0
2007-04-03 14:30:00,21.43,21.45,21.37,21.38,191000.0,16.826,16.8417,16.7789,16.7868,191000.0
2007-04-03 15:00:00,21.38,21.44,21.36,21.41,182300.0,16.7868,16.8339,16.7711,16.8103,182300.0
2007-04-03 15:30:00,21.42,21.47,21.42,21.45,183200.0,16.8182,16.8574,16.8182,16.8417,183200.0
2007-04-04 09:30:00,21.5,21.58,21.35,21.38,131000.0,16.881,16.9438,16.7632,16.7868,131000.0
2007-04-04 10:00:00,21.38,21.38,21.2,21.24,149200.0,16.7868,16.7868,16.6454,16.6768,149200.0
2007-04-04 10:30:00,21.25,21.33,21.21,21.22,101500.0,16.6847,16.7475,16.6533,16.6611,101500.0
2007-04-04 11:00:00,21.21,21.24,21.17,21.19,172600.0,16.6533,16.6768,16.6219,16.6376,172600.0
2007-04-04 11:30:00,21.19,21.23,21.17,21.22,64100.0,16.6376,16.669,16.6219,16.6611,64100.0
2007-04-04 12:00:00,21.22,21.29,21.2,21.26,104400.0,16.6611,16.7161,16.6454,16.6925,104400.0
2007-04-04 12:30:00,21.26,21.26,21.24,21.24,38300.0,16.6925,16.6925,16.6768,16.6768,38300.0
2007-04-04 13:00:00,21.24,21.25,21.2,21.21,38700.0,16.6768,16.6847,16.6454,16.6533,38700.0
2007-04-04 13:30:00,21.2,21.3,21.19,21.29,153500.0,16.6454,16.7239,16.6376,16.7161,153500.0
2007-04-04 14:00:00,21.3,21.38,21.28,21.37,109700.0,16.7239,16.7868,16.7082,16.7789,109700.0
2007-04-04 14:30:00,21.37,21.42,21.31,21.35,195100.0,16.7789,16.8182,16.7318,16.7632,195100.0
2007-04-04 15:00:00,21.36,21.37,21.34,21.34,137200.0,16.7711,16.7789,16.7554,16.7554,137200.0
2007-04-04 15:30:00,21.34,21.4,21.29,21.36,708200.0,16.7554,16.8025,16.7161,16.7711,708200.0
2007-04-05 09:30:00,21.39,21.64,21.35,21.57,154000.0,16.7946,16.9909,16.7632,16.9359,154000.0
2007-04-05 10:00:00,21.56,21.57,21.43,21.44,116700.0,16.9281,16.9359,16.826,16.8339,116700.0
2007-04-05 10:30:00,21.46,21.46,21.33,21.34,140400.0,16.8496,16.8496,16.7475,16.7554,140400.0
2007-04-05 11:00:00,21.33,21.34,21.28,21.33,136000.0,16.7475,16.7554,16.7082,16.7475,136000.0
2007-04-05 11:30:00,21.32,21.34,21.27,21.34,152300.0,16.7396,16.7554,16.7004,16.7554,152300.0
2007-04-05 12:00:00,21.34,21.39,21.3,21.32,37600.0,16.7554,16.7946,16.7239,16.7396,37600.0
2007-04-05 12:30:00,21.32,21.37,21.32,21.36,44500.0,16.7396,16.7789,16.7396,16.7711,44500.0
2007-04-05 13:00:00,21.35,21.39,21.35,21.35,69000.0,16.7632,16.7946,16.7632,16.7632,69000.0
2007-04-05 13:30:00,21.36,21.36,21.33,21.35,39500.0,16.7711,16.7711,16.7475,16.7632,39500.0
2007-04-05 14:00:00,21.35,21.36,21.33,21.35,77800.0,16.7632,16.7711,16.7475,16.7632,77800.0
2007-04-05 14:30:00,21.34,21.35,21.32,21.32,53800.0,16.7554,16.7632,16.7396,16.7396,53800.0
2007-04-05 15:00:00,21.33,21.34,21.28,21.3,120200.0,16.7475,16.7554,16.7082,16.7239,120200.0
2007-04-05 15:30:00,21.3,21.33,21.28,21.32,200200.0,16.7239,16.7475,16.7082,16.7396,200200.0
2007-04-09 09:30:00,21.34,21.49,21.28,21.33,102100.0,16.7554,16.8731,16.7082,16.7475,102100.0
2007-04-09 10:00:00,21.32,21.33,21.22,21.24,120000.0,16.7396,16.7475,16.6611,16.6768,120000.0
2007-04-09 10:30:00,21.25,21.35,21.23,21.29,74600.0,16.6847,16.7632,16.669,16.7161,74600.0
2007-04-09 11:00:00,21.29,21.31,21.28,21.28,38300.0,16.7161,16.7318,16.7082,16.7082,38300.0
2007-04-09 11:30:00,21.28,21.3,21.26,21.3,46000.0,16.7082,16.7239,16.6925,16.7239,46000.0
2007-04-09 12:00:00,21.29,21.32,21.28,21.31,91700.0,16.7161,16.7396,16.7082,16.7318,91700.0
2007-04-09 12:30:00,21.31,21.38,21.3,21.36,54800.0,16.7318,16.7868,16.7239,16.7711,54800.0
2007-04-09 13:00:00,21.35,21.38,21.33,21.37,113300.0,16.7632,16.7868,16.7475,16.7789,113300.0
2007-04-09 13:30:00,21.37,21.37,21.34,21.36,42300.0,16.7789,16.7789,16.7554,16.7711,42300.0
2007-04-09 14:00:00,21.35,21.35,21.24,21.25,57100.0,16.7632,16.7632,16.6768,16.6847,57100.0
2007-04-09 14:30:00,21.24,21.32,21.22,21.31,143400.0,16.6768,16.7396,16.6611,16.7318,143400.0
2007-04-09 15:00:00,21.32,21.32,21.27,21.28,107100.0,16.7396,16.7396,16.7004,16.7082,107100.0
2007-04-09 15:30:00,21.27,21.29,21.22,21.26,180800.0,16.7004,16.7161,16.6611,16.6925,180800.0
2007-04-10 09:30:00,21.17,21.2,21.07,21.14,215500.0,16.6219,16.6454,16.5434,16.5983,215500.0
2007-04-10 10:00:00,21.15,21.36,21.12,21.25,158500.0,16.6062,16.7711,16.5826,16.6847,158500.0
2007-04-10 10:30:00,21.24,21.35,21.24,21.33,50600.0,16.6768,16.7632,16.6768,16.7475,50600.0
2007-04-10 11:00:00,21.33,21.33,21.23,21.25,75900.0,16.7475,16.7475,16.669,16.6847,75900.0
2007-04-10 11:30:00,21.24,21.25,21.22,21.22,29500.0,16.6768,16.6847,16.6611,16.6611,29500.0
2007-04-10 12:00:00,21.22,21.25,21.22,21.24,29000.0,16.6611,16.6847,16.6611,16.6768,29000.0
2007-04-10 12:30:00,21.25,21.29,21.2,21.28,141500.0,16.6847,16.7161,16.6454,16.7082,141500.0
2007-04-10 13:00:00,21.27,21.32,21.27,21.29,47600.0,16.7004,16.7396,16.7004,16.7161,47600.0
2007-04-10 13:30:00,21.29,21.31,21.27,21.29,48300.0,16.7161,16.7318,16.7004,16.7161,48300.0
2007-04-10 14:00:00,21.28,21.31,21.27,21.3,39100.0,16.7082,16.7318,16.7004,16.7239,39100.0
2007-04-10 14:30:00,21.31,21.4,21.29,21.37,157900.0,16.7318,16.8025,16.7161,16.7789,157900.0
2007-04-10 15:00:00,21.37,21.38,21.3,21.31,132600.0,16.7789,16.7868,16.7239,16.7318,132600.0
2007-04-10 15:30:00,21.32,21.39,21.3,21.32,323600.0,16.7396,16.7946,16.7239,16.7396,323600.0
2007-04-11 09:30:00,21.26,21.33,21.11,21.17,154000.0,16.6925,16.7475,16.5748,16.6219,154000.0
2007-04-11 10:00:00,21.17,21.32,21.15,21.23,137300.0,16.6219,16.7396,16.6062,16.669,137300.0
2007-04-11 10:30:00,21.23,21.33,21.22,21.25,100900.0,16.669,16.7475,16.6611,16.6847,100900.0
2007-04-11 11:00:00,21.25,21.37,21.25,21.37,112900.0,16.6847,16.7789,16.6847,16.7789,112900.0
2007-04-11 11:30:00,21.37,21.48,21.32,21.44,153000.0,16.7789,16.8653,16.7396,16.8339,153000.0
2007-04-11 12:00:00,21.44,21.56,21.42,21.55,182300.0,16.8339,16.9281,16.8182,16.9202,182300.0
2007-04-11 12:30:00,21.54,21.66,21.53,21.6,276800.0,16.9124,17.0066,16.9045,16.9595,276800.0
2007-04-11 13:00:00,21.6,21.63,21.54,21.57,307700.0,16.9595,16.983,16.9124,16.9359,307700.0
2007-04-11 13:30:00,21.58,21.61,21.53,21.54,193100.0,16.9438,16.9673,16.9045,16.9124,193100.0
2007-04-11 14:00:00,21.54,21.56,21.49,21.54,197800.0,16.9124,16.9281,16.8731,16.9124,197800.0
2007-04-11 14:30:00,21.54,21.56,21.46,21.53,185900.0,16.9124,16.9281,16.8496,16.9045,185900.0
2007-04-11 15:00:00,21.52,21.56,21.5,21.54,321800.0,16.8967,16.9281,16.881,16.9124,321800.0
2007-04-11 15:30:00,21.54,21.56,21.43,21.48,369500.0,16.9124,16.9281,16.826,16.8653,369500.0
2007-04-12 09:30:00,21.0,21.41,21.0,21.22,244200.0,16.4884,16.8103,16.4884,16.6611,244200.0
2007-04-12 10:00:00,21.22,21.27,21.2,21.27,101000.0,16.6611,16.7004,16.6454,16.7004,101000.0
2007-04-12 10:30:00,21.26,21.37,21.26,21.34,128800.0,16.6925,16.7789,16.6925,16.7554,128800.0
2007-04-12 11:00:00,21.34,21.39,21.29,21.31,103800.0,16.7554,16.7946,16.7161,16.7318,103800.0
2007-04-12 11:30:00,21.29,21.36,21.29,21.3,78300.0,16.7161,16.7711,16.7161,16.7239,78300.0
2007-04-12 12:00:00,21.3,21.39,21.28,21.33,92600.0,16.7239,16.7946,16.7082,16.7475,92600.0
2007-04-12 12:30:00,21.33,21.35,21.31,21.35,58500.0,16.7475,16.7632,16.7318,16.7632,58500.0
2007-04-12 13:00:00,21.34,21.37,21.34,21.35,70300.0,16.7554,16.7789,16.7554,16.7632,70300.0
2007-04-12 13:30:00,21.35,21.52,21.35,21.47,219300.0,16.7632,16.8967,16.7632,16.8574,219300.0
2007-04-12 14:00:00,21.45,21.46,21.42,21.45,87400.0,16.8417,16.8496,16.8182,16.8417,87400.0
2007-04-12 14:30:00,21.44,21.47,21.4,21.45,90400.0,16.8339,16.8574,16.8025,16.8417,90400.0
2007-04-12 15:00:00,21.45,21.56,21.44,21.54,140000.0,16.8417,16.9281,16.8339,16.9124,140000.0
2007-04-12 15:30:00,21.54,21.59,21.52,21.56,303300.0,16.9124,16.9516,16.8967,16.9281,303300.0
2007-04-13 09:30:00,21.02,21.64,21.02,21.46,233500.0,16.5041,16.9909,16.5041,16.8496,233500.0
2007-04-13 10:00:00,21.45,21.54,21.44,21.51,155200.0,16.8417,16.9124,16.8339,16.8888,155200.0
2007-04-13 10:30:00,21.5,21.56,21.49,21.52,173300.0,16.881,16.9281,16.8731,16.8967,173300.0
2007-04-13 11:00:00,21.52,21.6,21.51,21.56,127800.0,16.8967,16.9595,16.8888,16.9281,127800.0
2007-04-13 11:30:00,21.55,21.63,21.55,21.61,185500.0,16.9202,16.983,16.9202,16.9673,185500.0
2007-04-13 12:00:00,21.62,21.64,21.58,21.62,152200.0,16.9752,16.9909,16.9438,16.9752,152200.0
2007-04-13 12:30:00,21.62,21.83,21.62,21.8,386900.0,16.9752,17.1401,16.9752,17.1165,386900.0
2007-04-13 13:00:00,21.8,21.8,21.7,21.72,156100.0,17.1165,17.1165,17.038,17.0537,156100.0
2007-04-13 13:30:00,21.72,21.75,21.69,21.72,149200.0,17.0537,17.0773,17.0302,17.0537,149200.0
2007-04-13 14:00:00,21.72,21.74,21.69,21.71,218500.0,17.0537,17.0694,17.0302,17.0459,218500.0
2007-04-13 14:30:00,21.7,21.81,21.65,21.79,284800.0,17.038,17.1244,16.9988,17.1087,284800.0
2007-04-13 15:00:00,21.79,21.92,21.79,21.81,264600.0,17.1087,17.2107,17.1087,17.1244,264600.0
2007-04-13 15:30:00,21.82,21.89,21.81,21.87,660400.0,17.1322,17.1872,17.1244,17.1715,660400.0
2007-04-16 09:30:00,21.57,22.06,21.57,22.06,268700.0,16.9359,17.3207,16.9359,17.3207,268700.0
2007-04-16 10:00:00,22.07,22.36,22.03,22.36,548700.0,17.3285,17.5562,17.2971,17.5562,548700.0
2007-04-16 10:30:00,22.36,22.48,22.31,22.32,331700.0,17.5562,17.6504,17.517,17.5248,331700.0
2007-04-16 11:00:00,22.32,22.35,22.25,22.35,214500.0,17.5248,17.5484,17.4698,17.5484,214500.0
2007-04-16 11:30:00,22.34,22.45,22.33,22.44,257500.0,17.5405,17.6269,17.5327,17.619,257500.0
2007-04-16 12:00:00,22.44,22.54,22.43,22.54,210300.0,17.619,17.6975,17.6112,17.6975,210300.0
2007-04-16 12:30:00,22.53,22.57,22.51,22.55,285800.0,17.6897,17.7211,17.674,17.7054,285800.0
2007-04-16 13:00:00,22.54,22.58,22.51,22.51,422700.0,17.6975,17.729,17.674,17.674,422700.0
2007-04-16 13:30:00,22.51,22.53,22.37,22.37,99000.0,17.674,17.6897,17.5641,17.5641,99000.0
2007-04-16 14:00:00,22.38,22.38,22.32,22.35,100200.0,17.5719,17.5719,17.5248,17.5484,100200.0
2007-04-16 14:30:00,22.34,22.47,22.32,22.39,238400.0,17.5405,17.6426,17.5248,17.5798,238400.0
2007-04-16 15:00:00,22.38,22.42,22.35,22.35,258100.0,17.5719,17.6033,17.5484,17.5484,258100.0
2007-04-16 15:30:00,22.36,22.4,22.32,22.34,297300.0,17.5562,17.5876,17.5248,17.5405,297300.0
2007-04-17 09:30:00,22.34,22.37,22.2,22.26,297400.0,17.5405,17.5641,17.4306,17.4777,297400.0
2007-04-17 10:00:00,22.26,22.37,22.23,22.26,101300.0,17.4777,17.5641,17.4541,17.4777,101300.0
2007-04-17 10:30:00,22.26,22.29,22.24,22.25,153900.0,17.4777,17.5013,17.462,17.4698,153900.0
2007-04-17 11:00:00,22.24,22.25,22.17,22.22,49800.0,17.462,17.4698,17.407,17.4463,49800.0
2007-04-17 11:30:00,22.22,22.23,22.15,22.19,113900.0,17.4463,17.4541,17.3913,17.4227,113900.0
2007-04-17 12:00:00,22.19,22.19,22.1,22.11,66700.0,17.4227,17.4227,17.3521,17.3599,66700.0
2007-04-17 12:30:00,22.1,22.15,22.1,22.12,43800.0,17.3521,17.3913,17.3521,17.3678,43800.0
2007-04-17 13:00:00,22.12,22.13,22.09,22.1,43500.0,17.3678,17.3756,17.3442,17.3521,43500.0
2007-04-17 13:30:00,22.11,22.15,22.09,22.13,74500.0,17.3599,17.3913,17.3442,17.3756,74500.0
2007-04-17 14:00:00,22.12,22.18,22.09,22.17,54100.0,17.3678,17.4149,17.3442,17.407,54100.0
2007-04-17 14:30:00,22.17,22.19,22.11,22.19,134600.0,17.407,17.4227,17.3599,17.4227,134600.0
2007-04-17 15:00:00,22.18,22.21,22.13,22.15,80100.0,17.4149,17.4384,17.3756,17.3913,80100.0
2007-04-17 15:30:00,22.15,22.17,22.09,22.12,155800.0,17.3913,17.407,17.3442,17.3678,155800.0
2007-04-18 09:30:00,22.11,22.41,22.11,22.31,209600.0,17.3599,17.5955,17.3599,17.517,209600.0
2007-04-18 10:00:00,22.31,22.32,22.17,22.29,144000.0,17.517,17.5248,17.407,17.5013,144000.0
2007-04-18 10:30:00,22.28,22.31,22.25,22.3,84400.0,17.4934,17.517,17.4698,17.5091,84400.0
2007-04-18 11:00:00,22.29,22.33,22.28,22.3,66900.0,17.5013,17.5327,17.4934,17.5091,66900.0
2007-04-18 11:30:00,22.3,22.4,22.28,22.37,63900.0,17.5091,17.5876,17.4934,17.5641,63900.0
2007-04-18 12:00:00,22.38,22.39,22.37,22.39,40700.0,17.5719,17.5798,17.5641,17.5798,40700.0
2007-04-18 12:30:00,22.39,22.41,22.3,22.31,61600.0,17.5798,17.5955,17.5091,17.517,61600.0
2007-04-18 13:00:00,22.31,22.4,22.3,22.39,87200.0,17.517,17.5876,17.5091,17.5798,87200.0
2007-04-18 13:30:00,22.39,22.46,22.38,22.39,92000.0,17.5798,17.6347,17.5719,17.5798,92000.0
2007-04-18 14:00:00,22.4,22.46,22.35,22.36,177300.0,17.5876,17.6347,17.5484,17.5562,177300.0
2007-04-18 14:30:00,22.37,22.41,22.36,22.39,91000.0,17.5641,17.5955,17.5562,17.5798,91000.0
2007-04-18 15:00:00,22.39,22.47,22.39,22.44,126900.0,17.5798,17.6426,17.5798,17.619,126900.0
2007-04-18 15:30:00,22.44,22.45,22.27,22.31,273700.0,17.619,17.6269,17.4856,17.517,273700.0
2007-04-19 09:30:00,23.21,23.25,22.16,22.2,191100.0,18.2236,18.255,17.3992,17.4306,191100.0
2007-04-19 10:00:00,22.2,22.37,22.19,22.32,104400.0,17.4306,17.5641,17.4227,17.5248,104400.0
2007-04-19 10:30:00,22.32,22.35,22.19,22.33,104000.0,17.5248,17.5484,17.4227,17.5327,104000.0
2007-04-19 11:00:00,22.34,22.37,22.26,22.35,127300.0,17.5405,17.5641,17.4777,17.5484,127300.0
2007-04-19 11:30:00,22.35,22.45,22.35,22.43,87000.0,17.5484,17.6269,17.5484,17.6112,87000.0
2007-04-19 12:00:00,22.43,22.51,22.37,22.51,230200.0,17.6112,17.674,17.5641,17.674,230200.0
2007-04-19 12:30:00,22.51,22.55,22.48,22.5,125800.0,17.674,17.7054,17.6504,17.6661,125800.0
2007-04-19 13:00:00,22.5,22.5,22.45,22.45,101700.0,17.6661,17.6661,17.6269,17.6269,101700.0
2007-04-19 13:30:00,22.45,22.5,22.44,22.49,76600.0,17.6269,17.6661,17.619,17.6583,76600.0
2007-04-19 14:00:00,22.48,22.5,22.38,22.45,145100.0,17.6504,17.6661,17.5719,17.6269,145100.0
2007-04-19 14:30:00,22.45,22.49,22.44,22.48,56300.0,17.6269,17.6583,17.619,17.6504,56300.0
2007-04-19 15:00:00,22.47,22.52,22.46,22.5,86700.0,17.6426,17.6818,17.6347,17.6661,86700.0
2007-04-19 15:30:00,22.51,22.51,22.48,22.5,160100.0,17.674,17.674,17.6504,17.6661,160100.0
2007-04-20 09:30:00,22.71,22.74,22.5,22.59,434000.0,17.831,17.8546,17.6661,17.7368,434000.0
2007-04-20 10:00:00,22.59,22.61,22.5,22.6,206000.0,17.7368,17.7525,17.6661,17.7447,206000.0
2007-04-20 10:30:00,22.6,22.64,22.59,22.62,141900.0,17.7447,17.7761,17.7368,17.7604,141900.0
2007-04-20 11:00:00,22.62,22.68,22.6,22.65,78900.0,17.7604,17.8075,17.7447,17.7839,78900.0
2007-04-20 11:30:00,22.65,22.66,22.59,22.6,66100.0,17.7839,17.7918,17.7368,17.7447,66100.0
2007-04-20 12:00:00,22.61,22.64,22.58,22.59,57400.0,17.7525,17.7761,17.729,17.7368,57400.0
2007-04-20 12:30:00,22.59,22.63,22.54,22.62,115300.0,17.7368,17.7682,17.6975,17.7604,115300.0
2007-04-20 13:00:00,22.63,22.66,22.56,22.65,96800.0,17.7682,17.7918,17.7132,17.7839,96800.0
2007-04-20 13:30:00,22.64,22.65,22.57,22.6,76300.0,17.7761,17.7839,17.7211,17.7447,76300.0
2007-04-20 14:00:00,22.6,22.64,22.6,22.63,55500.0,17.7447,17.7761,17.7447,17.7682,55500.0
2007-04-20 14:30:00,22.63,22.7,22.63,22.7,59200.0,17.7682,17.8232,17.7682,17.8232,59200.0
2007-04-20 15:00:00,22.7,22.75,22.65,22.75,217300.0,17.8232,17.8624,17.7839,17.8624,217300.0
2007-04-20 15:30:00,22.74,22.8,22.72,22.78,359800.0,17.8546,17.9017,17.8389,17.886,359800.0
2007-04-23 09:30:00,22.81,22.84,22.66,22.66,70800.0,17.9095,17.9331,17.7918,17.7918,70800.0
2007-04-23 10:00:00,22.67,22.8,22.61,22.77,156400.0,17.7996,17.9017,17.7525,17.8781,156400.0
2007-04-23 10:30:00,22.79,22.89,22.77,22.88,101000.0,17.8938,17.9724,17.8781,17.9645,101000.0
2007-04-23 11:00:00,22.89,22.98,22.84,22.98,87600.0,17.9724,18.043,17.9331,18.043,87600.0
2007-04-23 11:30:00,22.97,23.0,22.92,22.99,153400.0,18.0352,18.0587,17.9959,18.0509,153400.0
2007-04-23 12:00:00,22.98,23.01,22.98,23.01,178500.0,18.043,18.0666,18.043,18.0666,178500.0
2007-04-23 12:30:00,23.0,23.03,23.0,23.01,126400.0,18.0587,18.0823,18.0587,18.0666,126400.0
2007-04-23 13:00:00,23.02,23.06,23.01,23.03,80700.0,18.0744,18.1058,18.0666,18.0823,80700.0
2007-04-23 13:30:00,23.02,23.03,22.99,23.01,172500.0,18.0744,18.0823,18.0509,18.0666,172500.0
2007-04-23 14:00:00,23.0,23.03,22.98,23.01,151100.0,18.0587,18.0823,18.043,18.0666,151100.0
2007-04-23 14:30:00,23.01,23.03,23.01,23.01,110000.0,18.0666,18.0823,18.0666,18.0666,110000.0
2007-04-23 15:00:00,23.02,23.08,23.0,23.07,173400.0,18.0744,18.1215,18.0587,18.1137,173400.0
2007-04-23 15:30:00,23.07,23.08,22.98,23.01,171400.0,18.1137,18.1215,18.043,18.0666,171400.0
2007-04-24 09:30:00,23.0,23.37,23.0,23.32,272200.0,18.0587,18.3492,18.0587,18.31,272200.0
2007-04-24 10:00:00,23.31,23.38,23.25,23.3,1161900.0,18.3021,18.3571,18.255,18.2943,1161900.0
2007-04-24 10:30:00,23.31,23.38,23.28,23.28,152700.0,18.3021,18.3571,18.2786,18.2786,152700.0
2007-04-24 11:00:00,23.28,23.29,23.18,23.21,113700.0,18.2786,18.2864,18.2,18.2236,113700.0
2007-04-24 11:30:00,23.22,23.38,23.22,23.32,239700.0,18.2315,18.3571,18.2315,18.31,239700.0
2007-04-24 12:00:00,23.32,23.42,23.25,23.41,156200.0,18.31,18.3885,18.255,18.3806,156200.0
2007-04-24 12:30:00,23.41,23.41,23.2,23.24,86400.0,18.3806,18.3806,18.2158,18.2472,86400.0
2007-04-24 13:00:00,23.25,23.25,23.11,23.11,106300.0,18.255,18.255,18.1451,18.1451,106300.0
2007-04-24 13:30:00,23.12,23.27,23.12,23.25,140500.0,18.1529,18.2707,18.1529,18.255,140500.0
2007-04-24 14:00:00,23.25,23.32,23.19,23.2,139500.0,18.255,18.31,18.2079,18.2158,139500.0
2007-04-24 14:30:00,23.21,23.22,23.14,23.19,76800.0,18.2236,18.2315,18.1686,18.2079,76800.0
2007-04-24 15:00:00,23.18,23.25,23.15,23.16,405900.0,18.2,18.255,18.1765,18.1843,405900.0
2007-04-24 15:30:00,23.16,23.2,23.13,23.16,229500.0,18.1843,18.2158,18.1608,18.1843,229500.0
2007-04-25 09:30:00,23.4,23.5,23.35,23.46,255500.0,18.3728,18.4513,18.3335,18.4199,255500.0
2007-04-25 10:00:00,23.45,23.45,23.27,23.41,738200.0,18.412,18.412,18.2707,18.3806,738200.0
2007-04-25 10:30:00,23.4,23.44,23.34,23.37,159300.0,18.3728,18.4042,18.3257,18.3492,159300.0
2007-04-25 11:00:00,23.37,23.39,23.24,23.25,136300.0,18.3492,18.3649,18.2472,18.255,136300.0
2007-04-25 11:30:00,23.25,23.4,23.21,23.37,90600.0,18.255,18.3728,18.2236,18.3492,90600.0
2007-04-25 12:00:00,23.37,23.37,23.31,23.33,28300.0,18.3492,18.3492,18.3021,18.3178,28300.0
2007-04-25 12:30:00,23.33,23.36,23.32,23.34,31200.0,18.3178,18.3414,18.31,18.3257,31200.0
2007-04-25 13:00:00,23.35,23.36,23.33,23.33,88800.0,18.3335,18.3414,18.3178,18.3178,88800.0
2007-04-25 13:30:00,23.32,23.36,23.27,23.34,65300.0,18.31,18.3414,18.2707,18.3257,65300.0
2007-04-25 14:00:00,23.33,23.4,23.3,23.34,66900.0,18.3178,18.3728,18.2943,18.3257,66900.0
2007-04-25 14:30:00,23.34,23.37,23.23,23.36,223100.0,18.3257,18.3492,18.2393,18.3414,223100.0
2007-04-25 15:00:00,23.36,23.39,23.32,23.36,85700.0,18.3414,18.3649,18.31,18.3414,85700.0
2007-04-25 15:30:00,23.36,23.38,23.31,23.35,128600.0,18.3414,18.3571,18.3021,18.3335,128600.0
2007-04-26 09:30:00,23.4,23.47,23.22,23.3,298100.0,18.3728,18.4277,18.2315,18.2943,298100.0
2007-04-26 10:00:00,23.3,23.45,23.28,23.43,117000.0,18.2943,18.412,18.2786,18.3963,117000.0
2007-04-26 10:30:00,23.44,23.79,23.44,23.69,491200.0,18.4042,18.679,18.4042,18.6005,491200.0
2007-04-26 11:00:00,23.69,23.83,23.65,23.73,196200.0,18.6005,18.7104,18.5691,18.6319,196200.0
2007-04-26 11:30:00,23.73,24.05,23.73,23.98,300800.0,18.6319,18.8831,18.6319,18.8282,300800.0
2007-04-26 12:00:00,23.98,24.08,23.88,23.96,282500.0,18.8282,18.9067,18.7497,18.8125,282500.0
2007-04-26 12:30:00,23.97,23.98,23.88,23.95,124700.0,18.8203,18.8282,18.7497,18.8046,124700.0
2007-04-26 13:00:00,23.94,23.99,23.92,23.95,120100.0,18.7968,18.836,18.7811,18.8046,120100.0
2007-04-26 13:30:00,23.95,24.02,23.95,23.98,149200.0,18.8046,18.8596,18.8046,18.8282,149200.0
2007-04-26 14:00:00,23.99,24.1,23.96,24.09,144200.0,18.836,18.9224,18.8125,18.9145,144200.0
2007-04-26 14:30:00,24.09,24.09,23.97,24.0,275400.0,18.9145,18.9145,18.8203,18.8439,275400.0
2007-04-26 15:00:00,24.0,24.05,23.98,24.02,183600.0,18.8439,18.8831,18.8282,18.8596,183600.0
2007-04-26 15:30:00,24.02,24.04,23.87,23.92,359800.0,18.8596,18.8753,18.7418,18.7811,359800.0
2007-04-27 09:30:00,23.84,23.98,23.52,23.7,441800.0,18.7183,18.8282,18.467,18.6083,441800.0
2007-04-27 10:00:00,23.69,23.75,23.56,23.63,202400.0,18.6005,18.6476,18.4984,18.5534,202400.0
2007-04-27 10:30:00,23.64,23.68,23.51,23.59,139000.0,18.5612,18.5926,18.4592,18.522,139000.0
2007-04-27 11:00:00,23.6,23.6,23.52,23.56,199800.0,18.5298,18.5298,18.467,18.4984,199800.0
2007-04-27 11:30:00,23.55,23.64,23.55,23.61,88600.0,18.4906,18.5612,18.4906,18.5377,88600.0
2007-04-27 12:00:00,23.61,23.62,23.49,23.49,64300.0,18.5377,18.5455,18.4434,18.4434,64300.0
2007-04-27 12:30:00,23.5,23.51,23.42,23.42,83600.0,18.4513,18.4592,18.3885,18.3885,83600.0
2007-04-27 13:00:00,23.43,23.55,23.4,23.45,100400.0,18.3963,18.4906,18.3728,18.412,100400.0
2007-04-27 13:30:00,23.46,23.53,23.45,23.47,57300.0,18.4199,18.4749,18.412,18.4277,57300.0
2007-04-27 14:00:00,23.47,23.54,23.46,23.51,80500.0,18.4277,18.4827,18.4199,18.4592,80500.0
2007-04-27 14:30:00,23.5,23.6,23.46,23.58,156200.0,18.4513,18.5298,18.4199,18.5141,156200.0
2007-04-27 15:00:00,23.58,23.59,23.55,23.55,73100.0,18.5141,18.522,18.4906,18.4906,73100.0
2007-04-27 15:30:00,23.56,23.62,23.53,23.58,176300.0,18.4984,18.5455,18.4749,18.5141,176300.0
2007-04-30 09:30:00,23.71,23.8,23.53,23.57,489000.0,18.6162,18.6868,18.4749,18.5063,489000.0
2007-04-30 10:00:00,23.58,23.59,23.43,23.47,72000.0,18.5141,18.522,18.3963,18.4277,72000.0
2007-04-30 10:30:00,23.48,23.49,23.36,23.37,75200.0,18.4356,18.4434,18.3414,18.3492,75200.0
2007-04-30 11:00:00,23.37,23.41,23.33,23.36,78600.0,18.3492,18.3806,18.3178,18.3414,78600.0
2007-04-30 11:30:00,23.36,23.4,23.33,23.36,60500.0,18.3414,18.3728,18.3178,18.3414,60500.0
2007-04-30 12:00:00,23.37,23.46,23.36,23.46,52900.0,18.3492,18.4199,18.3414,18.4199,52900.0
2007-04-30 12:30:00,23.46,23.52,23.45,23.5,68400.0,18.4199,18.467,18.412,18.4513,68400.0
2007-04-30 13:00:00,23.5,23.51,23.48,23.48,49200.0,18.4513,18.4592,18.4356,18.4356,49200.0
2007-04-30 13:30:00,23.49,23.53,23.44,23.45,46900.0,18.4434,18.4749,18.4042,18.412,46900.0
2007-04-30 14:00:00,23.44,23.45,23.29,23.35,68900.0,18.4042,18.412,18.2864,18.3335,68900.0
2007-04-30 14:30:00,23.35,23.4,23.16,23.2,114300.0,18.3335,18.3728,18.1843,18.2158,114300.0
2007-04-30 15:00:00,23.21,23.3,23.17,23.3,144000.0,18.2236,18.2943,18.1922,18.2943,144000.0
2007-04-30 15:30:00,23.3,23.36,23.24,23.32,490200.0,18.2943,18.3414,18.2472,18.31,490200.0
2007-05-01 09:30:00,23.31,23.45,23.03,23.1,107400.0,18.3021,18.412,18.0823,18.1372,107400.0
2007-05-01 10:00:00,23.12,23.2,23.0,23.2,132000.0,18.1529,18.2158,18.0587,18.2158,132000.0
2007-05-01 10:30:00,23.2,23.39,23.19,23.39,75700.0,18.2158,18.3649,18.2079,18.3649,75700.0
2007-05-01 11:00:00,23.39,23.41,23.25,23.34,96900.0,18.3649,18.3806,18.255,18.3257,96900.0
2007-05-01 11:30:00,23.33,23.35,23.21,23.22,77200.0,18.3178,18.3335,18.2236,18.2315,77200.0
2007-05-01 12:00:00,23.22,23.35,23.22,23.33,107900.0,18.2315,18.3335,18.2315,18.3178,107900.0
2007-05-01 12:30:00,23.32,23.36,23.3,23.32,94000.0,18.31,18.3414,18.2943,18.31,94000.0
2007-05-01 13:00:00,23.31,23.32,23.23,23.32,96000.0,18.3021,18.31,18.2393,18.31,96000.0
2007-05-01 13:30:00,23.32,23.39,23.32,23.35,99600.0,18.31,18.3649,18.31,18.3335,99600.0
2007-05-01 14:00:00,23.35,23.39,23.33,23.38,95400.0,18.3335,18.3649,18.3178,18.3571,95400.0
2007-05-01 14:30:00,23.38,23.45,23.38,23.42,99500.0,18.3571,18.412,18.3571,18.3885,99500.0
2007-05-01 15:00:00,23.43,23.49,23.38,23.38,156000.0,18.3963,18.4434,18.3571,18.3571,156000.0
2007-05-01 15:30:00,23.36,23.43,23.36,23.41,204800.0,18.3414,18.3963,18.3414,18.3806,204800.0
2007-05-02 09:30:00,23.5,23.51,23.15,23.48,81700.0,18.4513,18.4592,18.1765,18.4356,81700.0
2007-05-02 10:00:00,23.49,23.65,23.49,23.65,117200.0,18.4434,18.5691,18.4434,18.5691,117200.0
2007-05-02 10:30:00,23.65,23.75,23.65,23.72,121200.0,18.5691,18.6476,18.5691,18.624,121200.0
2007-05-02 11:00:00,23.72,23.77,23.69,23.75,61000.0,18.624,18.6633,18.6005,18.6476,61000.0
2007-05-02 11:30:00,23.75,23.84,23.72,23.8,74800.0,18.6476,18.7183,18.624,18.6868,74800.0
2007-05-02 12:00:00,23.81,23.9,23.8,23.89,56100.0,18.6947,18.7654,18.6868,18.7575,56100.0
2007-05-02 12:30:00,23.89,24.0,23.89,23.92,109400.0,18.7575,18.8439,18.7575,18.7811,109400.0
2007-05-02 13:00:00,23.92,23.92,23.72,23.72,90700.0,18.7811,18.7811,18.624,18.624,90700.0
2007-05-02 13:30:00,23.73,23.79,23.73,23.78,68200.0,18.6319,18.679,18.6319,18.6711,68200.0
2007-05-02 14:00:00,23.78,23.8,23.75,23.76,90000.0,18.6711,18.6868,18.6476,18.6554,90000.0
2007-05-02 14:30:00,23.76,23.79,23.73,23.75,69100.0,18.6554,18.679,18.6319,18.6476,69100.0
2007-05-02 15:00:00,23.75,23.76,23.7,23.75,110200.0,18.6476,18.6554,18.6083,18.6476,110200.0
2007-05-02 15:30:00,23.75,23.8,23.7,23.75,153300.0,18.6476,18.6868,18.6083,18.6476,153300.0
2007-05-03 09:30:00,23.85,23.98,23.75,23.78,71800.0,18.7261,18.8282,18.6476,18.6711,71800.0
2007-05-03 10:00:00,23.81,23.95,23.81,23.94,69600.0,18.6947,18.8046,18.6947,18.7968,69600.0
2007-05-03 10:30:00,23.95,24.25,23.92,24.24,252300.0,18.8046,19.0402,18.7811,19.0323,252300.0
2007-05-03 11:00:00,24.25,24.33,24.14,24.19,141800.0,19.0402,19.103,18.9538,18.9931,141800.0
2007-05-03 11:30:00,24.19,24.3,24.18,24.29,90100.0,18.9931,19.0794,18.9852,19.0716,90100.0
2007-05-03 12:00:00,24.3,24.31,24.2,24.25,108000.0,19.0794,19.0873,19.0009,19.0402,108000.0
2007-05-03 12:30:00,24.25,24.25,24.17,24.22,61700.0,19.0402,19.0402,18.9774,19.0166,61700.0
2007-05-03 13:00:00,24.22,24.22,24.11,24.11,56800.0,19.0166,19.0166,18.9302,18.9302,56800.0
2007-05-03 13:30:00,24.11,24.24,24.08,24.21,79600.0,18.9302,19.0323,18.9067,19.0088,79600.0
2007-05-03 14:00:00,24.2,24.21,24.11,24.12,56200.0,19.0009,19.0088,18.9302,18.9381,56200.0
2007-05-03 14:30:00,24.12,24.24,24.12,24.24,83600.0,18.9381,19.0323,18.9381,19.0323,83600.0
2007-05-03 15:00:00,24.24,24.28,24.17,24.25,140800.0,19.0323,19.0637,18.9774,19.0402,140800.0
2007-05-03 15:30:00,24.24,24.24,24.07,24.2,383600.0,19.0323,19.0323,18.8988,19.0009,383600.0
2007-05-04 09:30:00,24.35,24.36,24.04,24.06,176800.0,19.1187,19.1265,18.8753,18.891,176800.0
2007-05-04 10:00:00,24.06,24.15,23.8,23.96,219600.0,18.891,18.9617,18.6868,18.8125,219600.0
2007-05-04 10:30:00,23.96,23.96,23.64,23.64,176000.0,18.8125,18.8125,18.5612,18.5612,176000.0
2007-05-04 11:00:00,23.64,23.82,23.62,23.82,192000.0,18.5612,18.7026,18.5455,18.7026,192000.0
2007-05-04 11:30:00,23.82,23.9,23.8,23.9,197300.0,18.7026,18.7654,18.6868,18.7654,197300.0
2007-05-04 12:00:00,23.9,24.0,23.77,23.82,230400.0,18.7654,18.8439,18.6633,18.7026,230400.0
2007-05-04 12:30:00,23.8,24.0,23.79,23.93,84900.0,18.6868,18.8439,18.679,18.7889,84900.0
2007-05-04 13:00:00,23.93,23.98,23.89,23.92,69200.0,18.7889,18.8282,18.7575,18.7811,69200.0
2007-05-04 13:30:00,23.92,23.97,23.77,23.79,47500.0,18.7811,18.8203,18.6633,18.679,47500.0
2007-05-04 14:00:00,23.79,23.86,23.68,23.72,137100.0,18.679,18.734,18.5926,18.624,137100.0
2007-05-04 14:30:00,23.71,23.77,23.63,23.72,167600.0,18.6162,18.6633,18.5534,18.624,167600.0
2007-05-04 15:00:00,23.72,23.84,23.71,23.81,233100.0,18.624,18.7183,18.6162,18.6947,233100.0
2007-05-04 15:30:00,23.82,23.89,23.77,23.86,286400.0,18.7026,18.7575,18.6633,18.734,286400.0
2007-05-07 09:30:00,23.92,24.12,23.89,23.94,190400.0,18.7811,18.9381,18.7575,18.7968,190400.0
2007-05-07 10:00:00,23.93,24.0,23.92,23.96,125700.0,18.7889,18.8439,18.7811,18.8125,125700.0
2007-05-07 10:30:00,23.96,24.0,23.94,24.0,99400.0,18.8125,18.8439,18.7968,18.8439,99400.0
2007-05-07 11:00:00,24.0,24.0,23.94,23.96,39000.0,18.8439,18.8439,18.7968,18.8125,39000.0
2007-05-07 11:30:00,23.95,23.96,23.87,23.91,51500.0,18.8046,18.8125,18.7418,18.7732,51500.0
2007-05-07 12:00:00,23.9,23.91,23.81,23.82,34700.0,18.7654,18.7732,18.6947,18.7026,34700.0
2007-05-07 12:30:00,23.82,23.83,23.75,23.76,36400.0,18.7026,18.7104,18.6476,18.6554,36400.0
2007-05-07 13:00:00,23.76,23.77,23.65,23.69,76700.0,18.6554,18.6633,18.5691,18.6005,76700.0
2007-05-07 13:30:00,23.69,23.73,23.67,23.73,32300.0,18.6005,18.6319,18.5848,18.6319,32300.0
2007-05-07 14:00:00,23.73,23.75,23.71,23.75,60700.0,18.6319,18.6476,18.6162,18.6476,60700.0
2007-05-07 14:30:00,23.74,23.81,23.73,23.81,94400.0,18.6397,18.6947,18.6319,18.6947,94400.0
2007-05-07 15:00:00,23.8,23.81,23.63,23.7,130400.0,18.6868,18.6947,18.5534,18.6083,130400.0
2007-05-07 15:30:00,23.7,23.7,23.65,23.65,131400.0,18.6083,18.6083,18.5691,18.5691,131400.0
2007-05-08 09:30:00,23.54,23.75,23.49,23.67,137600.0,18.4827,18.6476,18.4434,18.5848,137600.0
2007-05-08 10:00:00,23.66,23.73,23.54,23.61,137200.0,18.5769,18.6319,18.4827,18.5377,137200.0
2007-05-08 10:30:00,23.6,23.87,23.58,23.87,84200.0,18.5298,18.7418,18.5141,18.7418,84200.0
2007-05-08 11:00:00,23.87,23.89,23.75,23.86,85600.0,18.7418,18.7575,18.6476,18.734,85600.0
2007-05-08 11:30:00,23.86,23.95,23.86,23.91,79000.0,18.734,18.8046,18.734,18.7732,79000.0
2007-05-08 12:00:00,23.92,23.93,23.88,23.89,88400.0,18.7811,18.7889,18.7497,18.7575,88400.0
2007-05-08 12:30:00,23.88,23.95,23.88,23.95,67700.0,18.7497,18.8046,18.7497,18.8046,67700.0
2007-05-08 13:00:00,23.95,24.08,23.94,23.99,83500.0,18.8046,18.9067,18.7968,18.836,83500.0
2007-05-08 13:30:00,23.99,24.03,23.95,23.95,46900.0,18.836,18.8674,18.8046,18.8046,46900.0
2007-05-08 14:00:00,23.95,24.0,23.9,24.0,49700.0,18.8046,18.8439,18.7654,18.8439,49700.0
2007-05-08 14:30:00,23.99,24.02,23.95,23.97,75200.0,18.836,18.8596,18.8046,18.8203,75200.0
2007-05-08 15:00:00,23.97,24.0,23.94,23.98,93000.0,18.8203,18.8439,18.7968,18.8282,93000.0
2007-05-08 15:30:00,23.99,24.12,23.98,24.1,224200.0,18.836,18.9381,18.8282,18.9224,224200.0
2007-05-09 09:30:00,23.91,23.95,23.44,23.85,343500.0,18.7732,18.8046,18.4042,18.7261,343500.0
2007-05-09 10:00:00,23.85,23.89,23.79,23.8,75100.0,18.7261,18.7575,18.679,18.6868,75100.0
2007-05-09 10:30:00,23.8,23.88,23.69,23.87,101800.0,18.6868,18.7497,18.6005,18.7418,101800.0
2007-05-09 11:00:00,23.87,23.94,23.85,23.93,49500.0,18.7418,18.7968,18.7261,18.7889,49500.0
2007-05-09 11:30:00,23.93,23.95,23.9,23.93,60700.0,18.7889,18.8046,18.7654,18.7889,60700.0
2007-05-09 12:00:00,23.92,23.93,23.84,23.88,54900.0,18.7811,18.7889,18.7183,18.7497,54900.0
2007-05-09 12:30:00,23.88,24.02,23.88,24.01,36300.0,18.7497,18.8596,18.7497,18.8517,36300.0
2007-05-09 13:00:00,24.02,24.06,24.01,24.02,44500.0,18.8596,18.891,18.8517,18.8596,44500.0
2007-05-09 13:30:00,24.02,24.05,23.94,24.02,43300.0,18.8596,18.8831,18.7968,18.8596,43300.0
2007-05-09 14:00:00,24.04,24.05,23.87,23.9,125600.0,18.8753,18.8831,18.7418,18.7654,125600.0
2007-05-09 14:30:00,23.91,24.07,23.87,24.01,128700.0,18.7732,18.8988,18.7418,18.8517,128700.0
2007-05-09 15:00:00,24.0,24.02,23.91,23.96,78600.0,18.8439,18.8596,18.7732,18.8125,78600.0
2007-05-09 15:30:00,23.96,24.0,23.93,23.93,157900.0,18.8125,18.8439,18.7889,18.7889,157900.0
2007-05-10 09:30:00,23.9,23.95,23.71,23.84,86800.0,18.7654,18.8046,18.6162,18.7183,86800.0
2007-05-10 10:00:00,23.83,23.85,23.69,23.7,103300.0,18.7104,18.7261,18.6005,18.6083,103300.0
2007-05-10 10:30:00,23.7,23.79,23.67,23.76,95600.0,18.6083,18.679,18.5848,18.6554,95600.0
2007-05-10 11:00:00,23.76,23.77,23.46,23.5,119400.0,18.6554,18.6633,18.4199,18.4513,119400.0
2007-05-10 11:30:00,23.51,23.59,23.44,23.45,75000.0,18.4592,18.522,18.4042,18.412,75000.0
2007-05-10 12:00:00,23.45,23.5,23.34,23.45,101500.0,18.412,18.4513,18.3257,18.412,101500.0
2007-05-10 12:30:00,23.47,23.49,23.33,23.34,90600.0,18.4277,18.4434,18.3178,18.3257,90600.0
2007-05-10 13:00:00,23.35,23.36,23.27,23.35,133500.0,18.3335,18.3414,18.2707,18.3335,133500.0
2007-05-10 13:30:00,23.35,23.36,23.26,23.34,98800.0,18.3335,18.3414,18.2629,18.3257,98800.0
2007-05-10 14:00:00,23.34,23.36,23.25,23.3,180600.0,18.3257,18.3414,18.255,18.2943,180600.0
2007-05-10 14:30:00,23.3,23.32,23.25,23.26,75200.0,18.2943,18.31,18.255,18.2629,75200.0
2007-05-10 15:00:00,23.26,23.26,23.08,23.14,275000.0,18.2629,18.2629,18.1215,18.1686,275000.0
2007-05-10 15:30:00,23.14,23.16,23.1,23.14,192400.0,18.1686,18.1843,18.1372,18.1686,192400.0
2007-05-11 09:30:00,23.24,23.3,23.05,23.1,60800.0,18.3017,18.349,18.1521,18.1915,60800.0
2007-05-11 10:00:00,23.1,23.18,22.94,23.02,181300.0,18.1915,18.2545,18.0655,18.1285,181300.0
2007-05-11 10:30:00,23.03,23.15,23.0,23.11,116200.0,18.1364,18.2309,18.1127,18.1994,116200.0
2007-05-11 11:00:00,23.11,23.4,23.11,23.25,73300.0,18.1994,18.4277,18.1994,18.3096,73300.0
2007-05-11 11:30:00,23.26,23.26,23.1,23.12,58200.0,18.3175,18.3175,18.1915,18.2072,58200.0
2007-05-11 12:00:00,23.11,23.22,23.07,23.2,52000.0,18.1994,18.286,18.1679,18.2702,52000.0
2007-05-11 12:30:00,23.21,23.32,23.21,23.31,67900.0,18.2781,18.3647,18.2781,18.3569,67900.0
2007-05-11 13:00:00,23.32,23.36,23.26,23.35,45700.0,18.3647,18.3962,18.3175,18.3884,45700.0
2007-05-11 13:30:00,23.34,23.37,23.29,23.33,80100.0,18.3805,18.4041,18.3411,18.3726,80100.0
2007-05-11 14:00:00,23.32,23.37,23.32,23.37,84000.0,18.3647,18.4041,18.3647,18.4041,84000.0
2007-05-11 14:30:00,23.36,23.39,23.31,23.31,167900.0,18.3962,18.4199,18.3569,18.3569,167900.0
2007-05-11 15:00:00,23.31,23.42,23.3,23.4,108000.0,18.3569,18.4435,18.349,18.4277,108000.0
2007-05-11 15:30:00,23.4,23.44,23.36,23.43,159300.0,18.4277,18.4592,18.3962,18.4514,159300.0
2007-05-14 09:30:00,23.37,23.47,23.21,23.45,41000.0,18.4041,18.4829,18.2781,18.4671,41000.0
2007-05-14 10:00:00,23.45,23.45,23.18,23.18,83300.0,18.4671,18.4671,18.2545,18.2545,83300.0
2007-05-14 10:30:00,23.2,23.41,23.18,23.34,90300.0,18.2702,18.4356,18.2545,18.3805,90300.0
2007-05-14 11:00:00,23.35,23.38,23.28,23.36,28500.0,18.3884,18.412,18.3332,18.3962,28500.0
2007-05-14 11:30:00,23.36,23.39,23.35,23.37,20300.0,18.3962,18.4199,18.3884,18.4041,20300.0
2007-05-14 12:00:00,23.37,23.5,23.36,23.37,49400.0,18.4041,18.5065,18.3962,18.4041,49400.0
2007-05-14 12:30:00,23.36,23.4,23.35,23.36,11900.0,18.3962,18.4277,18.3884,18.3962,11900.0
2007-05-14 13:00:00,23.36,23.39,23.3,23.33,48300.0,18.3962,18.4199,18.349,18.3726,48300.0
2007-05-14 13:30:00,23.33,23.38,23.12,23.12,72900.0,18.3726,18.412,18.2072,18.2072,72900.0
2007-05-14 14:00:00,23.11,23.16,22.99,23.16,108900.0,18.1994,18.2387,18.1049,18.2387,108900.0
2007-05-14 14:30:00,23.17,23.18,23.05,23.11,93300.0,18.2466,18.2545,18.1521,18.1994,93300.0
2007-05-14 15:00:00,23.11,23.19,23.1,23.13,70600.0,18.1994,18.2624,18.1915,18.2151,70600.0
2007-05-14 15:30:00,23.13,23.2,23.08,23.13,155200.0,18.2151,18.2702,18.1757,18.2151,155200.0
2007-05-15 09:30:00,23.14,23.32,22.94,23.05,104500.0,18.223,18.3647,18.0655,18.1521,104500.0
2007-05-15 10:00:00,23.05,23.32,23.05,23.13,81200.0,18.1521,18.3647,18.1521,18.2151,81200.0
2007-05-15 10:30:00,23.14,23.24,23.06,23.19,92500.0,18.223,18.3017,18.16,18.2624,92500.0
2007-05-15 11:00:00,23.18,23.19,23.07,23.08,58700.0,18.2545,18.2624,18.1679,18.1757,58700.0
2007-05-15 11:30:00,23.09,23.17,23.08,23.12,71800.0,18.1836,18.2466,18.1757,18.2072,71800.0
2007-05-15 12:00:00,23.13,23.22,23.13,23.2,59000.0,18.2151,18.286,18.2151,18.2702,59000.0
2007-05-15 12:30:00,23.2,23.27,23.14,23.16,52700.0,18.2702,18.3254,18.223,18.2387,52700.0
2007-05-15 13:00:00,23.15,23.22,23.09,23.2,37100.0,18.2309,18.286,18.1836,18.2702,37100.0
2007-05-15 13:30:00,23.2,23.2,23.05,23.07,43600.0,18.2702,18.2702,18.1521,18.1679,43600.0
2007-05-15 14:00:00,23.07,23.13,22.99,23.04,41400.0,18.1679,18.2151,18.1049,18.1442,41400.0
2007-05-15 14:30:00,23.05,23.09,22.84,22.97,105000.0,18.1521,18.1836,17.9867,18.0891,105000.0
2007-05-15 15:00:00,22.96,23.0,22.84,22.94,96600.0,18.0812,18.1127,17.9867,18.0655,96600.0
2007-05-15 15:30:00,22.93,22.99,22.79,22.85,217500.0,18.0576,18.1049,17.9474,17.9946,217500.0
2007-05-16 09:30:00,22.85,22.94,22.75,22.77,64600.0,17.9946,18.0655,17.9159,17.9316,64600.0
2007-05-16 10:00:00,22.78,22.87,22.7,22.83,115700.0,17.9395,18.0104,17.8765,17.9789,115700.0
2007-05-16 10:30:00,22.83,22.89,22.8,22.85,124900.0,17.9789,18.0261,17.9552,17.9946,124900.0
2007-05-16 11:00:00,22.85,22.87,22.79,22.83,112900.0,17.9946,18.0104,17.9474,17.9789,112900.0
2007-05-16 11:30:00,22.83,22.87,22.82,22.83,78600.0,17.9789,18.0104,17.971,17.9789,78600.0
2007-05-16 12:00:00,22.83,22.85,22.78,22.82,93600.0,17.9789,17.9946,17.9395,17.971,93600.0
2007-05-16 12:30:00,22.82,22.84,22.69,22.84,270400.0,17.971,17.9867,17.8686,17.9867,270400.0
2007-05-16 13:00:00,22.85,22.87,22.78,22.8,182200.0,17.9946,18.0104,17.9395,17.9552,182200.0
2007-05-16 13:30:00,22.8,22.84,22.75,22.79,119200.0,17.9552,17.9867,17.9159,17.9474,119200.0
2007-05-16 14:00:00,22.79,22.87,22.78,22.84,126600.0,17.9474,18.0104,17.9395,17.9867,126600.0
2007-05-16 14:30:00,22.84,22.85,22.81,22.82,82100.0,17.9867,17.9946,17.9631,17.971,82100.0
2007-05-16 15:00:00,22.82,22.83,22.8,22.82,94100.0,17.971,17.9789,17.9552,17.971,94100.0
2007-05-16 15:30:00,22.82,22.92,22.78,22.8,490300.0,17.971,18.0497,17.9395,17.9552,490300.0
2007-05-17 09:30:00,22.63,22.74,22.45,22.53,141900.0,17.8214,17.908,17.6796,17.7426,141900.0
2007-05-17 10:00:00,22.53,22.57,22.42,22.5,166300.0,17.7426,17.7741,17.656,17.719,166300.0
2007-05-17 10:30:00,22.5,22.6,22.49,22.58,123800.0,17.719,17.7977,17.7111,17.782,123800.0
2007-05-17 11:00:00,22.58,22.59,22.48,22.56,138600.0,17.782,17.7899,17.7032,17.7662,138600.0
2007-05-17 11:30:00,22.56,22.61,22.56,22.59,190400.0,17.7662,17.8056,17.7662,17.7899,190400.0
2007-05-17 12:00:00,22.59,22.62,22.51,22.52,189500.0,17.7899,17.8135,17.7269,17.7347,189500.0
2007-05-17 12:30:00,22.52,22.53,22.44,22.44,175500.0,17.7347,17.7426,17.6717,17.6717,175500.0
2007-05-17 13:00:00,22.43,22.5,22.42,22.48,89700.0,17.6639,17.719,17.656,17.7032,89700.0
2007-05-17 13:30:00,22.49,22.51,22.46,22.49,84800.0,17.7111,17.7269,17.6875,17.7111,84800.0
2007-05-17 14:00:00,22.49,22.51,22.48,22.5,159000.0,17.7111,17.7269,17.7032,17.719,159000.0
2007-05-17 14:30:00,22.5,22.54,22.5,22.52,201900.0,17.719,17.7505,17.719,17.7347,201900.0
2007-05-17 15:00:00,22.51,22.53,22.49,22.51,226900.0,17.7269,17.7426,17.7111,17.7269,226900.0
2007-05-17 15:30:00,22.51,22.52,22.43,22.47,343800.0,17.7269,17.7347,17.6639,17.6954,343800.0
2007-05-18 09:30:00,22.6,22.8,22.5,22.58,247800.0,17.7977,17.9552,17.719,17.782,247800.0
2007-05-18 10:00:00,22.57,22.63,22.44,22.61,364900.0,17.7741,17.8214,17.6717,17.8056,364900.0
2007-05-18 10:30:00,22.6,22.67,22.6,22.62,525500.0,17.7977,17.8529,17.7977,17.8135,525500.0
2007-05-18 11:00:00,22.62,22.66,22.55,22.55,381600.0,17.8135,17.845,17.7584,17.7584,381600.0
2007-05-18 11:30:00,22.55,22.61,22.55,22.61,97900.0,17.7584,17.8056,17.7584,17.8056,97900.0
2007-05-18 12:00:00,22.6,22.61,22.56,22.56,127200.0,17.7977,17.8056,17.7662,17.7662,127200.0
2007-05-18 12:30:00,22.57,22.6,22.55,22.58,84400.0,17.7741,17.7977,17.7584,17.782,84400.0
2007-05-18 13:00:00,22.59,22.59,22.51,22.52,88700.0,17.7899,17.7899,17.7269,17.7347,88700.0
2007-05-18 13:30:00,22.52,22.58,22.52,22.57,71900.0,17.7347,17.782,17.7347,17.7741,71900.0
2007-05-18 14:00:00,22.56,22.57,22.53,22.54,73900.0,17.7662,17.7741,17.7426,17.7505,73900.0
2007-05-18 14:30:00,22.54,22.56,22.47,22.54,98000.0,17.7505,17.7662,17.6954,17.7505,98000.0
2007-05-18 15:00:00,22.53,22.55,22.48,22.53,99900.0,17.7426,17.7584,17.7032,17.7426,99900.0
2007-05-18 15:30:00,22.53,22.56,22.5,22.53,228600.0,17.7426,17.7662,17.719,17.7426,228600.0
2007-05-21 09:30:00,22.7,22.74,22.55,22.6,96500.0,17.8765,17.908,17.7584,17.7977,96500.0
2007-05-21 10:00:00,22.6,22.63,22.52,22.59,228300.0,17.7977,17.8214,17.7347,17.7899,228300.0
2007-05-21 10:30:00,22.59,22.62,22.58,22.59,172000.0,17.7899,17.8135,17.782,17.7899,172000.0
2007-05-21 11:00:00,22.59,22.62,22.57,22.59,142900.0,17.7899,17.8135,17.7741,17.7899,142900.0
2007-05-21 11:30:00,22.59,22.62,22.59,22.6,156500.0,17.7899,17.8135,17.7899,17.7977,156500.0
2007-05-21 12:00:00,22.6,22.62,22.59,22.6,208800.0,17.7977,17.8135,17.7899,17.7977,208800.0
2007-05-21 12:30:00,22.61,22.66,22.6,22.61,329900.0,17.8056,17.845,17.7977,17.8056,329900.0
2007-05-21 13:00:00,22.61,22.62,22.6,22.6,139400.0,17.8056,17.8135,17.7977,17.7977,139400.0
2007-05-21 13:30:00,22.6,22.62,22.58,22.61,113900.0,17.7977,17.8135,17.782,17.8056,113900.0
2007-05-21 14:00:00,22.61,22.63,22.6,22.62,228000.0,17.8056,17.8214,17.7977,17.8135,228000.0
2007-05-21 14:30:00,22.62,22.63,22.59,22.59,202900.0,17.8135,17.8214,17.7899,17.7899,202900.0
2007-05-21 15:00:00,22.59,22.63,22.57,22.6,207100.0,17.7899,17.8214,17.7741,17.7977,207100.0
2007-05-21 15:30:00,22.59,22.62,22.58,22.62,308700.0,17.7899,17.8135,17.782,17.8135,308700.0
2007-05-22 09:30:00,22.59,22.88,22.56,22.85,162000.0,17.7899,18.0182,17.7662,17.9946,162000.0
2007-05-22 10:00:00,22.84,23.18,22.83,23.13,287900.0,17.9867,18.2545,17.9789,18.2151,287900.0
2007-05-22 10:30:00,23.14,23.17,23.05,23.15,222900.0,18.223,18.2466,18.1521,18.2309,222900.0
2007-05-22 11:00:00,23.15,23.26,23.15,23.26,164500.0,18.2309,18.3175,18.2309,18.3175,164500.0
2007-05-22 11:30:00,23.26,23.27,23.11,23.13,113900.0,18.3175,18.3254,18.1994,18.2151,113900.0
2007-05-22 12:00:00,23.13,23.29,23.13,23.27,189100.0,18.2151,18.3411,18.2151,18.3254,189100.0
2007-05-22 12:30:00,23.26,23.28,23.05,23.25,153900.0,18.3175,18.3332,18.1521,18.3096,153900.0
2007-05-22 13:00:00,23.26,23.26,23.18,23.23,57700.0,18.3175,18.3175,18.2545,18.2939,57700.0
2007-05-22 13:30:00,23.22,23.3,23.21,23.21,83100.0,18.286,18.349,18.2781,18.2781,83100.0
2007-05-22 14:00:00,23.21,23.29,23.2,23.22,126700.0,18.2781,18.3411,18.2702,18.286,126700.0
2007-05-22 14:30:00,23.23,23.26,23.22,23.25,102600.0,18.2939,18.3175,18.286,18.3096,102600.0
2007-05-22 15:00:00,23.25,23.26,23.12,23.14,127200.0,18.3096,18.3175,18.2072,18.223,127200.0
2007-05-22 15:30:00,23.14,23.23,23.13,23.16,159300.0,18.223,18.2939,18.2151,18.2387,159300.0
2007-05-23 09:30:00,23.26,23.43,23.16,23.34,358600.0,18.3175,18.4514,18.2387,18.3805,358600.0
2007-05-23 10:00:00,23.35,23.52,23.33,23.49,231700.0,18.3884,18.5222,18.3726,18.4986,231700.0
2007-05-23 10:30:00,23.49,23.68,23.44,23.68,164200.0,18.4986,18.6482,18.4592,18.6482,164200.0
2007-05-23 11:00:00,23.67,23.77,23.6,23.67,188300.0,18.6404,18.7191,18.5852,18.6404,188300.0
2007-05-23 11:30:00,23.67,23.73,23.61,23.7,94700.0,18.6404,18.6876,18.5931,18.664,94700.0
2007-05-23 12:00:00,23.69,23.74,23.54,23.57,167100.0,18.6561,18.6955,18.538,18.5616,167100.0
2007-05-23 12:30:00,23.57,23.58,23.49,23.55,68600.0,18.5616,18.5695,18.4986,18.5459,68600.0
2007-05-23 13:00:00,23.56,23.64,23.55,23.62,58400.0,18.5537,18.6167,18.5459,18.601,58400.0
2007-05-23 13:30:00,23.62,23.62,23.51,23.52,75900.0,18.601,18.601,18.5144,18.5222,75900.0
2007-05-23 14:00:00,23.51,23.52,23.38,23.39,86100.0,18.5144,18.5222,18.412,18.4199,86100.0
2007-05-23 14:30:00,23.39,23.64,23.39,23.63,162400.0,18.4199,18.6167,18.4199,18.6089,162400.0
2007-05-23 15:00:00,23.63,23.68,23.5,23.57,208800.0,18.6089,18.6482,18.5065,18.5616,208800.0
2007-05-23 15:30:00,23.57,23.58,23.42,23.46,329200.0,18.5616,18.5695,18.4435,18.475,329200.0
2007-05-24 09:30:00,22.52,23.37,22.32,23.28,371500.0,17.7347,18.4041,17.5772,18.3332,371500.0
2007-05-24 10:00:00,23.28,23.37,23.09,23.34,433000.0,18.3332,18.4041,18.1836,18.3805,433000.0
2007-05-24 10:30:00,23.35,23.42,23.01,23.1,504200.0,18.3884,18.4435,18.1206,18.1915,504200.0
2007-05-24 11:00:00,23.09,23.1,22.95,23.01,522800.0,18.1836,18.1915,18.0734,18.1206,522800.0
2007-05-24 11:30:00,23.01,23.08,22.97,23.03,256900.0,18.1206,18.1757,18.0891,18.1364,256900.0
2007-05-24 12:00:00,23.03,23.07,22.97,23.02,344900.0,18.1364,18.1679,18.0891,18.1285,344900.0
2007-05-24 12:30:00,23.03,23.11,23.0,23.04,193100.0,18.1364,18.1994,18.1127,18.1442,193100.0
2007-05-24 13:00:00,23.03,23.15,22.98,23.03,152300.0,18.1364,18.2309,18.097,18.1364,152300.0
2007-05-24 13:30:00,23.03,23.07,22.99,23.06,272800.0,18.1364,18.1679,18.1049,18.16,272800.0
2007-05-24 14:00:00,23.06,23.08,23.02,23.07,197400.0,18.16,18.1757,18.1285,18.1679,197400.0
2007-05-24 14:30:00,23.06,23.06,22.96,23.05,404500.0,18.16,18.16,18.0812,18.1521,404500.0
2007-05-24 15:00:00,23.04,23.1,22.97,23.0,1045100.0,18.1442,18.1915,18.0891,18.1127,1045100.0
2007-05-24 15:30:00,23.0,23.04,22.95,23.0,616400.0,18.1127,18.1442,18.0734,18.1127,616400.0
2007-05-25 09:30:00,23.14,23.68,22.86,23.04,232500.0,18.223,18.6482,18.0025,18.1442,232500.0
2007-05-25 10:00:00,23.04,23.09,23.0,23.03,258400.0,18.1442,18.1836,18.1127,18.1364,258400.0
2007-05-25 10:30:00,23.03,23.1,22.99,23.04,366800.0,18.1364,18.1915,18.1049,18.1442,366800.0
2007-05-25 11:00:00,23.04,23.05,22.86,22.87,575700.0,18.1442,18.1521,18.0025,18.0104,575700.0
2007-05-25 11:30:00,22.86,23.04,22.86,23.03,330800.0,18.0025,18.1442,18.0025,18.1364,330800.0
2007-05-25 12:00:00,23.03,23.04,22.86,22.9,190300.0,18.1364,18.1442,18.0025,18.034,190300.0
2007-05-25 12:30:00,22.9,23.01,22.87,23.0,283300.0,18.034,18.1206,18.0104,18.1127,283300.0
2007-05-25 13:00:00,23.0,23.03,23.0,23.03,111700.0,18.1127,18.1364,18.1127,18.1364,111700.0
2007-05-25 13:30:00,23.03,23.05,23.01,23.05,147100.0,18.1364,18.1521,18.1206,18.1521,147100.0
2007-05-25 14:00:00,23.04,23.11,22.95,23.03,184400.0,18.1442,18.1994,18.0734,18.1364,184400.0
2007-05-25 14:30:00,23.02,23.17,23.02,23.17,238400.0,18.1285,18.2466,18.1285,18.2466,238400.0
2007-05-25 15:00:00,23.17,23.18,23.12,23.15,186100.0,18.2466,18.2545,18.2072,18.2309,186100.0
2007-05-25 15:30:00,23.15,23.17,23.08,23.12,535500.0,18.2309,18.2466,18.1757,18.2072,535500.0
2007-05-29 09:30:00,23.23,23.31,22.74,22.94,640500.0,18.2939,18.3569,17.908,18.0655,640500.0
2007-05-29 10:00:00,22.95,23.08,22.87,23.07,388500.0,18.0734,18.1757,18.0104,18.1679,388500.0
2007-05-29 10:30:00,23.07,23.07,22.94,23.04,243100.0,18.1679,18.1679,18.0655,18.1442,243100.0
2007-05-29 11:00:00,23.06,23.13,23.03,23.09,152600.0,18.16,18.2151,18.1364,18.1836,152600.0
2007-05-29 11:30:00,23.09,23.14,23.06,23.1,204800.0,18.1836,18.223,18.16,18.1915,204800.0
2007-05-29 12:00:00,23.1,23.12,23.08,23.1,944600.0,18.1915,18.2072,18.1757,18.1915,944600.0
2007-05-29 12:30:00,23.1,23.14,23.08,23.08,112000.0,18.1915,18.223,18.1757,18.1757,112000.0
2007-05-29 13:00:00,23.08,23.08,22.9,22.93,63200.0,18.1757,18.1757,18.034,18.0576,63200.0
2007-05-29 13:30:00,22.93,22.93,22.87,22.88,67400.0,18.0576,18.0576,18.0104,18.0182,67400.0
2007-05-29 14:00:00,22.88,22.89,22.85,22.87,83600.0,18.0182,18.0261,17.9946,18.0104,83600.0
2007-05-29 14:30:00,22.87,22.88,22.82,22.85,112800.0,18.0104,18.0182,17.971,17.9946,112800.0
2007-05-29 15:00:00,22.86,22.86,22.83,22.83,137400.0,18.0025,18.0025,17.9789,17.9789,137400.0
2007-05-29 15:30:00,22.83,22.9,22.81,22.86,256500.0,17.9789,18.034,17.9631,18.0025,256500.0
2007-05-30 09:30:00,22.7,22.8,22.48,22.79,361200.0,17.8765,17.9552,17.7032,17.9474,361200.0
2007-05-30 10:00:00,22.8,22.84,22.7,22.79,652900.0,17.9552,17.9867,17.8765,17.9474,652900.0
2007-05-30 10:30:00,22.79,22.82,22.7,22.8,286900.0,17.9474,17.971,17.8765,17.9552,286900.0
2007-05-30 11:00:00,22.81,22.86,22.8,22.85,122300.0,17.9631,18.0025,17.9552,17.9946,122300.0
2007-05-30 11:30:00,22.84,22.98,22.84,22.95,197000.0,17.9867,18.097,17.9867,18.0734,197000.0
2007-05-30 12:00:00,22.96,22.97,22.79,22.9,164900.0,18.0812,18.0891,17.9474,18.034,164900.0
2007-05-30 12:30:00,22.91,23.0,22.91,22.99,134500.0,18.0419,18.1127,18.0419,18.1049,134500.0
2007-05-30 13:00:00,23.0,23.03,22.98,23.0,166500.0,18.1127,18.1364,18.097,18.1127,166500.0
2007-05-30 13:30:00,23.0,23.01,22.96,23.0,189500.0,18.1127,18.1206,18.0812,18.1127,189500.0
2007-05-30 14:00:00,22.99,22.99,22.8,22.94,237000.0,18.1049,18.1049,17.9552,18.0655,237000.0
2007-05-30 14:30:00,22.95,23.02,22.94,23.0,97000.0,18.0734,18.1285,18.0655,18.1127,97000.0
2007-05-30 15:00:00,22.99,23.04,22.97,23.0,144100.0,18.1049,18.1442,18.0891,18.1127,144100.0
2007-05-30 15:30:00,23.0,23.11,22.99,23.08,201500.0,18.1127,18.1994,18.1049,18.1757,201500.0
2007-05-31 09:30:00,23.03,23.25,22.9,23.11,240200.0,18.1364,18.3096,18.034,18.1994,240200.0
2007-05-31 10:00:00,23.1,23.1,22.88,22.92,153100.0,18.1915,18.1915,18.0182,18.0497,153100.0
2007-05-31 10:30:00,22.92,23.02,22.85,22.89,158600.0,18.0497,18.1285,17.9946,18.0261,158600.0
2007-05-31 11:00:00,22.89,22.89,22.77,22.81,118300.0,18.0261,18.0261,17.9316,17.9631,118300.0
2007-05-31 11:30:00,22.81,22.91,22.8,22.9,97700.0,17.9631,18.0419,17.9552,18.034,97700.0
2007-05-31 12:00:00,22.91,23.03,22.9,23.01,139500.0,18.0419,18.1364,18.034,18.1206,139500.0
2007-05-31 12:30:00,23.01,23.02,22.98,23.0,143800.0,18.1206,18.1285,18.097,18.1127,143800.0
2007-05-31 13:00:00,23.0,23.02,22.91,23.0,190500.0,18.1127,18.1285,18.0419,18.1127,190500.0
2007-05-31 13:30:00,22.99,23.0,22.9,22.95,132200.0,18.1049,18.1127,18.034,18.0734,132200.0
2007-05-31 14:00:00,22.94,23.04,22.92,23.0,108900.0,18.0655,18.1442,18.0497,18.1127,108900.0
2007-05-31 14:30:00,22.99,23.03,22.92,22.94,108300.0,18.1049,18.1364,18.0497,18.0655,108300.0
2007-05-31 15:00:00,22.94,23.0,22.92,22.95,168200.0,18.0655,18.1127,18.0497,18.0734,168200.0
2007-05-31 15:30:00,22.94,23.01,22.92,22.98,245800.0,18.0655,18.1206,18.0497,18.097,245800.0
2007-06-01 09:30:00,22.78,22.95,22.77,22.81,230600.0,17.9395,18.0734,17.9316,17.9631,230600.0
2007-06-01 10:00:00,22.81,22.83,22.73,22.78,375100.0,17.9631,17.9789,17.9001,17.9395,375100.0
2007-06-01 10:30:00,22.78,22.8,22.56,22.6,174500.0,17.9395,17.9552,17.7662,17.7977,174500.0
2007-06-01 11:00:00,22.6,22.61,22.51,22.53,244100.0,17.7977,17.8056,17.7269,17.7426,244100.0
2007-06-01 11:30:00,22.53,22.68,22.53,22.67,170300.0,17.7426,17.8607,17.7426,17.8529,170300.0
2007-06-01 12:00:00,22.67,22.67,22.48,22.52,219700.0,17.8529,17.8529,17.7032,17.7347,219700.0
2007-06-01 12:30:00,22.53,22.56,22.47,22.49,141300.0,17.7426,17.7662,17.6954,17.7111,141300.0
2007-06-01 13:00:00,22.5,22.5,22.42,22.45,173900.0,17.719,17.719,17.656,17.6796,173900.0
2007-06-01 13:30:00,22.45,22.48,22.42,22.45,134700.0,17.6796,17.7032,17.656,17.6796,134700.0
2007-06-01 14:00:00,22.46,22.53,22.44,22.51,146100.0,17.6875,17.7426,17.6717,17.7269,146100.0
2007-06-01 14:30:00,22.51,22.61,22.47,22.59,145400.0,17.7269,17.8056,17.6954,17.7899,145400.0
2007-06-01 15:00:00,22.59,22.6,22.51,22.58,140800.0,17.7899,17.7977,17.7269,17.782,140800.0
2007-06-01 15:30:00,22.57,22.64,22.51,22.61,378900.0,17.7741,17.8292,17.7269,17.8056,378900.0
2007-06-04 09:30:00,22.61,22.73,22.59,22.65,185100.0,17.8056,17.9001,17.7899,17.8371,185100.0
2007-06-04 10:00:00,22.65,22.65,22.36,22.38,215800.0,17.8371,17.8371,17.6087,17.6245,215800.0
2007-06-04 10:30:00,22.38,22.39,22.3,22.34,250500.0,17.6245,17.6324,17.5615,17.593,250500.0
2007-06-04 11:00:00,22.34,22.42,22.33,22.4,166300.0,17.593,17.656,17.5851,17.6402,166300.0
2007-06-04 11:30:00,22.4,22.5,22.39,22.49,197100.0,17.6402,17.719,17.6324,17.7111,197100.0
2007-06-04 12:00:00,22.49,22.5,22.37,22.37,172200.0,17.7111,17.719,17.6166,17.6166,172200.0
2007-06-04 12:30:00,22.37,22.37,22.32,22.33,167900.0,17.6166,17.6166,17.5772,17.5851,167900.0
2007-06-04 13:00:00,22.33,22.33,22.24,22.24,154000.0,17.5851,17.5851,17.5142,17.5142,154000.0
2007-06-04 13:30:00,22.24,22.29,22.22,22.29,151500.0,17.5142,17.5536,17.4985,17.5536,151500.0
2007-06-04 14:00:00,22.3,22.35,22.26,22.29,203700.0,17.5615,17.6009,17.53,17.5536,203700.0
2007-06-04 14:30:00,22.29,22.29,22.19,22.19,228200.0,17.5536,17.5536,17.4749,17.4749,228200.0
2007-06-04 15:00:00,22.2,22.34,22.2,22.32,273200.0,17.4827,17.593,17.4827,17.5772,273200.0
2007-06-04 15:30:00,22.32,22.33,22.2,22.25,708900.0,17.5772,17.5851,17.4827,17.5221,708900.0
2007-06-05 09:30:00,22.08,22.38,22.08,22.15,235300.0,17.3882,17.6245,17.3882,17.4434,235300.0
2007-06-05 10:00:00,22.17,22.21,21.96,22.01,233900.0,17.4591,17.4906,17.2937,17.3331,233900.0
2007-06-05 10:30:00,22.01,22.08,21.92,21.99,247900.0,17.3331,17.3882,17.2622,17.3174,247900.0
2007-06-05 11:00:00,21.99,22.0,21.94,21.99,143900.0,17.3174,17.3252,17.278,17.3174,143900.0
2007-06-05 11:30:00,21.99,22.0,21.88,21.88,178800.0,17.3174,17.3252,17.2307,17.2307,178800.0
2007-06-05 12:00:00,21.88,21.9,21.73,21.75,306700.0,17.2307,17.2465,17.1126,17.1284,306700.0
2007-06-05 12:30:00,21.75,21.79,21.63,21.63,327500.0,17.1284,17.1599,17.0339,17.0339,327500.0
2007-06-05 13:00:00,21.63,21.66,21.56,21.59,293400.0,17.0339,17.0575,16.9787,17.0024,293400.0
2007-06-05 13:30:00,21.6,21.71,21.6,21.68,285000.0,17.0102,17.0969,17.0102,17.0732,285000.0
2007-06-05 14:00:00,21.67,21.71,21.64,21.67,353900.0,17.0654,17.0969,17.0417,17.0654,353900.0
2007-06-05 14:30:00,21.67,21.68,21.55,21.56,255200.0,17.0654,17.0732,16.9709,16.9787,255200.0
2007-06-05 15:00:00,21.56,21.6,21.54,21.57,380500.0,16.9787,17.0102,16.963,16.9866,380500.0
2007-06-05 15:30:00,21.57,21.68,21.52,21.64,594300.0,16.9866,17.0732,16.9472,17.0417,594300.0
2007-06-06 09:30:00,21.48,21.58,21.38,21.51,261700.0,16.9157,16.9945,16.837,16.9394,261700.0
2007-06-06 10:00:00,21.51,21.51,21.33,21.38,272700.0,16.9394,16.9394,16.7976,16.837,272700.0
2007-06-06 10:30:00,21.38,21.48,21.35,21.35,238200.0,16.837,16.9157,16.8133,16.8133,238200.0
2007-06-06 11:00:00,21.35,21.36,21.23,21.24,289700.0,16.8133,16.8212,16.7188,16.7267,289700.0
2007-06-06 11:30:00,21.24,21.25,21.14,21.15,351900.0,16.7267,16.7346,16.648,16.6558,351900.0
2007-06-06 12:00:00,21.14,21.19,21.08,21.15,416800.0,16.648,16.6873,16.6007,16.6558,416800.0
2007-06-06 12:30:00,21.16,21.16,21.06,21.13,211000.0,16.6637,16.6637,16.585,16.6401,211000.0
2007-06-06 13:00:00,21.13,21.19,21.05,21.06,246600.0,16.6401,16.6873,16.5771,16.585,246600.0
2007-06-06 13:30:00,21.06,21.09,20.96,21.0,387400.0,16.585,16.6086,16.5062,16.5377,387400.0
2007-06-06 14:00:00,21.0,21.04,20.87,20.91,392000.0,16.5377,16.5692,16.4353,16.4668,392000.0
2007-06-06 14:30:00,20.92,21.94,20.89,20.95,289700.0,16.4747,17.278,16.4511,16.4983,289700.0
2007-06-06 15:00:00,20.95,21.03,20.93,20.96,460200.0,16.4983,16.5613,16.4826,16.5062,460200.0
2007-06-06 15:30:00,20.96,21.04,20.95,21.01,558700.0,16.5062,16.5692,16.4983,16.5456,558700.0
2007-06-07 09:30:00,20.93,21.14,20.9,20.99,229700.0,16.4826,16.648,16.459,16.5298,229700.0
2007-06-07 10:00:00,20.99,21.11,20.93,20.94,311600.0,16.5298,16.6243,16.4826,16.4905,311600.0
2007-06-07 10:30:00,20.95,21.06,20.88,20.89,193900.0,16.4983,16.585,16.4432,16.4511,193900.0
2007-06-07 11:00:00,20.9,20.92,20.76,20.8,340100.0,16.459,16.4747,16.3487,16.3802,340100.0
2007-06-07 11:30:00,20.82,20.91,20.82,20.88,222800.0,16.396,16.4668,16.396,16.4432,222800.0
2007-06-07 12:00:00,20.88,20.92,20.87,20.9,186100.0,16.4432,16.4747,16.4353,16.459,186100.0
2007-06-07 12:30:00,20.89,20.91,20.71,20.74,255800.0,16.4511,16.4668,16.3093,16.333,255800.0
2007-06-07 13:00:00,20.74,20.76,20.68,20.75,195000.0,16.333,16.3487,16.2857,16.3408,195000.0
2007-06-07 13:30:00,20.73,20.75,20.65,20.69,211200.0,16.3251,16.3408,16.2621,16.2936,211200.0
2007-06-07 14:00:00,20.69,20.7,20.54,20.6,440200.0,16.2936,16.3015,16.1755,16.2227,440200.0
2007-06-07 14:30:00,20.6,20.73,20.51,20.65,671300.0,16.2227,16.3251,16.1518,16.2621,671300.0
2007-06-07 15:00:00,20.65,20.71,20.55,20.57,817300.0,16.2621,16.3093,16.1833,16.1991,817300.0
2007-06-07 15:30:00,20.57,20.58,20.39,20.42,698500.0,16.1991,16.207,16.0573,16.081,698500.0
2007-06-08 09:30:00,20.47,20.69,20.36,20.51,737200.0,16.1203,16.2936,16.0337,16.1518,737200.0
2007-06-08 10:00:00,20.49,20.62,20.43,20.5,646500.0,16.1361,16.2385,16.0888,16.144,646500.0
2007-06-08 10:30:00,20.5,20.53,20.43,20.45,247600.0,16.144,16.1676,16.0888,16.1046,247600.0
2007-06-08 11:00:00,20.45,20.51,20.41,20.5,151500.0,16.1046,16.1518,16.0731,16.144,151500.0
2007-06-08 11:30:00,20.49,20.52,20.42,20.45,814200.0,16.1361,16.1597,16.081,16.1046,814200.0
2007-06-08 12:00:00,20.45,20.51,20.41,20.49,157600.0,16.1046,16.1518,16.0731,16.1361,157600.0
2007-06-08 12:30:00,20.49,20.5,20.44,20.5,106400.0,16.1361,16.144,16.0967,16.144,106400.0
2007-06-08 13:00:00,20.49,20.5,20.49,20.5,160700.0,16.1361,16.144,16.1361,16.144,160700.0
2007-06-08 13:30:00,20.5,20.52,20.48,20.5,238800.0,16.144,16.1597,16.1282,16.144,238800.0
2007-06-08 14:00:00,20.5,20.51,20.48,20.48,197100.0,16.144,16.1518,16.1282,16.1282,197100.0
2007-06-08 14:30:00,20.49,20.51,20.47,20.48,248800.0,16.1361,16.1518,16.1203,16.1282,248800.0
2007-06-08 15:00:00,20.48,20.55,20.46,20.47,222800.0,16.1282,16.1833,16.1125,16.1203,222800.0
2007-06-08 15:30:00,20.48,20.53,20.42,20.51,591200.0,16.1282,16.1676,16.081,16.1518,591200.0
2007-06-11 09:30:00,20.5,20.59,20.35,20.45,320600.0,16.144,16.2148,16.0258,16.1046,320600.0
2007-06-11 10:00:00,20.45,20.49,20.41,20.45,190200.0,16.1046,16.1361,16.0731,16.1046,190200.0
2007-06-11 10:30:00,20.45,20.47,20.37,20.43,180700.0,16.1046,16.1203,16.0416,16.0888,180700.0
2007-06-11 11:00:00,20.42,20.47,20.36,20.37,174500.0,16.081,16.1203,16.0337,16.0416,174500.0
2007-06-11 11:30:00,20.37,20.42,20.32,20.41,842100.0,16.0416,16.081,16.0022,16.0731,842100.0
2007-06-11 12:00:00,20.39,20.47,20.39,20.4,217800.0,16.0573,16.1203,16.0573,16.0652,217800.0
2007-06-11 12:30:00,20.41,20.41,20.38,20.4,128200.0,16.0731,16.0731,16.0495,16.0652,128200.0
2007-06-11 13:00:00,20.39,20.46,20.35,20.36,137800.0,16.0573,16.1125,16.0258,16.0337,137800.0
2007-06-11 13:30:00,20.36,20.41,20.36,20.4,168000.0,16.0337,16.0731,16.0337,16.0652,168000.0
2007-06-11 14:00:00,20.4,20.5,20.39,20.45,194800.0,16.0652,16.144,16.0573,16.1046,194800.0
2007-06-11 14:30:00,20.44,20.45,20.38,20.4,145900.0,16.0967,16.1046,16.0495,16.0652,145900.0
2007-06-11 15:00:00,20.4,20.42,20.38,20.41,191300.0,16.0652,16.081,16.0495,16.0731,191300.0
2007-06-11 15:30:00,20.41,20.41,20.35,20.38,248000.0,16.0731,16.0731,16.0258,16.0495,248000.0
2007-06-12 09:30:00,20.35,20.35,20.13,20.22,297800.0,16.0258,16.0258,15.8526,15.9235,297800.0
2007-06-12 10:00:00,20.22,20.25,20.17,20.18,165100.0,15.9235,15.9471,15.8841,15.892,165100.0
2007-06-12 10:30:00,20.19,20.22,20.16,20.16,133900.0,15.8998,15.9235,15.8762,15.8762,133900.0
2007-06-12 11:00:00,20.16,20.18,20.11,20.12,140800.0,15.8762,15.892,15.8368,15.8447,140800.0
2007-06-12 11:30:00,20.11,20.2,20.1,20.15,129500.0,15.8368,15.9077,15.829,15.8683,129500.0
2007-06-12 12:00:00,20.15,20.16,20.1,20.11,97900.0,15.8683,15.8762,15.829,15.8368,97900.0
2007-06-12 12:30:00,20.1,20.11,20.04,20.07,106200.0,15.829,15.8368,15.7817,15.8053,106200.0
2007-06-12 13:00:00,20.07,20.12,20.06,20.11,121900.0,15.8053,15.8447,15.7975,15.8368,121900.0
2007-06-12 13:30:00,20.11,20.22,20.1,20.22,158700.0,15.8368,15.9235,15.829,15.9235,158700.0
2007-06-12 14:00:00,20.21,20.3,20.18,20.2,255700.0,15.9156,15.9865,15.892,15.9077,255700.0
2007-06-12 14:30:00,20.2,20.25,20.09,20.19,180100.0,15.9077,15.9471,15.8211,15.8998,180100.0
2007-06-12 15:00:00,20.19,20.23,20.06,20.13,250200.0,15.8998,15.9313,15.7975,15.8526,250200.0
2007-06-12 15:30:00,20.13,20.14,20.07,20.1,326300.0,15.8526,15.8605,15.8053,15.829,326300.0
2007-06-13 09:30:00,20.14,20.29,20.1,20.22,192300.0,15.8605,15.9786,15.829,15.9235,192300.0
2007-06-13 10:00:00,20.23,20.34,20.17,20.29,160900.0,15.9313,16.018,15.8841,15.9786,160900.0
2007-06-13 10:30:00,20.29,20.29,20.25,20.27,70300.0,15.9786,15.9786,15.9471,15.9628,70300.0
2007-06-13 11:00:00,20.26,20.27,20.21,20.25,69300.0,15.955,15.9628,15.9156,15.9471,69300.0
2007-06-13 11:30:00,20.24,20.29,20.21,20.22,127200.0,15.9392,15.9786,15.9156,15.9235,127200.0
2007-06-13 12:00:00,20.21,20.22,20.11,20.14,116900.0,15.9156,15.9235,15.8368,15.8605,116900.0
2007-06-13 12:30:00,20.14,20.17,20.1,20.11,98500.0,15.8605,15.8841,15.829,15.8368,98500.0
2007-06-13 13:00:00,20.1,20.11,19.98,20.0,184000.0,15.829,15.8368,15.7345,15.7502,184000.0
2007-06-13 13:30:00,19.99,20.02,19.95,19.99,225500.0,15.7423,15.766,15.7108,15.7423,225500.0
2007-06-13 14:00:00,19.98,20.13,19.98,20.1,160400.0,15.7345,15.8526,15.7345,15.829,160400.0
2007-06-13 14:30:00,20.1,20.17,20.09,20.16,119400.0,15.829,15.8841,15.8211,15.8762,119400.0
2007-06-13 15:00:00,20.16,20.2,20.1,20.11,185400.0,15.8762,15.9077,15.829,15.8368,185400.0
2007-06-13 15:30:00,20.11,20.19,20.1,20.17,287700.0,15.8368,15.8998,15.829,15.8841,287700.0
2007-06-14 09:30:00,20.31,20.5,20.07,20.13,261200.0,15.9943,16.144,15.8053,15.8526,261200.0
2007-06-14 10:00:00,20.12,20.22,20.09,20.19,233200.0,15.8447,15.9235,15.8211,15.8998,233200.0
2007-06-14 10:30:00,20.19,20.26,20.17,20.18,198900.0,15.8998,15.955,15.8841,15.892,198900.0
2007-06-14 11:00:00,20.19,20.25,20.15,20.19,140300.0,15.8998,15.9471,15.8683,15.8998,140300.0
2007-06-14 11:30:00,20.19,20.23,20.15,20.16,127400.0,15.8998,15.9313,15.8683,15.8762,127400.0
2007-06-14 12:00:00,20.15,20.24,20.09,20.24,546500.0,15.8683,15.9392,15.8211,15.9392,546500.0
2007-06-14 12:30:00,20.24,20.32,20.23,20.29,1122700.0,15.9392,16.0022,15.9313,15.9786,1122700.0
2007-06-14 13:00:00,20.29,20.31,20.24,20.29,238600.0,15.9786,15.9943,15.9392,15.9786,238600.0
2007-06-14 13:30:00,20.29,20.3,20.25,20.3,106400.0,15.9786,15.9865,15.9471,15.9865,106400.0
2007-06-14 14:00:00,20.29,20.31,20.25,20.28,152300.0,15.9786,15.9943,15.9471,15.9707,152300.0
2007-06-14 14:30:00,20.28,20.31,20.28,20.3,315100.0,15.9707,15.9943,15.9707,15.9865,315100.0
2007-06-14 15:00:00,20.3,20.32,20.29,20.31,146900.0,15.9865,16.0022,15.9786,15.9943,146900.0
2007-06-14 15:30:00,20.31,20.35,20.28,20.3,394500.0,15.9943,16.0258,15.9707,15.9865,394500.0
2007-06-15 09:30:00,20.35,20.49,20.27,20.29,361500.0,16.0258,16.1361,15.9628,15.9786,361500.0
2007-06-15 10:00:00,20.29,20.34,20.26,20.3,146400.0,15.9786,16.018,15.955,15.9865,146400.0
2007-06-15 10:30:00,20.31,20.37,20.3,20.35,180800.0,15.9943,16.0416,15.9865,16.0258,180800.0
2007-06-15 11:00:00,20.34,20.39,20.31,20.32,108100.0,16.018,16.0573,15.9943,16.0022,108100.0
2007-06-15 11:30:00,20.32,20.36,20.31,20.36,97100.0,16.0022,16.0337,15.9943,16.0337,97100.0
2007-06-15 12:00:00,20.36,20.36,20.3,20.3,105900.0,16.0337,16.0337,15.9865,15.9865,105900.0
2007-06-15 12:30:00,20.31,20.48,20.3,20.46,247900.0,15.9943,16.1282,15.9865,16.1125,247900.0
2007-06-15 13:00:00,20.47,20.48,20.42,20.48,85100.0,16.1203,16.1282,16.081,16.1282,85100.0
2007-06-15 13:30:00,20.47,20.56,20.45,20.55,150800.0,16.1203,16.1912,16.1046,16.1833,150800.0
2007-06-15 14:00:00,20.56,20.58,20.49,20.54,151500.0,16.1912,16.207,16.1361,16.1755,151500.0
2007-06-15 14:30:00,20.54,20.6,20.54,20.55,157100.0,16.1755,16.2227,16.1755,16.1833,157100.0
2007-06-15 15:00:00,20.55,20.59,20.5,20.51,160900.0,16.1833,16.2148,16.144,16.1518,160900.0
2007-06-15 15:30:00,20.5,20.58,20.49,20.58,365500.0,16.144,16.207,16.1361,16.207,365500.0
2007-06-18 09:30:00,20.53,20.72,20.5,20.56,251500.0,16.1676,16.3172,16.144,16.1912,251500.0
2007-06-18 10:00:00,20.57,20.58,20.38,20.39,137500.0,16.1991,16.207,16.0495,16.0573,137500.0
2007-06-18 10:30:00,20.39,20.45,20.39,20.41,98800.0,16.0573,16.1046,16.0573,16.0731,98800.0
2007-06-18 11:00:00,20.43,20.44,20.36,20.39,138100.0,16.0888,16.0967,16.0337,16.0573,138100.0
2007-06-18 11:30:00,20.38,20.41,20.37,20.38,137400.0,16.0495,16.0731,16.0416,16.0495,137400.0
2007-06-18 12:00:00,20.38,20.4,20.36,20.4,72600.0,16.0495,16.0652,16.0337,16.0652,72600.0
2007-06-18 12:30:00,20.4,20.42,20.39,20.42,115600.0,16.0652,16.081,16.0573,16.081,115600.0
2007-06-18 13:00:00,20.41,20.43,20.39,20.39,71300.0,16.0731,16.0888,16.0573,16.0573,71300.0
2007-06-18 13:30:00,20.4,20.42,20.35,20.37,68200.0,16.0652,16.081,16.0258,16.0416,68200.0
2007-06-18 14:00:00,20.37,20.4,20.36,20.39,57700.0,16.0416,16.0652,16.0337,16.0573,57700.0
2007-06-18 14:30:00,20.39,20.4,20.35,20.37,76700.0,16.0573,16.0652,16.0258,16.0416,76700.0
2007-06-18 15:00:00,20.37,20.39,20.36,20.38,134400.0,16.0416,16.0573,16.0337,16.0495,134400.0
2007-06-18 15:30:00,20.37,20.38,20.32,20.33,187500.0,16.0416,16.0495,16.0022,16.0101,187500.0
2007-06-19 09:30:00,20.21,20.35,20.21,20.33,208700.0,15.9156,16.0258,15.9156,16.0101,208700.0
2007-06-19 10:00:00,20.32,20.38,20.29,20.37,70300.0,16.0022,16.0495,15.9786,16.0416,70300.0
2007-06-19 10:30:00,20.37,20.4,20.34,20.34,220900.0,16.0416,16.0652,16.018,16.018,220900.0
2007-06-19 11:00:00,20.35,20.35,20.22,20.23,118600.0,16.0258,16.0258,15.9235,15.9313,118600.0
2007-06-19 11:30:00,20.24,20.24,20.11,20.2,180400.0,15.9392,15.9392,15.8368,15.9077,180400.0
2007-06-19 12:00:00,20.2,20.33,20.2,20.28,113600.0,15.9077,16.0101,15.9077,15.9707,113600.0
2007-06-19 12:30:00,20.29,20.31,20.27,20.28,60400.0,15.9786,15.9943,15.9628,15.9707,60400.0
2007-06-19 13:00:00,20.27,20.31,20.26,20.27,97100.0,15.9628,15.9943,15.955,15.9628,97100.0
2007-06-19 13:30:00,20.27,20.27,20.22,20.22,40700.0,15.9628,15.9628,15.9235,15.9235,40700.0
2007-06-19 14:00:00,20.23,20.23,20.19,20.2,95300.0,15.9313,15.9313,15.8998,15.9077,95300.0
2007-06-19 14:30:00,20.19,20.2,20.17,20.19,61600.0,15.8998,15.9077,15.8841,15.8998,61600.0
2007-06-19 15:00:00,20.18,20.19,20.16,20.17,190200.0,15.892,15.8998,15.8762,15.8841,190200.0
2007-06-19 15:30:00,20.17,20.19,20.14,20.15,475800.0,15.8841,15.8998,15.8605,15.8683,475800.0
2007-06-20 09:30:00,20.31,20.52,20.28,20.36,361800.0,15.9943,16.1597,15.9707,16.0337,361800.0
2007-06-20 10:00:00,20.35,20.61,20.34,20.58,397700.0,16.0258,16.2306,16.018,16.207,397700.0
2007-06-20 10:30:00,20.58,20.92,20.58,20.73,348100.0,16.207,16.4747,16.207,16.3251,348100.0
2007-06-20 11:00:00,20.73,20.88,20.7,20.87,232600.0,16.3251,16.4432,16.3015,16.4353,232600.0
2007-06-20 11:30:00,20.88,20.88,20.75,20.81,263300.0,16.4432,16.4432,16.3408,16.3881,263300.0
2007-06-20 12:00:00,20.82,20.92,20.73,20.92,142500.0,16.396,16.4747,16.3251,16.4747,142500.0
2007-06-20 12:30:00,20.93,20.95,20.9,20.94,135800.0,16.4826,16.4983,16.459,16.4905,135800.0
2007-06-20 13:00:00,20.95,20.97,20.82,20.86,235000.0,16.4983,16.5141,16.396,16.4275,235000.0
2007-06-20 13:30:00,20.86,20.92,20.83,20.83,195100.0,16.4275,16.4747,16.4038,16.4038,195100.0
2007-06-20 14:00:00,20.83,20.92,20.78,20.81,159100.0,16.4038,16.4747,16.3645,16.3881,159100.0
2007-06-20 14:30:00,20.8,20.87,20.75,20.82,216800.0,16.3802,16.4353,16.3408,16.396,216800.0
2007-06-20 15:00:00,20.82,20.85,20.76,20.78,206700.0,16.396,16.4196,16.3487,16.3645,206700.0
2007-06-20 15:30:00,20.78,20.78,20.64,20.64,463900.0,16.3645,16.3645,16.2542,16.2542,463900.0
2007-06-21 09:30:00,20.61,21.11,20.57,20.95,525800.0,16.2306,16.6243,16.1991,16.4983,525800.0
2007-06-21 10:00:00,20.95,21.03,20.91,20.95,276900.0,16.4983,16.5613,16.4668,16.4983,276900.0
2007-06-21 10:30:00,20.96,21.07,20.93,21.01,290100.0,16.5062,16.5928,16.4826,16.5456,290100.0
2007-06-21 11:00:00,21.01,21.03,20.82,20.85,199800.0,16.5456,16.5613,16.396,16.4196,199800.0
2007-06-21 11:30:00,20.85,20.92,20.78,20.83,291200.0,16.4196,16.4747,16.3645,16.4038,291200.0
2007-06-21 12:00:00,20.84,20.9,20.7,20.72,282800.0,16.4117,16.459,16.3015,16.3172,282800.0
2007-06-21 12:30:00,20.72,20.94,20.67,20.91,222700.0,16.3172,16.4905,16.2778,16.4668,222700.0
2007-06-21 13:00:00,20.9,21.09,20.87,20.99,240000.0,16.459,16.6086,16.4353,16.5298,240000.0
2007-06-21 13:30:00,20.99,21.03,20.95,20.97,224600.0,16.5298,16.5613,16.4983,16.5141,224600.0
2007-06-21 14:00:00,20.97,21.0,20.9,20.94,257700.0,16.5141,16.5377,16.459,16.4905,257700.0
2007-06-21 14:30:00,20.95,21.0,20.89,21.0,192500.0,16.4983,16.5377,16.4511,16.5377,192500.0
2007-06-21 15:00:00,20.99,21.08,20.99,21.03,266700.0,16.5298,16.6007,16.5298,16.5613,266700.0
2007-06-21 15:30:00,21.03,21.29,21.03,21.21,660600.0,16.5613,16.7661,16.5613,16.7031,660600.0
2007-06-22 09:30:00,23.5,23.7,23.01,23.5,2305100.0,18.5065,18.664,18.1206,18.5065,2305100.0
2007-06-22 10:00:00,23.49,23.7,23.33,23.65,1117600.0,18.4986,18.664,18.3726,18.6246,1117600.0
2007-06-22 10:30:00,23.65,23.84,23.6,23.71,1515600.0,18.6246,18.7743,18.5852,18.6719,1515600.0
2007-06-22 11:00:00,23.72,23.72,23.6,23.64,461400.0,18.6797,18.6797,18.5852,18.6167,461400.0
2007-06-22 11:30:00,23.64,23.78,23.61,23.71,462400.0,18.6167,18.727,18.5931,18.6719,462400.0
2007-06-22 12:00:00,23.7,23.71,23.38,23.41,587600.0,18.664,18.6719,18.412,18.4356,587600.0
2007-06-22 12:30:00,23.42,23.49,23.23,23.47,428200.0,18.4435,18.4986,18.2939,18.4829,428200.0
2007-06-22 13:00:00,23.47,23.47,23.32,23.38,388100.0,18.4829,18.4829,18.3647,18.412,388100.0
2007-06-22 13:30:00,23.38,23.46,23.35,23.42,314900.0,18.412,18.475,18.3884,18.4435,314900.0
2007-06-22 14:00:00,23.41,23.42,23.12,23.18,417300.0,18.4356,18.4435,18.2072,18.2545,417300.0
2007-06-22 14:30:00,23.18,23.23,23.0,23.03,560800.0,18.2545,18.2939,18.1127,18.1364,560800.0
2007-06-22 15:00:00,23.04,23.22,23.01,23.2,609700.0,18.1442,18.286,18.1206,18.2702,609700.0
2007-06-22 15:30:00,23.2,23.31,23.13,23.2,952100.0,18.2702,18.3569,18.2151,18.2702,952100.0
2007-06-25 09:30:00,23.15,23.18,22.73,22.83,369100.0,18.2309,18.2545,17.9001,17.9789,369100.0
2007-06-25 10:00:00,22.82,23.04,22.82,22.94,432000.0,17.971,18.1442,17.971,18.0655,432000.0
2007-06-25 10:30:00,22.94,23.15,22.92,23.14,349100.0,18.0655,18.2309,18.0497,18.223,349100.0
2007-06-25 11:00:00,23.14,23.18,22.97,23.05,276000.0,18.223,18.2545,18.0891,18.1521,276000.0
2007-06-25 11:30:00,23.04,23.05,22.93,23.03,245400.0,18.1442,18.1521,18.0576,18.1364,245400.0
2007-06-25 12:00:00,23.04,23.08,22.99,23.02,209000.0,18.1442,18.1757,18.1049,18.1285,209000.0
2007-06-25 12:30:00,23.02,23.03,22.96,22.96,156800.0,18.1285,18.1364,18.0812,18.0812,156800.0
2007-06-25 13:00:00,22.96,23.02,22.95,22.98,187300.0,18.0812,18.1285,18.0734,18.097,187300.0
2007-06-25 13:30:00,22.98,22.98,22.91,22.95,156700.0,18.097,18.097,18.0419,18.0734,156700.0
2007-06-25 14:00:00,22.96,23.01,22.86,22.86,221900.0,18.0812,18.1206,18.0025,18.0025,221900.0
2007-06-25 14:30:00,22.86,22.91,22.78,22.8,385500.0,18.0025,18.0419,17.9395,17.9552,385500.0
2007-06-25 15:00:00,22.81,22.9,22.73,22.87,288100.0,17.9631,18.034,17.9001,18.0104,288100.0
2007-06-25 15:30:00,22.86,22.92,22.76,22.86,410400.0,18.0025,18.0497,17.9237,18.0025,410400.0
2007-06-26 09:30:00,22.88,23.12,22.61,22.78,208100.0,18.0182,18.2072,17.8056,17.9395,208100.0
2007-06-26 10:00:00,22.77,22.78,22.52,22.6,286900.0,17.9316,17.9395,17.7347,17.7977,286900.0
2007-06-26 10:30:00,22.62,22.76,22.52,22.55,224600.0,17.8135,17.9237,17.7347,17.7584,224600.0
2007-06-26 11:00:00,22.56,22.65,22.51,22.56,93200.0,17.7662,17.8371,17.7269,17.7662,93200.0
2007-06-26 11:30:00,22.56,22.78,22.51,22.77,184600.0,17.7662,17.9395,17.7269,17.9316,184600.0
2007-06-26 12:00:00,22.76,22.83,22.71,22.82,182100.0,17.9237,17.9789,17.8844,17.971,182100.0
2007-06-26 12:30:00,22.83,22.87,22.7,22.71,80100.0,17.9789,18.0104,17.8765,17.8844,80100.0
2007-06-26 13:00:00,22.71,22.84,22.69,22.75,104000.0,17.8844,17.9867,17.8686,17.9159,104000.0
2007-06-26 13:30:00,22.75,22.77,22.63,22.66,108500.0,17.9159,17.9316,17.8214,17.845,108500.0
2007-06-26 14:00:00,22.65,22.73,22.64,22.66,124700.0,17.8371,17.9001,17.8292,17.845,124700.0
2007-06-26 14:30:00,22.65,22.69,22.58,22.6,132400.0,17.8371,17.8686,17.782,17.7977,132400.0
2007-06-26 15:00:00,22.58,22.7,22.54,22.68,158200.0,17.782,17.8765,17.7505,17.8607,158200.0
2007-06-26 15:30:00,22.68,22.72,22.61,22.65,257700.0,17.8607,17.8922,17.8056,17.8371,257700.0
2007-06-27 09:30:00,22.47,22.53,22.4,22.42,183500.0,17.6954,17.7426,17.6402,17.656,183500.0
2007-06-27 10:00:00,22.43,22.51,22.4,22.46,206400.0,17.6639,17.7269,17.6402,17.6875,206400.0
2007-06-27 10:30:00,22.46,22.54,22.4,22.4,201600.0,17.6875,17.7505,17.6402,17.6402,201600.0
2007-06-27 11:00:00,22.41,22.63,22.38,22.57,250000.0,17.6481,17.8214,17.6245,17.7741,250000.0
2007-06-27 11:30:00,22.57,22.58,22.46,22.46,96400.0,17.7741,17.782,17.6875,17.6875,96400.0
2007-06-27 12:00:00,22.46,22.51,22.45,22.47,124400.0,17.6875,17.7269,17.6796,17.6954,124400.0
2007-06-27 12:30:00,22.47,22.57,22.46,22.51,122700.0,17.6954,17.7741,17.6875,17.7269,122700.0
2007-06-27 13:00:00,22.51,22.57,22.45,22.46,164500.0,17.7269,17.7741,17.6796,17.6875,164500.0
2007-06-27 13:30:00,22.47,22.52,22.43,22.49,178600.0,17.6954,17.7347,17.6639,17.7111,178600.0
2007-06-27 14:00:00,22.5,22.62,22.5,22.61,196100.0,17.719,17.8135,17.719,17.8056,196100.0
2007-06-27 14:30:00,22.61,22.61,22.46,22.48,203700.0,17.8056,17.8056,17.6875,17.7032,203700.0
2007-06-27 15:00:00,22.48,22.59,22.45,22.59,228100.0,17.7032,17.7899,17.6796,17.7899,228100.0
2007-06-27 15:30:00,22.58,22.67,22.57,22.66,282100.0,17.782,17.8529,17.7741,17.845,282100.0
2007-06-28 09:30:00,22.57,22.66,22.45,22.65,117500.0,17.7741,17.845,17.6796,17.8371,117500.0
2007-06-28 10:00:00,22.66,22.71,22.6,22.62,131500.0,17.845,17.8844,17.7977,17.8135,131500.0
2007-06-28 10:30:00,22.63,22.65,22.56,22.58,96100.0,17.8214,17.8371,17.7662,17.782,96100.0
2007-06-28 11:00:00,22.58,22.59,22.49,22.5,75900.0,17.782,17.7899,17.7111,17.719,75900.0
2007-06-28 11:30:00,22.5,22.56,22.5,22.51,133800.0,17.719,17.7662,17.719,17.7269,133800.0
2007-06-28 12:00:00,22.53,22.6,22.51,22.6,111500.0,17.7426,17.7977,17.7269,17.7977,111500.0
2007-06-28 12:30:00,22.6,22.66,22.56,22.57,112700.0,17.7977,17.845,17.7662,17.7741,112700.0
2007-06-28 13:00:00,22.57,22.71,22.57,22.7,96700.0,17.7741,17.8844,17.7741,17.8765,96700.0
2007-06-28 13:30:00,22.71,22.75,22.68,22.68,94600.0,17.8844,17.9159,17.8607,17.8607,94600.0
2007-06-28 14:00:00,22.68,22.89,22.51,22.69,255700.0,17.8607,18.0261,17.7269,17.8686,255700.0
2007-06-28 14:30:00,22.69,22.7,22.57,22.61,262200.0,17.8686,17.8765,17.7741,17.8056,262200.0
2007-06-28 15:00:00,22.62,22.64,22.56,22.57,191700.0,17.8135,17.8292,17.7662,17.7741,191700.0
2007-06-28 15:30:00,22.57,22.6,22.51,22.54,241100.0,17.7741,17.7977,17.7269,17.7505,241100.0
2007-06-29 09:30:00,23.0,23.03,22.45,22.5,139800.0,18.1127,18.1364,17.6796,17.719,139800.0
2007-06-29 10:00:00,22.5,22.61,22.48,22.55,160800.0,17.719,17.8056,17.7032,17.7584,160800.0
2007-06-29 10:30:00,22.54,22.54,22.38,22.45,138300.0,17.7505,17.7505,17.6245,17.6796,138300.0
2007-06-29 11:00:00,22.45,22.45,22.33,22.37,101400.0,17.6796,17.6796,17.5851,17.6166,101400.0
2007-06-29 11:30:00,22.36,22.38,22.25,22.29,153600.0,17.6087,17.6245,17.5221,17.5536,153600.0
2007-06-29 12:00:00,22.28,22.32,22.25,22.25,117100.0,17.5457,17.5772,17.5221,17.5221,117100.0
2007-06-29 12:30:00,22.25,22.29,22.22,22.26,119300.0,17.5221,17.5536,17.4985,17.53,119300.0
2007-06-29 13:00:00,22.25,22.37,22.25,22.35,99700.0,17.5221,17.6166,17.5221,17.6009,99700.0
2007-06-29 13:30:00,22.34,22.4,22.31,22.35,89600.0,17.593,17.6402,17.5694,17.6009,89600.0
2007-06-29 14:00:00,22.34,22.34,22.26,22.27,149000.0,17.593,17.593,17.53,17.5379,149000.0
2007-06-29 14:30:00,22.27,22.34,22.25,22.26,156000.0,17.5379,17.593,17.5221,17.53,156000.0
2007-06-29 15:00:00,22.26,22.27,22.05,22.05,361300.0,17.53,17.5379,17.3646,17.3646,361300.0
2007-06-29 15:30:00,22.06,22.2,22.02,22.07,503800.0,17.3725,17.4827,17.341,17.3804,503800.0
2007-07-02 09:30:00,22.07,22.24,22.03,22.05,288800.0,17.3804,17.5142,17.3489,17.3646,288800.0
2007-07-02 10:00:00,22.05,22.06,21.91,21.99,257600.0,17.3646,17.3725,17.2544,17.3174,257600.0
2007-07-02 10:30:00,22.0,22.1,22.0,22.09,194900.0,17.3252,17.404,17.3252,17.3961,194900.0
2007-07-02 11:00:00,22.09,22.18,22.08,22.16,193800.0,17.3961,17.467,17.3882,17.4512,193800.0
2007-07-02 11:30:00,22.17,22.2,22.12,22.15,169400.0,17.4591,17.4827,17.4197,17.4434,169400.0
2007-07-02 12:00:00,22.16,22.16,22.14,22.15,58400.0,17.4512,17.4512,17.4355,17.4434,58400.0
2007-07-02 12:30:00,22.15,22.16,22.08,22.13,195100.0,17.4434,17.4512,17.3882,17.4276,195100.0
2007-07-02 13:00:00,22.14,22.16,22.13,22.15,110600.0,17.4355,17.4512,17.4276,17.4434,110600.0
2007-07-02 13:30:00,22.16,22.3,22.15,22.22,155200.0,17.4512,17.5615,17.4434,17.4985,155200.0
2007-07-02 14:00:00,22.22,22.23,22.12,22.13,78800.0,17.4985,17.5064,17.4197,17.4276,78800.0
2007-07-02 14:30:00,22.12,22.14,22.04,22.06,110400.0,17.4197,17.4355,17.3567,17.3725,110400.0
2007-07-02 15:00:00,22.06,22.11,22.03,22.1,141700.0,17.3725,17.4119,17.3489,17.404,141700.0
2007-07-02 15:30:00,22.09,22.15,22.04,22.15,235300.0,17.3961,17.4434,17.3567,17.4434,235300.0
2007-07-03 09:30:00,22.17,22.36,22.16,22.29,98300.0,17.4591,17.6087,17.4512,17.5536,98300.0
2007-07-03 10:00:00,22.28,22.31,22.19,22.31,73500.0,17.5457,17.5694,17.4749,17.5694,73500.0
2007-07-03 10:30:00,22.31,22.34,22.29,22.33,60700.0,17.5694,17.593,17.5536,17.5851,60700.0
2007-07-03 11:00:00,22.32,22.36,22.25,22.32,111200.0,17.5772,17.6087,17.5221,17.5772,111200.0
2007-07-03 11:30:00,22.32,22.38,22.32,22.36,96400.0,17.5772,17.6245,17.5772,17.6087,96400.0
2007-07-03 12:00:00,22.36,22.37,22.31,22.33,107900.0,17.6087,17.6166,17.5694,17.5851,107900.0
2007-07-03 12:30:00,22.33,22.4,22.32,22.36,159800.0,17.5851,17.6402,17.5772,17.6087,159800.0
2007-07-05 09:30:00,22.3,22.34,22.06,22.24,202300.0,17.5615,17.593,17.3725,17.5142,202300.0
2007-07-05 10:00:00,22.27,22.3,22.14,22.3,143300.0,17.5379,17.5615,17.4355,17.5615,143300.0
2007-07-05 10:30:00,22.29,22.44,22.29,22.39,179500.0,17.5536,17.6717,17.5536,17.6324,179500.0
2007-07-05 11:00:00,22.4,22.43,22.35,22.39,98400.0,17.6402,17.6639,17.6009,17.6324,98400.0
2007-07-05 11:30:00,22.4,22.41,22.37,22.39,84900.0,17.6402,17.6481,17.6166,17.6324,84900.0
2007-07-05 12:00:00,22.39,22.39,22.25,22.25,74400.0,17.6324,17.6324,17.5221,17.5221,74400.0
2007-07-05 12:30:00,22.27,22.28,22.25,22.27,86800.0,17.5379,17.5457,17.5221,17.5379,86800.0
2007-07-05 13:00:00,22.28,22.31,22.25,22.26,61200.0,17.5457,17.5694,17.5221,17.53,61200.0
2007-07-05 13:30:00,22.27,22.27,22.22,22.23,82500.0,17.5379,17.5379,17.4985,17.5064,82500.0
2007-07-05 14:00:00,22.24,22.32,22.24,22.27,98900.0,17.5142,17.5772,17.5142,17.5379,98900.0
2007-07-05 14:30:00,22.26,22.29,22.18,22.19,394500.0,17.53,17.5536,17.467,17.4749,394500.0
2007-07-05 15:00:00,22.2,22.24,22.17,22.24,101000.0,17.4827,17.5142,17.4591,17.5142,101000.0
2007-07-05 15:30:00,22.23,22.24,22.15,22.23,223400.0,17.5064,17.5142,17.4434,17.5064,223400.0
2007-07-06 09:30:00,22.15,22.21,22.07,22.2,72800.0,17.4434,17.4906,17.3804,17.4827,72800.0
2007-07-06 10:00:00,22.21,22.46,22.18,22.36,261000.0,17.4906,17.6875,17.467,17.6087,261000.0
2007-07-06 10:30:00,22.36,22.41,22.26,22.26,81900.0,17.6087,17.6481,17.53,17.53,81900.0
2007-07-06 11:00:00,22.27,22.3,22.24,22.29,58900.0,17.5379,17.5615,17.5142,17.5536,58900.0
2007-07-06 11:30:00,22.3,22.36,22.25,22.26,94000.0,17.5615,17.6087,17.5221,17.53,94000.0
2007-07-06 12:00:00,22.26,22.3,22.22,22.23,63700.0,17.53,17.5615,17.4985,17.5064,63700.0
2007-07-06 12:30:00,22.23,22.3,22.22,22.3,33700.0,17.5064,17.5615,17.4985,17.5615,33700.0
2007-07-06 13:00:00,22.3,22.31,22.26,22.28,82700.0,17.5615,17.5694,17.53,17.5457,82700.0
2007-07-06 13:30:00,22.28,22.31,22.21,22.27,121800.0,17.5457,17.5694,17.4906,17.5379,121800.0
2007-07-06 14:00:00,22.26,22.34,22.23,22.31,182600.0,17.53,17.593,17.5064,17.5694,182600.0
2007-07-06 14:30:00,22.31,22.33,22.25,22.26,85800.0,17.5694,17.5851,17.5221,17.53,85800.0
2007-07-06 15:00:00,22.26,22.3,22.23,22.29,165000.0,17.53,17.5615,17.5064,17.5536,165000.0
2007-07-06 15:30:00,22.28,22.31,22.24,22.3,263900.0,17.5457,17.5694,17.5142,17.5615,263900.0
2007-07-09 09:30:00,22.2,22.35,22.08,22.12,107800.0,17.4827,17.6009,17.3882,17.4197,107800.0
2007-07-09 10:00:00,22.12,22.33,22.1,22.24,125600.0,17.4197,17.5851,17.404,17.5142,125600.0
2007-07-09 10:30:00,22.24,22.25,22.1,22.14,108400.0,17.5142,17.5221,17.404,17.4355,108400.0
2007-07-09 11:00:00,22.13,22.15,22.11,22.13,60000.0,17.4276,17.4434,17.4119,17.4276,60000.0
2007-07-09 11:30:00,22.13,22.15,22.08,22.08,62900.0,17.4276,17.4434,17.3882,17.3882,62900.0
2007-07-09 12:00:00,22.08,22.11,22.05,22.05,66300.0,17.3882,17.4119,17.3646,17.3646,66300.0
2007-07-09 12:30:00,22.05,22.1,22.05,22.1,50700.0,17.3646,17.404,17.3646,17.404,50700.0
2007-07-09 13:00:00,22.09,22.15,22.09,22.14,117000.0,17.3961,17.4434,17.3961,17.4355,117000.0
2007-07-09 13:30:00,22.14,22.15,22.14,22.14,26900.0,17.4355,17.4434,17.4355,17.4355,26900.0
2007-07-09 14:00:00,22.15,22.15,22.09,22.1,64200.0,17.4434,17.4434,17.3961,17.404,64200.0
2007-07-09 14:30:00,22.1,22.18,22.1,22.15,144100.0,17.404,17.467,17.404,17.4434,144100.0
2007-07-09 15:00:00,22.15,22.17,22.14,22.16,54800.0,17.4434,17.4591,17.4355,17.4512,54800.0
2007-07-09 15:30:00,22.16,22.27,22.13,22.25,282600.0,17.4512,17.5379,17.4276,17.5221,282600.0
2007-07-10 09:30:00,22.13,22.68,22.11,22.6,627700.0,17.4276,17.8607,17.4119,17.7977,627700.0
2007-07-10 10:00:00,22.59,23.18,22.56,23.11,567500.0,17.7899,18.2545,17.7662,18.1994,567500.0
2007-07-10 10:30:00,23.12,23.64,23.0,23.51,541900.0,18.2072,18.6167,18.1127,18.5144,541900.0
2007-07-10 11:00:00,23.51,23.58,23.22,23.39,518800.0,18.5144,18.5695,18.286,18.4199,518800.0
2007-07-10 11:30:00,23.4,23.59,23.33,23.59,297200.0,18.4277,18.5774,18.3726,18.5774,297200.0
2007-07-10 12:00:00,23.6,23.63,22.73,23.36,218000.0,18.5852,18.6089,17.9001,18.3962,218000.0
2007-07-10 12:30:00,23.36,23.47,23.35,23.39,141000.0,18.3962,18.4829,18.3884,18.4199,141000.0
2007-07-10 13:00:00,23.39,23.46,23.32,23.4,206900.0,18.4199,18.475,18.3647,18.4277,206900.0
2007-07-10 13:30:00,23.39,23.5,23.34,23.42,248400.0,18.4199,18.5065,18.3805,18.4435,248400.0
2007-07-10 14:00:00,23.43,23.58,23.37,23.42,235900.0,18.4514,18.5695,18.4041,18.4435,235900.0
2007-07-10 14:30:00,23.42,23.47,23.39,23.39,265700.0,18.4435,18.4829,18.4199,18.4199,265700.0
2007-07-10 15:00:00,23.38,23.39,23.22,23.34,337200.0,18.412,18.4199,18.286,18.3805,337200.0
2007-07-10 15:30:00,23.34,23.38,23.24,23.32,497400.0,18.3805,18.412,18.3017,18.3647,497400.0
2007-07-11 09:30:00,23.25,23.45,23.23,23.32,239100.0,18.3096,18.4671,18.2939,18.3647,239100.0
2007-07-11 10:00:00,23.32,23.76,23.3,23.63,624200.0,18.3647,18.7112,18.349,18.6089,624200.0
2007-07-11 10:30:00,23.62,23.66,23.57,23.65,203100.0,18.601,18.6325,18.5616,18.6246,203100.0
2007-07-11 11:00:00,23.65,24.03,23.64,24.0,420300.0,18.6246,18.9239,18.6167,18.9003,420300.0
2007-07-11 11:30:00,24.0,24.09,23.96,24.01,371000.0,18.9003,18.9711,18.8688,18.9081,371000.0
2007-07-11 12:00:00,24.0,24.01,23.84,23.88,711500.0,18.9003,18.9081,18.7743,18.8058,711500.0
2007-07-11 12:30:00,23.88,23.94,23.88,23.93,371200.0,18.8058,18.853,18.8058,18.8451,371200.0
2007-07-11 13:00:00,23.92,24.2,23.92,24.03,378600.0,18.8373,19.0578,18.8373,18.9239,378600.0
2007-07-11 13:30:00,24.03,24.19,23.97,23.98,387400.0,18.9239,19.0499,18.8766,18.8845,387400.0
2007-07-11 14:00:00,23.99,24.04,23.97,24.0,176300.0,18.8924,18.9318,18.8766,18.9003,176300.0
2007-07-11 14:30:00,24.01,24.02,23.9,23.93,327100.0,18.9081,18.916,18.8215,18.8451,327100.0
2007-07-11 15:00:00,23.93,23.94,23.74,23.83,641600.0,18.8451,18.853,18.6955,18.7664,641600.0
2007-07-11 15:30:00,23.84,23.87,23.77,23.85,332500.0,18.7743,18.7979,18.7191,18.7821,332500.0
2007-07-12 09:30:00,23.78,23.78,23.43,23.46,680200.0,18.727,18.727,18.4514,18.475,680200.0
2007-07-12 10:00:00,23.46,23.52,23.35,23.35,342000.0,18.475,18.5222,18.3884,18.3884,342000.0
2007-07-12 10:30:00,23.36,23.55,23.35,23.48,304900.0,18.3962,18.5459,18.3884,18.4907,304900.0
2007-07-12 11:00:00,23.47,23.55,23.46,23.46,163100.0,18.4829,18.5459,18.475,18.475,163100.0
2007-07-12 11:30:00,23.46,23.83,23.46,23.48,139800.0,18.475,18.7664,18.475,18.4907,139800.0
2007-07-12 12:00:00,23.48,23.52,23.47,23.49,205900.0,18.4907,18.5222,18.4829,18.4986,205900.0
2007-07-12 12:30:00,23.49,23.52,23.47,23.48,402800.0,18.4986,18.5222,18.4829,18.4907,402800.0
2007-07-12 13:00:00,23.47,23.59,23.41,23.57,317200.0,18.4829,18.5774,18.4356,18.5616,317200.0
2007-07-12 13:30:00,23.57,23.82,23.57,23.8,288100.0,18.5616,18.7585,18.5616,18.7428,288100.0
2007-07-12 14:00:00,23.79,23.87,23.75,23.87,270500.0,18.7349,18.7979,18.7034,18.7979,270500.0
2007-07-12 14:30:00,23.86,24.0,23.82,23.99,289400.0,18.79,18.9003,18.7585,18.8924,289400.0
2007-07-12 15:00:00,23.98,24.0,23.8,23.82,300400.0,18.8845,18.9003,18.7428,18.7585,300400.0
2007-07-12 15:30:00,23.83,24.01,23.82,23.99,527200.0,18.7664,18.9081,18.7585,18.8924,527200.0
2007-07-13 09:30:00,24.03,24.17,23.93,23.96,297400.0,18.9239,19.0341,18.8451,18.8688,297400.0
2007-07-13 10:00:00,23.96,24.07,23.96,24.01,292900.0,18.8688,18.9554,18.8688,18.9081,292900.0
2007-07-13 10:30:00,24.0,24.07,23.98,24.01,463500.0,18.9003,18.9554,18.8845,18.9081,463500.0
2007-07-13 11:00:00,24.02,24.31,24.01,24.29,407900.0,18.916,19.1444,18.9081,19.1286,407900.0
2007-07-13 11:30:00,24.28,24.37,24.21,24.37,260100.0,19.1208,19.1916,19.0656,19.1916,260100.0
2007-07-13 12:00:00,24.37,24.48,24.3,24.41,406300.0,19.1916,19.2783,19.1365,19.2231,406300.0
2007-07-13 12:30:00,24.42,24.43,24.41,24.42,75900.0,19.231,19.2389,19.2231,19.231,75900.0
2007-07-13 13:00:00,24.41,24.49,24.4,24.46,221400.0,19.2231,19.2861,19.2153,19.2625,221400.0
2007-07-13 13:30:00,24.45,24.55,24.45,24.5,424300.0,19.2546,19.3334,19.2546,19.294,424300.0
2007-07-13 14:00:00,24.5,24.7,24.49,24.67,400000.0,19.294,19.4515,19.2861,19.4279,400000.0
2007-07-13 14:30:00,24.67,24.88,24.66,24.85,676000.0,19.4279,19.5933,19.42,19.5696,676000.0
2007-07-13 15:00:00,24.85,24.85,24.77,24.8,401000.0,19.5696,19.5696,19.5066,19.5303,401000.0
2007-07-13 15:30:00,24.8,24.86,24.75,24.78,791500.0,19.5303,19.5775,19.4909,19.5145,791500.0
2007-07-16 09:30:00,24.75,24.75,24.33,24.63,669700.0,19.4909,19.4909,19.1601,19.3964,669700.0
2007-07-16 10:00:00,24.64,25.06,24.46,25.03,675500.0,19.4043,19.735,19.2625,19.7114,675500.0
2007-07-16 10:30:00,25.02,25.06,24.86,24.89,484100.0,19.7035,19.735,19.5775,19.6011,484100.0
2007-07-16 11:00:00,24.89,24.96,24.79,24.81,311100.0,19.6011,19.6563,19.5224,19.5381,311100.0
2007-07-16 11:30:00,24.82,24.84,24.71,24.77,250100.0,19.546,19.5618,19.4594,19.5066,250100.0
2007-07-16 12:00:00,24.77,24.81,24.74,24.75,271500.0,19.5066,19.5381,19.483,19.4909,271500.0
2007-07-16 12:30:00,24.75,24.83,24.75,24.82,165000.0,19.4909,19.5539,19.4909,19.546,165000.0
2007-07-16 13:00:00,24.82,24.85,24.77,24.8,196600.0,19.546,19.5696,19.5066,19.5303,196600.0
2007-07-16 13:30:00,24.8,24.81,24.68,24.73,322900.0,19.5303,19.5381,19.4358,19.4751,322900.0
2007-07-16 14:00:00,24.73,24.73,24.65,24.66,349100.0,19.4751,19.4751,19.4121,19.42,349100.0
2007-07-16 14:30:00,24.65,24.72,24.62,24.67,178600.0,19.4121,19.4673,19.3885,19.4279,178600.0
2007-07-16 15:00:00,24.67,24.72,24.64,24.71,265200.0,19.4279,19.4673,19.4043,19.4594,265200.0
2007-07-16 15:30:00,24.72,24.8,24.69,24.69,507100.0,19.4673,19.5303,19.4436,19.4436,507100.0
2007-07-17 09:30:00,24.69,24.8,24.57,24.69,245000.0,19.4436,19.5303,19.3491,19.4436,245000.0
2007-07-17 10:00:00,24.7,24.9,24.7,24.88,278700.0,19.4515,19.609,19.4515,19.5933,278700.0
2007-07-17 10:30:00,24.88,25.0,24.84,24.99,169600.0,19.5933,19.6878,19.5618,19.6799,169600.0
2007-07-17 11:00:00,24.99,25.27,24.96,25.2,752400.0,19.6799,19.9004,19.6563,19.8453,752400.0
2007-07-17 11:30:00,25.19,25.23,25.1,25.12,234300.0,19.8374,19.8689,19.7665,19.7823,234300.0
2007-07-17 12:00:00,25.11,25.13,24.96,24.98,275900.0,19.7744,19.7901,19.6563,19.672,275900.0
2007-07-17 12:30:00,24.98,25.03,24.96,25.01,211500.0,19.672,19.7114,19.6563,19.6956,211500.0
2007-07-17 13:00:00,25.0,25.01,24.85,24.86,154900.0,19.6878,19.6956,19.5696,19.5775,154900.0
2007-07-17 13:30:00,24.86,24.93,24.84,24.84,117000.0,19.5775,19.6326,19.5618,19.5618,117000.0
2007-07-17 14:00:00,24.84,24.86,24.78,24.83,154700.0,19.5618,19.5775,19.5145,19.5539,154700.0
2007-07-17 14:30:00,24.84,24.87,24.82,24.85,81600.0,19.5618,19.5854,19.546,19.5696,81600.0
2007-07-17 15:00:00,24.85,24.87,24.83,24.84,141000.0,19.5696,19.5854,19.5539,19.5618,141000.0
2007-07-17 15:30:00,24.85,24.89,24.83,24.84,283800.0,19.5696,19.6011,19.5539,19.5618,283800.0
2007-07-18 09:30:00,24.73,24.83,24.52,24.53,421600.0,19.4751,19.5539,19.3098,19.3176,421600.0
2007-07-18 10:00:00,24.54,24.65,24.33,24.56,289600.0,19.3255,19.4121,19.1601,19.3413,289600.0
2007-07-18 10:30:00,24.57,24.69,24.5,24.67,291000.0,19.3491,19.4436,19.294,19.4279,291000.0
2007-07-18 11:00:00,24.67,24.75,24.6,24.6,250900.0,19.4279,19.4909,19.3728,19.3728,250900.0
2007-07-18 11:30:00,24.59,24.61,24.49,24.55,250500.0,19.3649,19.3806,19.2861,19.3334,250500.0
2007-07-18 12:00:00,24.55,24.61,24.4,24.41,255000.0,19.3334,19.3806,19.2153,19.2231,255000.0
2007-07-18 12:30:00,24.4,24.5,24.37,24.37,103500.0,19.2153,19.294,19.1916,19.1916,103500.0
2007-07-18 13:00:00,24.37,24.39,24.3,24.33,132100.0,19.1916,19.2074,19.1365,19.1601,132100.0
2007-07-18 13:30:00,24.33,24.4,24.32,24.33,132700.0,19.1601,19.2153,19.1523,19.1601,132700.0
2007-07-18 14:00:00,24.33,24.33,24.26,24.27,135500.0,19.1601,19.1601,19.105,19.1129,135500.0
2007-07-18 14:30:00,24.27,24.37,24.27,24.3,164700.0,19.1129,19.1916,19.1129,19.1365,164700.0
2007-07-18 15:00:00,24.3,24.41,24.26,24.38,157100.0,19.1365,19.2231,19.105,19.1995,157100.0
2007-07-18 15:30:00,24.38,24.56,24.36,24.54,268700.0,19.1995,19.3413,19.1838,19.3255,268700.0
2007-07-19 09:30:00,24.5,24.94,24.49,24.77,187400.0,19.294,19.6405,19.2861,19.5066,187400.0
2007-07-19 10:00:00,24.77,24.89,24.63,24.74,138100.0,19.5066,19.6011,19.3964,19.483,138100.0
2007-07-19 10:30:00,24.73,24.85,24.57,24.59,104800.0,19.4751,19.5696,19.3491,19.3649,104800.0
2007-07-19 11:00:00,24.59,24.71,24.56,24.56,140300.0,19.3649,19.4594,19.3413,19.3413,140300.0
2007-07-19 11:30:00,24.56,24.6,24.45,24.53,122400.0,19.3413,19.3728,19.2546,19.3176,122400.0
2007-07-19 12:00:00,24.51,24.7,24.46,24.68,53200.0,19.3019,19.4515,19.2625,19.4358,53200.0
2007-07-19 12:30:00,24.68,24.69,24.6,24.62,58700.0,19.4358,19.4436,19.3728,19.3885,58700.0
2007-07-19 13:00:00,24.63,24.67,24.56,24.59,107400.0,19.3964,19.4279,19.3413,19.3649,107400.0
2007-07-19 13:30:00,24.6,24.68,24.58,24.66,51400.0,19.3728,19.4358,19.357,19.42,51400.0
2007-07-19 14:00:00,24.66,24.67,24.56,24.65,82000.0,19.42,19.4279,19.3413,19.4121,82000.0
2007-07-19 14:30:00,24.65,24.67,24.56,24.58,105100.0,19.4121,19.4279,19.3413,19.357,105100.0
2007-07-19 15:00:00,24.59,24.67,24.58,24.63,133900.0,19.3649,19.4279,19.357,19.3964,133900.0
2007-07-19 15:30:00,24.64,24.79,24.63,24.71,287400.0,19.4043,19.5224,19.3964,19.4594,287400.0
2007-07-20 09:30:00,24.71,24.8,24.51,24.56,272800.0,19.4594,19.5303,19.3019,19.3413,272800.0
2007-07-20 10:00:00,24.58,24.63,24.52,24.61,53500.0,19.357,19.3964,19.3098,19.3806,53500.0
2007-07-20 10:30:00,24.62,24.65,24.48,24.49,72600.0,19.3885,19.4121,19.2783,19.2861,72600.0
2007-07-20 11:00:00,24.5,24.56,24.36,24.38,89500.0,19.294,19.3413,19.1838,19.1995,89500.0
2007-07-20 11:30:00,24.39,24.46,24.32,24.43,64500.0,19.2074,19.2625,19.1523,19.2389,64500.0
2007-07-20 12:00:00,24.42,24.5,24.31,24.49,53100.0,19.231,19.294,19.1444,19.2861,53100.0
2007-07-20 12:30:00,24.5,24.55,24.43,24.44,98400.0,19.294,19.3334,19.2389,19.2468,98400.0
2007-07-20 13:00:00,24.46,24.58,24.46,24.5,81700.0,19.2625,19.357,19.2625,19.294,81700.0
2007-07-20 13:30:00,24.5,24.71,24.5,24.62,161500.0,19.294,19.4594,19.294,19.3885,161500.0
2007-07-20 14:00:00,24.63,24.76,24.57,24.62,113100.0,19.3964,19.4988,19.3491,19.3885,113100.0
2007-07-20 14:30:00,24.61,24.62,24.53,24.6,92900.0,19.3806,19.3885,19.3176,19.3728,92900.0
2007-07-20 15:00:00,24.6,24.65,24.52,24.61,103100.0,19.3728,19.4121,19.3098,19.3806,103100.0
2007-07-20 15:30:00,24.61,24.62,24.44,24.5,201500.0,19.3806,19.3885,19.2468,19.294,201500.0
2007-07-23 09:30:00,24.55,24.59,24.39,24.55,126300.0,19.3334,19.3649,19.2074,19.3334,126300.0
2007-07-23 10:00:00,24.54,24.62,24.45,24.5,81500.0,19.3255,19.3885,19.2546,19.294,81500.0
2007-07-23 10:30:00,24.48,24.63,24.48,24.63,43300.0,19.2783,19.3964,19.2783,19.3964,43300.0
2007-07-23 11:00:00,24.63,24.7,24.56,24.61,61800.0,19.3964,19.4515,19.3413,19.3806,61800.0
2007-07-23 11:30:00,24.62,24.67,24.57,24.6,79800.0,19.3885,19.4279,19.3491,19.3728,79800.0
2007-07-23 12:00:00,24.6,24.62,24.57,24.6,58800.0,19.3728,19.3885,19.3491,19.3728,58800.0
2007-07-23 12:30:00,24.61,24.61,24.48,24.5,134000.0,19.3806,19.3806,19.2783,19.294,134000.0
2007-07-23 13:00:00,24.5,24.5,24.43,24.45,112700.0,19.294,19.294,19.2389,19.2546,112700.0
2007-07-23 13:30:00,24.44,24.46,24.35,24.36,83700.0,19.2468,19.2625,19.1759,19.1838,83700.0
2007-07-23 14:00:00,24.36,24.4,24.23,24.25,150200.0,19.1838,19.2153,19.0814,19.0971,150200.0
2007-07-23 14:30:00,24.24,24.3,24.2,24.24,171400.0,19.0893,19.1365,19.0578,19.0893,171400.0
2007-07-23 15:00:00,24.25,24.26,24.16,24.17,186400.0,19.0971,19.105,19.0263,19.0341,186400.0
2007-07-23 15:30:00,24.17,24.18,24.07,24.11,286500.0,19.0341,19.042,18.9554,18.9869,286500.0
2007-07-24 09:30:00,23.92,24.21,23.89,24.08,322400.0,18.8373,19.0656,18.8136,18.9633,322400.0
2007-07-24 10:00:00,24.07,24.21,24.06,24.12,165800.0,18.9554,19.0656,18.9475,18.9948,165800.0
2007-07-24 10:30:00,24.11,24.33,24.07,24.3,297500.0,18.9869,19.1601,18.9554,19.1365,297500.0
2007-07-24 11:00:00,24.3,24.31,24.17,24.19,169000.0,19.1365,19.1444,19.0341,19.0499,169000.0
2007-07-24 11:30:00,24.2,24.21,24.08,24.14,135500.0,19.0578,19.0656,18.9633,19.0105,135500.0
2007-07-24 12:00:00,24.13,24.17,24.07,24.15,119000.0,19.0026,19.0341,18.9554,19.0184,119000.0
2007-07-24 12:30:00,24.14,24.19,24.05,24.15,128300.0,19.0105,19.0499,18.9396,19.0184,128300.0
2007-07-24 13:00:00,24.15,24.18,24.03,24.09,149100.0,19.0184,19.042,18.9239,18.9711,149100.0
2007-07-24 13:30:00,24.08,24.15,24.02,24.08,149700.0,18.9633,19.0184,18.916,18.9633,149700.0
2007-07-24 14:00:00,24.08,24.11,23.99,24.05,87000.0,18.9633,18.9869,18.8924,18.9396,87000.0
2007-07-24 14:30:00,24.04,24.06,23.85,23.9,221700.0,18.9318,18.9475,18.7821,18.8215,221700.0
2007-07-24 15:00:00,23.89,23.9,23.65,23.67,299300.0,18.8136,18.8215,18.6246,18.6404,299300.0
2007-07-24 15:30:00,23.66,23.66,23.53,23.63,375400.0,18.6325,18.6325,18.5301,18.6089,375400.0
2007-07-25 09:30:00,23.55,23.84,23.55,23.79,140600.0,18.5459,18.7743,18.5459,18.7349,140600.0
2007-07-25 10:00:00,23.8,23.81,23.63,23.7,144700.0,18.7428,18.7506,18.6089,18.664,144700.0
2007-07-25 10:30:00,23.71,23.77,23.6,23.72,356400.0,18.6719,18.7191,18.5852,18.6797,356400.0
2007-07-25 11:00:00,23.72,23.83,23.64,23.74,155400.0,18.6797,18.7664,18.6167,18.6955,155400.0
2007-07-25 11:30:00,23.73,23.76,23.66,23.7,70400.0,18.6876,18.7112,18.6325,18.664,70400.0
2007-07-25 12:00:00,23.7,23.77,23.66,23.69,109900.0,18.664,18.7191,18.6325,18.6561,109900.0
2007-07-25 12:30:00,23.7,23.72,23.63,23.65,95300.0,18.664,18.6797,18.6089,18.6246,95300.0
2007-07-25 13:00:00,23.65,23.68,23.51,23.61,108000.0,18.6246,18.6482,18.5144,18.5931,108000.0
2007-07-25 13:30:00,23.59,23.67,23.49,23.49,338500.0,18.5774,18.6404,18.4986,18.4986,338500.0
2007-07-25 14:00:00,23.49,23.55,23.44,23.5,176500.0,18.4986,18.5459,18.4592,18.5065,176500.0
2007-07-25 14:30:00,23.5,23.55,23.47,23.55,92900.0,18.5065,18.5459,18.4829,18.5459,92900.0
2007-07-25 15:00:00,23.55,23.73,23.54,23.65,177600.0,18.5459,18.6876,18.538,18.6246,177600.0
2007-07-25 15:30:00,23.66,23.67,23.55,23.62,196900.0,18.6325,18.6404,18.5459,18.601,196900.0
2007-07-26 09:30:00,23.31,23.73,23.16,23.59,284800.0,18.3569,18.6876,18.2387,18.5774,284800.0
2007-07-26 10:00:00,23.58,23.77,23.5,23.55,313400.0,18.5695,18.7191,18.5065,18.5459,313400.0
2007-07-26 10:30:00,23.55,23.72,23.53,23.66,181300.0,18.5459,18.6797,18.5301,18.6325,181300.0
2007-07-26 11:00:00,23.7,23.7,23.37,23.38,126200.0,18.664,18.664,18.4041,18.412,126200.0
2007-07-26 11:30:00,23.39,23.71,23.23,23.33,148700.0,18.4199,18.6719,18.2939,18.3726,148700.0
2007-07-26 12:00:00,23.33,23.35,23.14,23.14,152200.0,18.3726,18.3884,18.223,18.223,152200.0
2007-07-26 12:30:00,23.14,23.26,23.02,23.16,156100.0,18.223,18.3175,18.1285,18.2387,156100.0
2007-07-26 13:00:00,23.15,23.29,23.02,23.06,190600.0,18.2309,18.3411,18.1285,18.16,190600.0
2007-07-26 13:30:00,23.05,23.09,22.89,22.9,178400.0,18.1521,18.1836,18.0261,18.034,178400.0
2007-07-26 14:00:00,22.9,22.98,22.76,22.87,142000.0,18.034,18.097,17.9237,18.0104,142000.0
2007-07-26 14:30:00,22.87,22.99,22.76,22.88,162400.0,18.0104,18.1049,17.9237,18.0182,162400.0
2007-07-26 15:00:00,22.88,23.3,22.87,23.11,255700.0,18.0182,18.349,18.0104,18.1994,255700.0
2007-07-26 15:30:00,23.12,23.19,23.05,23.14,361800.0,18.2072,18.2624,18.1521,18.223,361800.0
2007-07-27 09:30:00,23.12,23.2,22.85,22.96,126800.0,18.2072,18.2702,17.9946,18.0812,126800.0
2007-07-27 10:00:00,22.95,23.33,22.89,23.27,286600.0,18.0734,18.3726,18.0261,18.3254,286600.0
2007-07-27 10:30:00,23.28,23.33,23.03,23.06,201400.0,18.3332,18.3726,18.1364,18.16,201400.0
2007-07-27 11:00:00,23.08,23.26,23.04,23.16,172700.0,18.1757,18.3175,18.1442,18.2387,172700.0
2007-07-27 11:30:00,23.14,23.19,22.91,22.99,147600.0,18.223,18.2624,18.0419,18.1049,147600.0
2007-07-27 12:00:00,22.99,23.03,22.89,23.01,79400.0,18.1049,18.1364,18.0261,18.1206,79400.0
2007-07-27 12:30:00,23.02,23.04,22.82,22.9,93700.0,18.1285,18.1442,17.971,18.034,93700.0
2007-07-27 13:00:00,22.92,23.06,22.86,22.92,94700.0,18.0497,18.16,18.0025,18.0497,94700.0
2007-07-27 13:30:00,22.92,23.08,22.86,23.08,80200.0,18.0497,18.1757,18.0025,18.1757,80200.0
2007-07-27 14:00:00,23.07,23.09,22.86,22.86,115000.0,18.1679,18.1836,18.0025,18.0025,115000.0
2007-07-27 14:30:00,22.86,23.1,22.85,22.98,129300.0,18.0025,18.1915,17.9946,18.097,129300.0
2007-07-27 15:00:00,22.98,23.01,22.9,22.95,137100.0,18.097,18.1206,18.034,18.0734,137100.0
2007-07-27 15:30:00,22.95,22.98,22.68,22.68,253800.0,18.0734,18.097,17.8607,17.8607,253800.0
2007-07-30 09:30:00,22.63,22.88,22.56,22.86,108400.0,17.8214,18.0182,17.7662,18.0025,108400.0
2007-07-30 10:00:00,22.89,22.89,22.68,22.79,156000.0,18.0261,18.0261,17.8607,17.9474,156000.0
2007-07-30 10:30:00,22.78,22.83,22.67,22.77,106400.0,17.9395,17.9789,17.8529,17.9316,106400.0
2007-07-30 11:00:00,22.77,22.85,22.67,22.74,81800.0,17.9316,17.9946,17.8529,17.908,81800.0
2007-07-30 11:30:00,22.74,22.85,22.66,22.84,94600.0,17.908,17.9946,17.845,17.9867,94600.0
2007-07-30 12:00:00,22.83,22.85,22.76,22.79,73100.0,17.9789,17.9946,17.9237,17.9474,73100.0
2007-07-30 12:30:00,22.8,22.94,22.78,22.88,80400.0,17.9552,18.0655,17.9395,18.0182,80400.0
2007-07-30 13:00:00,22.89,23.0,22.88,22.89,74300.0,18.0261,18.1127,18.0182,18.0261,74300.0
2007-07-30 13:30:00,22.89,23.02,22.85,22.99,78400.0,18.0261,18.1285,17.9946,18.1049,78400.0
2007-07-30 14:00:00,22.98,23.07,22.96,23.02,123300.0,18.097,18.1679,18.0812,18.1285,123300.0
2007-07-30 14:30:00,23.01,23.12,22.99,23.11,100200.0,18.1206,18.2072,18.1049,18.1994,100200.0
2007-07-30 15:00:00,23.1,23.23,23.08,23.16,139800.0,18.1915,18.2939,18.1757,18.2387,139800.0
2007-07-30 15:30:00,23.15,23.18,23.02,23.04,182100.0,18.2309,18.2545,18.1285,18.1442,182100.0
2007-07-31 09:30:00,23.21,23.35,22.95,22.99,164400.0,18.2781,18.3884,18.0734,18.1049,164400.0
2007-07-31 10:00:00,23.0,23.05,22.81,22.81,154200.0,18.1127,18.1521,17.9631,17.9631,154200.0
2007-07-31 10:30:00,22.82,22.83,22.63,22.73,132700.0,17.971,17.9789,17.8214,17.9001,132700.0
2007-07-31 11:00:00,22.74,22.81,22.68,22.81,79300.0,17.908,17.9631,17.8607,17.9631,79300.0
2007-07-31 11:30:00,22.82,22.89,22.75,22.88,127200.0,17.971,18.0261,17.9159,18.0182,127200.0
2007-07-31 12:00:00,22.87,22.89,22.81,22.88,71200.0,18.0104,18.0261,17.9631,18.0182,71200.0
2007-07-31 12:30:00,22.89,22.94,22.78,22.78,55000.0,18.0261,18.0655,17.9395,17.9395,55000.0
2007-07-31 13:00:00,22.78,22.87,22.78,22.78,57400.0,17.9395,18.0104,17.9395,17.9395,57400.0
2007-07-31 13:30:00,22.77,22.79,22.68,22.74,96500.0,17.9316,17.9474,17.8607,17.908,96500.0
2007-07-31 14:00:00,22.76,22.84,22.73,22.75,82300.0,17.9237,17.9867,17.9001,17.9159,82300.0
2007-07-31 14:30:00,22.76,22.76,22.58,22.62,101300.0,17.9237,17.9237,17.782,17.8135,101300.0
2007-07-31 15:00:00,22.63,22.73,22.59,22.68,141700.0,17.8214,17.9001,17.7899,17.8607,141700.0
2007-07-31 15:30:00,22.7,22.73,22.47,22.51,456200.0,17.8765,17.9001,17.6954,17.7269,456200.0
2007-08-01 09:30:00,23.4,23.4,22.45,22.65,248900.0,18.4277,18.4277,17.6796,17.8371,248900.0
2007-08-01 10:00:00,22.65,22.91,22.45,22.52,179400.0,17.8371,18.0419,17.6796,17.7347,179400.0
2007-08-01 10:30:00,22.49,22.58,22.24,22.28,144300.0,17.7111,17.782,17.5142,17.5457,144300.0
2007-08-01 11:00:00,22.27,22.43,22.2,22.41,136600.0,17.5379,17.6639,17.4827,17.6481,136600.0
2007-08-01 11:30:00,22.42,22.71,22.41,22.69,104300.0,17.656,17.8844,17.6481,17.8686,104300.0
2007-08-01 12:00:00,22.7,22.75,22.58,22.71,82900.0,17.8765,17.9159,17.782,17.8844,82900.0
2007-08-01 12:30:00,22.7,22.75,22.6,22.64,58600.0,17.8765,17.9159,17.7977,17.8292,58600.0
2007-08-01 13:00:00,22.64,22.65,22.4,22.5,98900.0,17.8292,17.8371,17.6402,17.719,98900.0
2007-08-01 13:30:00,22.5,22.59,22.43,22.49,95700.0,17.719,17.7899,17.6639,17.7111,95700.0
2007-08-01 14:00:00,22.49,22.5,22.41,22.43,93800.0,17.7111,17.719,17.6481,17.6639,93800.0
2007-08-01 14:30:00,22.44,22.49,22.15,22.24,209800.0,17.6717,17.7111,17.4434,17.5142,209800.0
2007-08-01 15:00:00,22.26,22.35,22.18,22.31,124700.0,17.53,17.6009,17.467,17.5694,124700.0
2007-08-01 15:30:00,22.31,22.69,22.26,22.67,261300.0,17.5694,17.8686,17.53,17.8529,261300.0
2007-08-02 09:30:00,22.75,22.93,22.44,22.79,202400.0,17.9159,18.0576,17.6717,17.9474,202400.0
2007-08-02 10:00:00,22.77,22.77,22.26,22.34,123700.0,17.9316,17.9316,17.53,17.593,123700.0
2007-08-02 10:30:00,22.33,22.48,22.3,22.38,114500.0,17.5851,17.7032,17.5615,17.6245,114500.0
2007-08-02 11:00:00,22.39,22.44,22.34,22.43,123700.0,17.6324,17.6717,17.593,17.6639,123700.0
2007-08-02 11:30:00,22.44,22.59,22.36,22.54,104100.0,17.6717,17.7899,17.6087,17.7505,104100.0
2007-08-02 12:00:00,22.53,22.56,22.49,22.51,82400.0,17.7426,17.7662,17.7111,17.7269,82400.0
2007-08-02 12:30:00,22.51,22.59,22.48,22.5,55600.0,17.7269,17.7899,17.7032,17.719,55600.0
2007-08-02 13:00:00,22.5,22.55,22.48,22.51,90800.0,17.719,17.7584,17.7032,17.7269,90800.0
2007-08-02 13:30:00,22.51,22.63,22.47,22.51,71600.0,17.7269,17.8214,17.6954,17.7269,71600.0
2007-08-02 14:00:00,22.51,22.61,22.46,22.51,64500.0,17.7269,17.8056,17.6875,17.7269,64500.0
2007-08-02 14:30:00,22.51,22.55,22.39,22.45,95700.0,17.7269,17.7584,17.6324,17.6796,95700.0
2007-08-02 15:00:00,22.44,22.75,22.43,22.73,152300.0,17.6717,17.9159,17.6639,17.9001,152300.0
2007-08-02 15:30:00,22.72,22.75,22.59,22.67,171000.0,17.8922,17.9159,17.7899,17.8529,171000.0
2007-08-03 09:30:00,22.74,22.95,22.45,22.49,119800.0,17.908,18.0734,17.6796,17.7111,119800.0
2007-08-03 10:00:00,22.49,22.52,22.39,22.47,118800.0,17.7111,17.7347,17.6324,17.6954,118800.0
2007-08-03 10:30:00,22.47,22.58,22.39,22.53,79000.0,17.6954,17.782,17.6324,17.7426,79000.0
2007-08-03 11:00:00,22.52,22.71,22.43,22.47,121300.0,17.7347,17.8844,17.6639,17.6954,121300.0
2007-08-03 11:30:00,22.49,22.51,22.42,22.43,88600.0,17.7111,17.7269,17.656,17.6639,88600.0
2007-08-03 12:00:00,22.43,22.5,22.39,22.4,83400.0,17.6639,17.719,17.6324,17.6402,83400.0
2007-08-03 12:30:00,22.4,22.41,22.32,22.36,65800.0,17.6402,17.6481,17.5772,17.6087,65800.0
2007-08-03 13:00:00,22.35,22.37,22.3,22.32,65200.0,17.6009,17.6166,17.5615,17.5772,65200.0
2007-08-03 13:30:00,22.32,22.39,22.31,22.36,74300.0,17.5772,17.6324,17.5694,17.6087,74300.0
2007-08-03 14:00:00,22.37,22.43,22.21,22.21,114800.0,17.6166,17.6639,17.4906,17.4906,114800.0
2007-08-03 14:30:00,22.21,22.26,22.2,22.2,127800.0,17.4906,17.53,17.4827,17.4827,127800.0
2007-08-03 15:00:00,22.2,22.2,21.92,21.93,147500.0,17.4827,17.4827,17.2622,17.2701,147500.0
2007-08-03 15:30:00,21.92,22.03,21.87,21.9,252800.0,17.2622,17.3489,17.2229,17.2465,252800.0
2007-08-06 09:30:00,21.62,22.0,21.6,21.77,165800.0,17.026,17.3252,17.0102,17.1441,165800.0
2007-08-06 10:00:00,21.81,21.9,21.67,21.68,129700.0,17.1756,17.2465,17.0654,17.0732,129700.0
2007-08-06 10:30:00,21.68,21.79,21.66,21.76,104900.0,17.0732,17.1599,17.0575,17.1362,104900.0
2007-08-06 11:00:00,21.76,21.9,21.69,21.82,91200.0,17.1362,17.2465,17.0811,17.1835,91200.0
2007-08-06 11:30:00,21.83,21.97,21.73,21.88,88100.0,17.1914,17.3016,17.1126,17.2307,88100.0
2007-08-06 12:00:00,21.89,21.91,21.71,21.73,63600.0,17.2386,17.2544,17.0969,17.1126,63600.0
2007-08-06 12:30:00,21.74,21.82,21.73,21.77,92100.0,17.1205,17.1835,17.1126,17.1441,92100.0
2007-08-06 13:00:00,21.77,21.79,21.66,21.69,98900.0,17.1441,17.1599,17.0575,17.0811,98900.0
2007-08-06 13:30:00,21.69,21.69,21.6,21.62,96100.0,17.0811,17.0811,17.0102,17.026,96100.0
2007-08-06 14:00:00,21.61,21.75,21.58,21.67,149600.0,17.0181,17.1284,16.9945,17.0654,149600.0
2007-08-06 14:30:00,21.66,21.93,21.66,21.84,152700.0,17.0575,17.2701,17.0575,17.1992,152700.0
2007-08-06 15:00:00,21.85,21.95,21.82,21.94,164700.0,17.2071,17.2859,17.1835,17.278,164700.0
2007-08-06 15:30:00,21.95,22.03,21.85,22.0,327300.0,17.2859,17.3489,17.2071,17.3252,327300.0
2007-08-07 09:30:00,21.88,22.08,21.79,21.81,166500.0,17.2307,17.3882,17.1599,17.1756,166500.0
2007-08-07 10:00:00,21.8,21.85,21.62,21.63,125100.0,17.1677,17.2071,17.026,17.0339,125100.0
2007-08-07 10:30:00,21.62,21.62,21.37,21.41,176400.0,17.026,17.026,16.8291,16.8606,176400.0
2007-08-07 11:00:00,21.41,21.41,21.29,21.33,136300.0,16.8606,16.8606,16.7661,16.7976,136300.0
2007-08-07 11:30:00,21.33,21.46,21.31,21.42,131800.0,16.7976,16.9,16.7818,16.8685,131800.0
2007-08-07 12:00:00,21.42,21.49,21.39,21.47,117100.0,16.8685,16.9236,16.8448,16.9079,117100.0
2007-08-07 12:30:00,21.47,21.5,21.42,21.43,91500.0,16.9079,16.9315,16.8685,16.8764,91500.0
2007-08-07 13:00:00,21.42,21.43,21.29,21.3,176100.0,16.8685,16.8764,16.7661,16.774,176100.0
2007-08-07 13:30:00,21.31,21.33,21.14,21.26,233500.0,16.7818,16.7976,16.648,16.7425,233500.0
2007-08-07 14:00:00,21.26,21.32,20.86,21.0,372300.0,16.7425,16.7897,16.4275,16.5377,372300.0
2007-08-07 14:30:00,21.0,21.35,20.98,21.34,347100.0,16.5377,16.8133,16.522,16.8055,347100.0
2007-08-07 15:00:00,21.35,21.55,21.13,21.54,439500.0,16.8133,16.9709,16.6401,16.963,439500.0
2007-08-07 15:30:00,21.53,21.62,21.28,21.33,496400.0,16.9551,17.026,16.7582,16.7976,496400.0
2007-08-08 09:30:00,21.64,27.95,21.5,22.8,721800.0,17.0417,22.0109,16.9315,17.9552,721800.0
2007-08-08 10:00:00,22.8,22.81,22.52,22.71,544700.0,17.9552,17.9631,17.7347,17.8844,544700.0
2007-08-08 10:30:00,22.71,22.72,22.53,22.62,435700.0,17.8844,17.8922,17.7426,17.8135,435700.0
2007-08-08 11:00:00,22.62,22.62,22.26,22.33,298800.0,17.8135,17.8135,17.53,17.5851,298800.0
2007-08-08 11:30:00,22.34,22.45,22.3,22.31,143300.0,17.593,17.6796,17.5615,17.5694,143300.0
2007-08-08 12:00:00,22.3,22.46,22.22,22.46,143600.0,17.5615,17.6875,17.4985,17.6875,143600.0
2007-08-08 12:30:00,22.46,22.65,22.46,22.65,154300.0,17.6875,17.8371,17.6875,17.8371,154300.0
2007-08-08 13:00:00,22.66,22.88,22.64,22.87,202300.0,17.845,18.0182,17.8292,18.0104,202300.0
2007-08-08 13:30:00,22.88,23.35,22.88,23.34,276300.0,18.0182,18.3884,18.0182,18.3805,276300.0
2007-08-08 14:00:00,23.35,23.39,23.31,23.36,173000.0,18.3884,18.4199,18.3569,18.3962,173000.0
2007-08-08 14:30:00,23.36,23.38,23.03,23.04,294200.0,18.3962,18.412,18.1364,18.1442,294200.0
2007-08-08 15:00:00,23.04,23.06,22.68,22.73,462800.0,18.1442,18.16,17.8607,17.9001,462800.0
2007-08-08 15:30:00,22.73,22.94,22.61,22.9,476300.0,17.9001,18.0655,17.8056,18.034,476300.0
2007-08-09 09:30:00,22.6,23.25,22.41,23.23,293400.0,17.7977,18.3096,17.6481,18.2939,293400.0
2007-08-09 10:00:00,22.98,23.7,22.98,23.58,534200.0,18.097,18.664,18.097,18.5695,534200.0
2007-08-09 10:30:00,23.58,24.25,23.56,24.18,379400.0,18.5695,19.0971,18.5537,19.042,379400.0
2007-08-09 11:00:00,24.18,24.2,23.76,23.78,260800.0,19.042,19.0578,18.7112,18.727,260800.0
2007-08-09 11:30:00,23.77,23.81,23.52,23.66,258700.0,18.7191,18.7506,18.5222,18.6325,258700.0
2007-08-09 12:00:00,23.66,23.74,23.57,23.73,135700.0,18.6325,18.6955,18.5616,18.6876,135700.0
2007-08-09 12:30:00,23.73,23.75,23.45,23.52,331700.0,18.6876,18.7034,18.4671,18.5222,331700.0
2007-08-09 13:00:00,23.5,23.54,23.29,23.32,337400.0,18.5065,18.538,18.3411,18.3647,337400.0
2007-08-09 13:30:00,23.32,23.44,23.31,23.44,167100.0,18.3647,18.4592,18.3569,18.4592,167100.0
2007-08-09 14:00:00,23.43,23.44,23.25,23.3,242100.0,18.4514,18.4592,18.3096,18.349,242100.0
2007-08-09 14:30:00,23.29,23.32,23.21,23.22,284800.0,18.3411,18.3647,18.2781,18.286,284800.0
2007-08-09 15:00:00,23.2,23.33,23.16,23.32,352100.0,18.2702,18.3726,18.2387,18.3647,352100.0
2007-08-09 15:30:00,23.32,23.49,23.31,23.46,594900.0,18.3647,18.4986,18.3569,18.475,594900.0
2007-08-10 09:30:00,23.39,23.83,23.25,23.62,229000.0,18.4199,18.7664,18.3096,18.601,229000.0
2007-08-10 10:00:00,23.64,23.73,23.27,23.45,249200.0,18.6167,18.6876,18.3254,18.4671,249200.0
2007-08-10 10:30:00,23.46,23.54,23.42,23.49,127900.0,18.475,18.538,18.4435,18.4986,127900.0
2007-08-10 11:00:00,23.48,23.57,23.48,23.51,136000.0,18.4907,18.5616,18.4907,18.5144,136000.0
2007-08-10 11:30:00,23.5,23.56,23.48,23.56,116600.0,18.5065,18.5537,18.4907,18.5537,116600.0
2007-08-10 12:00:00,23.56,24.06,23.56,23.86,221600.0,18.5537,18.9475,18.5537,18.79,221600.0
2007-08-10 12:30:00,23.87,23.95,23.65,23.69,183500.0,18.7979,18.8609,18.6246,18.6561,183500.0
2007-08-10 13:00:00,23.7,23.84,23.67,23.7,148700.0,18.664,18.7743,18.6404,18.664,148700.0
2007-08-10 13:30:00,23.73,23.91,23.65,23.78,211100.0,18.6876,18.8294,18.6246,18.727,211100.0
2007-08-10 14:00:00,23.81,23.97,23.81,23.94,166500.0,18.7506,18.8766,18.7506,18.853,166500.0
2007-08-10 14:30:00,23.92,23.99,23.85,23.93,290500.0,18.8373,18.8924,18.7821,18.8451,290500.0
2007-08-10 15:00:00,23.94,24.08,23.9,24.02,223800.0,18.853,18.9633,18.8215,18.916,223800.0
2007-08-10 15:30:00,24.02,24.28,23.97,24.0,442500.0,18.916,19.1208,18.8766,18.9003,442500.0
2007-08-13 09:30:00,23.86,24.1,23.34,23.53,195400.0,18.845,19.0346,18.4343,18.5844,195400.0
2007-08-13 10:00:00,23.52,23.6,23.5,23.53,199000.0,18.5765,18.6397,18.5607,18.5844,199000.0
2007-08-13 10:30:00,23.53,23.53,23.41,23.45,217200.0,18.5844,18.5844,18.4896,18.5212,217200.0
2007-08-13 11:00:00,23.44,23.48,23.37,23.45,169400.0,18.5133,18.5449,18.458,18.5212,169400.0
2007-08-13 11:30:00,23.45,23.61,23.44,23.52,121800.0,18.5212,18.6476,18.5133,18.5765,121800.0
2007-08-13 12:00:00,23.49,23.62,23.49,23.52,177000.0,18.5528,18.6555,18.5528,18.5765,177000.0
2007-08-13 12:30:00,23.52,23.67,23.51,23.55,102700.0,18.5765,18.6949,18.5686,18.6002,102700.0
2007-08-13 13:00:00,23.57,23.64,23.56,23.61,125900.0,18.616,18.6713,18.6081,18.6476,125900.0
2007-08-13 13:30:00,23.62,23.72,23.58,23.64,104400.0,18.6555,18.7344,18.6239,18.6713,104400.0
2007-08-13 14:00:00,23.63,23.75,23.58,23.61,159600.0,18.6634,18.7581,18.6239,18.6476,159600.0
2007-08-13 14:30:00,23.6,23.64,23.52,23.53,159400.0,18.6397,18.6713,18.5765,18.5844,159400.0
2007-08-13 15:00:00,23.54,23.75,23.53,23.72,197500.0,18.5923,18.7581,18.5844,18.7344,197500.0
2007-08-13 15:30:00,23.72,23.92,23.71,23.91,393800.0,18.7344,18.8924,18.7265,18.8845,393800.0
2007-08-14 09:30:00,24.0,24.0,23.69,23.8,98200.0,18.9556,18.9556,18.7107,18.7976,98200.0
2007-08-14 10:00:00,23.78,23.83,23.47,23.5,133600.0,18.7818,18.8213,18.537,18.5607,133600.0
2007-08-14 10:30:00,23.5,23.66,23.5,23.61,84600.0,18.5607,18.687,18.5607,18.6476,84600.0
2007-08-14 11:00:00,23.6,23.62,23.53,23.61,90000.0,18.6397,18.6555,18.5844,18.6476,90000.0
2007-08-14 11:30:00,23.6,23.67,23.57,23.66,70900.0,18.6397,18.6949,18.616,18.687,70900.0
2007-08-14 12:00:00,23.65,23.66,23.49,23.52,573600.0,18.6791,18.687,18.5528,18.5765,573600.0
2007-08-14 12:30:00,23.52,23.6,23.49,23.59,79600.0,18.5765,18.6397,18.5528,18.6318,79600.0
2007-08-14 13:00:00,23.57,23.58,23.5,23.52,66700.0,18.616,18.6239,18.5607,18.5765,66700.0
2007-08-14 13:30:00,23.52,23.6,23.46,23.47,99700.0,18.5765,18.6397,18.5291,18.537,99700.0
2007-08-14 14:00:00,23.47,23.59,23.39,23.54,145800.0,18.537,18.6318,18.4738,18.5923,145800.0
2007-08-14 14:30:00,23.52,23.59,23.49,23.51,161000.0,18.5765,18.6318,18.5528,18.5686,161000.0
2007-08-14 15:00:00,23.52,23.62,23.51,23.56,106400.0,18.5765,18.6555,18.5686,18.6081,106400.0
2007-08-14 15:30:00,23.55,23.62,23.49,23.53,217300.0,18.6002,18.6555,18.5528,18.5844,217300.0
2007-08-15 09:30:00,23.58,23.85,23.5,23.54,152200.0,18.6239,18.8371,18.5607,18.5923,152200.0
2007-08-15 10:00:00,23.57,23.66,23.38,23.66,134200.0,18.616,18.687,18.4659,18.687,134200.0
2007-08-15 10:30:00,23.64,23.67,23.42,23.46,66700.0,18.6713,18.6949,18.4975,18.5291,66700.0
2007-08-15 11:00:00,23.44,23.58,23.41,23.53,162900.0,18.5133,18.6239,18.4896,18.5844,162900.0
2007-08-15 11:30:00,23.53,23.54,23.33,23.51,96600.0,18.5844,18.5923,18.4264,18.5686,96600.0
2007-08-15 12:00:00,23.51,23.55,23.45,23.51,56200.0,18.5686,18.6002,18.5212,18.5686,56200.0
2007-08-15 12:30:00,23.51,23.55,23.46,23.51,46500.0,18.5686,18.6002,18.5291,18.5686,46500.0
2007-08-15 13:00:00,23.5,23.58,23.49,23.56,69200.0,18.5607,18.6239,18.5528,18.6081,69200.0
2007-08-15 13:30:00,23.55,23.65,23.55,23.61,70900.0,18.6002,18.6791,18.6002,18.6476,70900.0
2007-08-15 14:00:00,23.61,23.64,23.45,23.55,153400.0,18.6476,18.6713,18.5212,18.6002,153400.0
2007-08-15 14:30:00,23.55,23.61,23.29,23.46,111700.0,18.6002,18.6476,18.3948,18.5291,111700.0
2007-08-15 15:00:00,23.47,23.53,23.25,23.28,196600.0,18.537,18.5844,18.3632,18.3869,196600.0
2007-08-15 15:30:00,23.28,23.38,23.22,23.25,341300.0,18.3869,18.4659,18.3395,18.3632,341300.0
2007-08-16 09:30:00,23.07,23.28,22.98,23.16,192700.0,18.2211,18.3869,18.15,18.2921,192700.0
2007-08-16 10:00:00,23.16,23.18,22.97,22.97,155900.0,18.2921,18.3079,18.1421,18.1421,155900.0
2007-08-16 10:30:00,22.95,23.18,22.95,23.1,116900.0,18.1263,18.3079,18.1263,18.2448,116900.0
2007-08-16 11:00:00,23.1,23.22,22.94,23.0,153200.0,18.2448,18.3395,18.1184,18.1658,153200.0
2007-08-16 11:30:00,23.0,23.03,22.81,22.96,98300.0,18.1658,18.1895,18.0157,18.1342,98300.0
2007-08-16 12:00:00,22.96,22.96,22.68,22.84,86800.0,18.1342,18.1342,17.913,18.0394,86800.0
2007-08-16 12:30:00,22.83,22.95,22.64,22.65,91600.0,18.0315,18.1263,17.8814,17.8893,91600.0
2007-08-16 13:00:00,22.66,22.72,22.3,22.4,183100.0,17.8972,17.9446,17.6129,17.6919,183100.0
2007-08-16 13:30:00,22.42,22.54,22.35,22.4,169600.0,17.7077,17.8025,17.6524,17.6919,169600.0
2007-08-16 14:00:00,22.4,22.7,22.27,22.66,290800.0,17.6919,17.9288,17.5892,17.8972,290800.0
2007-08-16 14:30:00,22.66,22.67,22.4,22.44,133600.0,17.8972,17.9051,17.6919,17.7235,133600.0
2007-08-16 15:00:00,22.46,22.48,22.27,22.45,212400.0,17.7393,17.7551,17.5892,17.7314,212400.0
2007-08-16 15:30:00,22.46,22.7,22.4,22.66,418200.0,17.7393,17.9288,17.6919,17.8972,418200.0
2007-08-17 09:30:00,23.24,23.25,22.38,22.45,342000.0,18.3553,18.3632,17.6761,17.7314,342000.0
2007-08-17 10:00:00,22.45,22.46,22.02,22.14,412100.0,17.7314,17.7393,17.3917,17.4865,412100.0
2007-08-17 10:30:00,22.16,22.33,21.62,21.89,458500.0,17.5023,17.6366,17.0758,17.2891,458500.0
2007-08-17 11:00:00,21.91,22.0,21.8,21.84,394600.0,17.3049,17.376,17.218,17.2496,394600.0
2007-08-17 11:30:00,21.85,22.14,21.8,21.85,283200.0,17.2575,17.4865,17.218,17.2575,283200.0
2007-08-17 12:00:00,21.84,21.86,21.67,21.84,195100.0,17.2496,17.2654,17.1153,17.2496,195100.0
2007-08-17 12:30:00,21.84,21.92,21.78,21.8,123100.0,17.2496,17.3128,17.2022,17.218,123100.0
2007-08-17 13:00:00,21.8,22.04,21.7,21.88,314600.0,17.218,17.4075,17.139,17.2812,314600.0
2007-08-17 13:30:00,21.88,21.89,21.72,21.82,189100.0,17.2812,17.2891,17.1548,17.2338,189100.0
2007-08-17 14:00:00,21.82,21.87,21.75,21.79,174200.0,17.2338,17.2733,17.1785,17.2101,174200.0
2007-08-17 14:30:00,21.8,22.08,21.77,22.07,172000.0,17.218,17.4391,17.1943,17.4312,172000.0
2007-08-17 15:00:00,22.09,22.59,22.05,22.39,489600.0,17.447,17.8419,17.4154,17.684,489600.0
2007-08-17 15:30:00,22.39,22.5,22.33,22.39,359000.0,17.684,17.7709,17.6366,17.684,359000.0
2007-08-20 09:30:00,22.37,22.57,22.24,22.48,154800.0,17.6682,17.8261,17.5655,17.7551,154800.0
2007-08-20 10:00:00,22.49,22.7,22.45,22.68,253200.0,17.763,17.9288,17.7314,17.913,253200.0
2007-08-20 10:30:00,22.68,22.97,22.63,22.75,240800.0,17.913,18.1421,17.8735,17.9683,240800.0
2007-08-20 11:00:00,22.75,22.76,22.48,22.55,150100.0,17.9683,17.9762,17.7551,17.8104,150100.0
2007-08-20 11:30:00,22.55,22.55,22.31,22.31,115400.0,17.8104,17.8104,17.6208,17.6208,115400.0
2007-08-20 12:00:00,22.32,22.4,22.25,22.39,58500.0,17.6287,17.6919,17.5734,17.684,58500.0
2007-08-20 12:30:00,22.38,22.47,22.34,22.35,68200.0,17.6761,17.7472,17.6445,17.6524,68200.0
2007-08-20 13:00:00,22.38,22.47,22.34,22.42,65700.0,17.6761,17.7472,17.6445,17.7077,65700.0
2007-08-20 13:30:00,22.42,22.5,22.39,22.4,85600.0,17.7077,17.7709,17.684,17.6919,85600.0
2007-08-20 14:00:00,22.4,22.49,22.36,22.47,81300.0,17.6919,17.763,17.6603,17.7472,81300.0
2007-08-20 14:30:00,22.47,22.5,22.38,22.41,117800.0,17.7472,17.7709,17.6761,17.6998,117800.0
2007-08-20 15:00:00,22.41,22.52,22.4,22.48,159000.0,17.6998,17.7867,17.6919,17.7551,159000.0
2007-08-20 15:30:00,22.48,22.48,22.32,22.42,279900.0,17.7551,17.7551,17.6287,17.7077,279900.0
2007-08-21 09:30:00,22.34,22.38,21.95,22.08,262100.0,17.6445,17.6761,17.3365,17.4391,262100.0
2007-08-21 10:00:00,22.08,22.09,21.85,21.91,194500.0,17.4391,17.447,17.2575,17.3049,194500.0
2007-08-21 10:30:00,21.91,21.96,21.85,21.9,163400.0,17.3049,17.3444,17.2575,17.297,163400.0
2007-08-21 11:00:00,21.89,22.03,21.89,22.03,186900.0,17.2891,17.3996,17.2891,17.3996,186900.0
2007-08-21 11:30:00,22.03,22.09,22.02,22.05,116800.0,17.3996,17.447,17.3917,17.4154,116800.0
2007-08-21 12:00:00,22.03,22.05,22.0,22.02,122800.0,17.3996,17.4154,17.376,17.3917,122800.0
2007-08-21 12:30:00,22.02,22.04,21.94,21.99,97300.0,17.3917,17.4075,17.3286,17.3681,97300.0
2007-08-21 13:00:00,22.0,22.01,21.91,21.99,83100.0,17.376,17.3839,17.3049,17.3681,83100.0
2007-08-21 13:30:00,21.99,22.04,21.99,22.03,91600.0,17.3681,17.4075,17.3681,17.3996,91600.0
2007-08-21 14:00:00,22.03,22.06,22.02,22.03,72900.0,17.3996,17.4233,17.3917,17.3996,72900.0
2007-08-21 14:30:00,22.03,22.07,21.95,22.01,61300.0,17.3996,17.4312,17.3365,17.3839,61300.0
2007-08-21 15:00:00,22.0,22.02,21.91,21.93,171100.0,17.376,17.3917,17.3049,17.3207,171100.0
2007-08-21 15:30:00,21.95,22.02,21.93,21.94,202600.0,17.3365,17.3917,17.3207,17.3286,202600.0
2007-08-22 09:30:00,22.15,22.24,22.0,22.2,199600.0,17.4944,17.5655,17.376,17.5339,199600.0
2007-08-22 10:00:00,22.2,22.2,22.05,22.06,379400.0,17.5339,17.5339,17.4154,17.4233,379400.0
2007-08-22 10:30:00,22.06,22.11,22.02,22.06,135900.0,17.4233,17.4628,17.3917,17.4233,135900.0
2007-08-22 11:00:00,22.05,22.05,21.92,21.96,78000.0,17.4154,17.4154,17.3128,17.3444,78000.0
2007-08-22 11:30:00,21.96,22.05,21.94,21.99,105300.0,17.3444,17.4154,17.3286,17.3681,105300.0
2007-08-22 12:00:00,21.99,22.0,21.87,21.89,94900.0,17.3681,17.376,17.2733,17.2891,94900.0
2007-08-22 12:30:00,21.88,21.96,21.71,21.9,209900.0,17.2812,17.3444,17.1469,17.297,209900.0
2007-08-22 13:00:00,21.92,21.93,21.71,21.74,189900.0,17.3128,17.3207,17.1469,17.1706,189900.0
2007-08-22 13:30:00,21.74,21.81,21.61,21.79,127600.0,17.1706,17.2259,17.0679,17.2101,127600.0
2007-08-22 14:00:00,21.79,21.84,21.74,21.75,209100.0,17.2101,17.2496,17.1706,17.1785,209100.0
2007-08-22 14:30:00,21.76,21.82,21.73,21.8,83200.0,17.1864,17.2338,17.1627,17.218,83200.0
2007-08-22 15:00:00,21.8,21.84,21.78,21.79,164700.0,17.218,17.2496,17.2022,17.2101,164700.0
2007-08-22 15:30:00,21.8,21.86,21.78,21.8,230900.0,17.218,17.2654,17.2022,17.218,230900.0
2007-08-23 09:30:00,21.8,21.91,21.62,21.73,164000.0,17.218,17.3049,17.0758,17.1627,164000.0
2007-08-23 10:00:00,21.73,21.84,21.67,21.72,135200.0,17.1627,17.2496,17.1153,17.1548,135200.0
2007-08-23 10:30:00,21.72,21.8,21.6,21.69,134800.0,17.1548,17.218,17.06,17.1311,134800.0
2007-08-23 11:00:00,21.68,21.74,21.61,21.65,104000.0,17.1232,17.1706,17.0679,17.0995,104000.0
2007-08-23 11:30:00,21.65,21.65,21.46,21.51,192000.0,17.0995,17.0995,16.9495,16.9889,192000.0
2007-08-23 12:00:00,21.51,21.54,21.36,21.36,282300.0,16.9889,17.0126,16.8705,16.8705,282300.0
2007-08-23 12:30:00,21.38,21.43,21.15,21.21,292200.0,16.8863,16.9258,16.7046,16.752,292200.0
2007-08-23 13:00:00,21.22,21.33,21.17,21.29,385100.0,16.7599,16.8468,16.7204,16.8152,385100.0
2007-08-23 13:30:00,21.29,21.52,21.29,21.45,430900.0,16.8152,16.9968,16.8152,16.9416,430900.0
2007-08-23 14:00:00,21.46,21.53,21.42,21.51,643500.0,16.9495,17.0047,16.9179,16.9889,643500.0
2007-08-23 14:30:00,21.51,21.52,21.34,21.44,385900.0,16.9889,16.9968,16.8547,16.9337,385900.0
2007-08-23 15:00:00,21.44,21.55,21.44,21.5,223100.0,16.9337,17.0205,16.9337,16.981,223100.0
2007-08-23 15:30:00,21.5,21.51,21.47,21.49,178000.0,16.981,16.9889,16.9574,16.9731,178000.0
2007-08-24 09:30:00,21.49,21.66,21.39,21.45,123300.0,16.9731,17.1074,16.8942,16.9416,123300.0
2007-08-24 10:00:00,21.45,21.59,21.45,21.46,111500.0,16.9416,17.0521,16.9416,16.9495,111500.0
2007-08-24 10:30:00,21.46,21.5,21.41,21.44,87000.0,16.9495,16.981,16.91,16.9337,87000.0
2007-08-24 11:00:00,21.44,21.58,21.44,21.51,112000.0,16.9337,17.0442,16.9337,16.9889,112000.0
2007-08-24 11:30:00,21.53,21.53,21.39,21.44,108300.0,17.0047,17.0047,16.8942,16.9337,108300.0
2007-08-24 12:00:00,21.45,21.47,21.31,21.4,114200.0,16.9416,16.9574,16.831,16.9021,114200.0
2007-08-24 12:30:00,21.41,21.48,21.39,21.42,73100.0,16.91,16.9652,16.8942,16.9179,73100.0
2007-08-24 13:00:00,21.41,21.62,21.4,21.62,167700.0,16.91,17.0758,16.9021,17.0758,167700.0
2007-08-24 13:30:00,21.6,21.94,21.58,21.72,359400.0,17.06,17.3286,17.0442,17.1548,359400.0
2007-08-24 14:00:00,21.72,21.8,21.66,21.76,356100.0,17.1548,17.218,17.1074,17.1864,356100.0
2007-08-24 14:30:00,21.75,21.8,21.72,21.78,330200.0,17.1785,17.218,17.1548,17.2022,330200.0
2007-08-24 15:00:00,21.78,21.79,21.63,21.76,143900.0,17.2022,17.2101,17.0837,17.1864,143900.0
2007-08-24 15:30:00,21.76,21.8,21.58,21.65,341100.0,17.1864,17.218,17.0442,17.0995,341100.0
2007-08-27 09:30:00,21.55,21.66,21.5,21.52,118900.0,17.0205,17.1074,16.981,16.9968,118900.0
2007-08-27 10:00:00,21.54,21.57,21.42,21.45,87500.0,17.0126,17.0363,16.9179,16.9416,87500.0
2007-08-27 10:30:00,21.46,21.46,21.34,21.35,257000.0,16.9495,16.9495,16.8547,16.8626,257000.0
2007-08-27 11:00:00,21.34,21.36,21.26,21.28,102300.0,16.8547,16.8705,16.7915,16.8073,102300.0
2007-08-27 11:30:00,21.27,21.33,21.25,21.32,114500.0,16.7994,16.8468,16.7836,16.8389,114500.0
2007-08-27 12:00:00,21.31,21.56,21.31,21.5,118900.0,16.831,17.0284,16.831,16.981,118900.0
2007-08-27 12:30:00,21.48,21.62,21.47,21.52,113500.0,16.9652,17.0758,16.9574,16.9968,113500.0
2007-08-27 13:00:00,21.54,21.64,21.48,21.5,92300.0,17.0126,17.0916,16.9652,16.981,92300.0
2007-08-27 13:30:00,21.5,21.52,21.45,21.45,53000.0,16.981,16.9968,16.9416,16.9416,53000.0
2007-08-27 14:00:00,21.47,21.53,21.45,21.49,68400.0,16.9574,17.0047,16.9416,16.9731,68400.0
2007-08-27 14:30:00,21.49,21.55,21.41,21.41,85100.0,16.9731,17.0205,16.91,16.91,85100.0
2007-08-27 15:00:00,21.42,21.43,21.32,21.43,86400.0,16.9179,16.9258,16.8389,16.9258,86400.0
2007-08-27 15:30:00,21.45,21.45,21.3,21.35,169400.0,16.9416,16.9416,16.8231,16.8626,169400.0
2007-08-28 09:30:00,21.32,21.46,21.26,21.33,55900.0,16.8389,16.9495,16.7915,16.8468,55900.0
2007-08-28 10:00:00,21.35,21.43,21.29,21.39,63300.0,16.8626,16.9258,16.8152,16.8942,63300.0
2007-08-28 10:30:00,21.39,21.44,21.21,21.3,98200.0,16.8942,16.9337,16.752,16.8231,98200.0
2007-08-28 11:00:00,21.31,21.34,21.29,21.34,68000.0,16.831,16.8547,16.8152,16.8547,68000.0
2007-08-28 11:30:00,21.35,21.36,21.21,21.28,49700.0,16.8626,16.8705,16.752,16.8073,49700.0
2007-08-28 12:00:00,21.27,21.38,21.25,21.3,67500.0,16.7994,16.8863,16.7836,16.8231,67500.0
2007-08-28 12:30:00,21.3,21.4,21.29,21.32,65400.0,16.8231,16.9021,16.8152,16.8389,65400.0
2007-08-28 13:00:00,21.33,21.65,21.27,21.47,166400.0,16.8468,17.0995,16.7994,16.9574,166400.0
2007-08-28 13:30:00,21.48,21.68,21.4,21.44,83300.0,16.9652,17.1232,16.9021,16.9337,83300.0
2007-08-28 14:00:00,21.44,21.47,21.41,21.45,94000.0,16.9337,16.9574,16.91,16.9416,94000.0
2007-08-28 14:30:00,21.45,21.45,21.41,21.42,88300.0,16.9416,16.9416,16.91,16.9179,88300.0
2007-08-28 15:00:00,21.43,21.53,21.41,21.5,176600.0,16.9258,17.0047,16.91,16.981,176600.0
2007-08-28 15:30:00,21.51,21.51,21.3,21.36,363700.0,16.9889,16.9889,16.8231,16.8705,363700.0
2007-08-29 09:30:00,21.45,22.18,21.42,21.81,279000.0,16.9416,17.5181,16.9179,17.2259,279000.0
2007-08-29 10:00:00,21.8,21.83,21.67,21.72,161900.0,17.218,17.2417,17.1153,17.1548,161900.0
2007-08-29 10:30:00,21.72,21.8,21.7,21.77,126300.0,17.1548,17.218,17.139,17.1943,126300.0
2007-08-29 11:00:00,21.76,21.96,21.75,21.76,258600.0,17.1864,17.3444,17.1785,17.1864,258600.0
2007-08-29 11:30:00,21.76,21.97,21.76,21.82,143200.0,17.1864,17.3523,17.1864,17.2338,143200.0
2007-08-29 12:00:00,21.82,21.82,21.66,21.69,119000.0,17.2338,17.2338,17.1074,17.1311,119000.0
2007-08-29 12:30:00,21.7,21.73,21.64,21.65,79000.0,17.139,17.1627,17.0916,17.0995,79000.0
2007-08-29 13:00:00,21.66,21.7,21.63,21.65,48900.0,17.1074,17.139,17.0837,17.0995,48900.0
2007-08-29 13:30:00,21.65,21.72,21.63,21.7,78800.0,17.0995,17.1548,17.0837,17.139,78800.0
2007-08-29 14:00:00,21.71,21.8,21.69,21.77,44100.0,17.1469,17.218,17.1311,17.1943,44100.0
2007-08-29 14:30:00,21.77,21.93,21.75,21.78,83900.0,17.1943,17.3207,17.1785,17.2022,83900.0
2007-08-29 15:00:00,21.78,21.93,21.77,21.93,53700.0,17.2022,17.3207,17.1943,17.3207,53700.0
2007-08-29 15:30:00,21.93,22.03,21.9,21.99,254600.0,17.3207,17.3996,17.297,17.3681,254600.0
2007-08-30 09:30:00,21.75,22.14,21.64,22.11,118100.0,17.1785,17.4865,17.0916,17.4628,118100.0
2007-08-30 10:00:00,22.1,22.15,21.95,22.04,88600.0,17.4549,17.4944,17.3365,17.4075,88600.0
2007-08-30 10:30:00,22.05,22.13,22.0,22.13,56000.0,17.4154,17.4786,17.376,17.4786,56000.0
2007-08-30 11:00:00,22.12,22.41,22.09,22.33,199400.0,17.4707,17.6998,17.447,17.6366,199400.0
2007-08-30 11:30:00,22.33,22.42,22.29,22.29,123500.0,17.6366,17.7077,17.605,17.605,123500.0
2007-08-30 12:00:00,22.29,22.32,22.14,22.14,65100.0,17.605,17.6287,17.4865,17.4865,65100.0
2007-08-30 12:30:00,22.14,22.15,22.06,22.12,45100.0,17.4865,17.4944,17.4233,17.4707,45100.0
2007-08-30 13:00:00,22.11,22.12,21.99,22.0,39600.0,17.4628,17.4707,17.3681,17.376,39600.0
2007-08-30 13:30:00,22.01,22.01,21.91,21.98,47700.0,17.3839,17.3839,17.3049,17.3602,47700.0
2007-08-30 14:00:00,21.99,22.05,21.9,21.9,42500.0,17.3681,17.4154,17.297,17.297,42500.0
2007-08-30 14:30:00,21.9,21.92,21.75,21.77,83300.0,17.297,17.3128,17.1785,17.1943,83300.0
2007-08-30 15:00:00,21.78,21.92,21.77,21.89,92200.0,17.2022,17.3128,17.1943,17.2891,92200.0
2007-08-30 15:30:00,21.89,21.9,21.8,21.82,129100.0,17.2891,17.297,17.218,17.2338,129100.0
2007-08-31 09:30:00,22.05,22.25,22.04,22.1,155200.0,17.4154,17.5734,17.4075,17.4549,155200.0
2007-08-31 10:00:00,22.15,22.18,22.04,22.16,93200.0,17.4944,17.5181,17.4075,17.5023,93200.0
2007-08-31 10:30:00,22.13,22.14,22.01,22.02,84400.0,17.4786,17.4865,17.3839,17.3917,84400.0
2007-08-31 11:00:00,22.01,22.05,22.0,22.02,136900.0,17.3839,17.4154,17.376,17.3917,136900.0
2007-08-31 11:30:00,22.03,22.05,22.01,22.03,60300.0,17.3996,17.4154,17.3839,17.3996,60300.0
2007-08-31 12:00:00,22.03,22.06,22.02,22.04,40100.0,17.3996,17.4233,17.3917,17.4075,40100.0
2007-08-31 12:30:00,22.05,22.12,22.05,22.07,54200.0,17.4154,17.4707,17.4154,17.4312,54200.0
2007-08-31 13:00:00,22.06,22.12,22.06,22.12,49200.0,17.4233,17.4707,17.4233,17.4707,49200.0
2007-08-31 13:30:00,22.12,22.14,22.1,22.13,40000.0,17.4707,17.4865,17.4549,17.4786,40000.0
2007-08-31 14:00:00,22.14,22.2,22.13,22.2,94600.0,17.4865,17.5339,17.4786,17.5339,94600.0
2007-08-31 14:30:00,22.19,22.29,22.19,22.28,138700.0,17.526,17.605,17.526,17.5971,138700.0
2007-08-31 15:00:00,22.28,22.33,22.23,22.28,114200.0,17.5971,17.6366,17.5576,17.5971,114200.0
2007-08-31 15:30:00,22.28,22.3,22.19,22.22,242500.0,17.5971,17.6129,17.526,17.5497,242500.0
2007-09-04 09:30:00,22.12,22.38,22.04,22.38,86600.0,17.4707,17.6761,17.4075,17.6761,86600.0
2007-09-04 10:00:00,22.37,22.6,22.36,22.58,115500.0,17.6682,17.8498,17.6603,17.834,115500.0
2007-09-04 10:30:00,22.6,22.86,22.58,22.66,213400.0,17.8498,18.0552,17.834,17.8972,213400.0
2007-09-04 11:00:00,22.68,22.75,22.64,22.74,64200.0,17.913,17.9683,17.8814,17.9604,64200.0
2007-09-04 11:30:00,22.75,22.83,22.73,22.74,73600.0,17.9683,18.0315,17.9525,17.9604,73600.0
2007-09-04 12:00:00,22.74,22.79,22.68,22.79,266800.0,17.9604,17.9999,17.913,17.9999,266800.0
2007-09-04 12:30:00,22.78,22.83,22.77,22.78,67800.0,17.992,18.0315,17.9841,17.992,67800.0
2007-09-04 13:00:00,22.78,22.86,22.75,22.85,65700.0,17.992,18.0552,17.9683,18.0473,65700.0
2007-09-04 13:30:00,22.86,22.86,22.8,22.8,110600.0,18.0552,18.0552,18.0078,18.0078,110600.0
2007-09-04 14:00:00,22.79,22.81,22.68,22.7,243700.0,17.9999,18.0157,17.913,17.9288,243700.0
2007-09-04 14:30:00,22.7,22.77,22.68,22.69,159600.0,17.9288,17.9841,17.913,17.9209,159600.0
2007-09-04 15:00:00,22.69,22.76,22.68,22.76,137500.0,17.9209,17.9762,17.913,17.9762,137500.0
2007-09-04 15:30:00,22.76,22.8,22.45,22.55,392900.0,17.9762,18.0078,17.7314,17.8104,392900.0
2007-09-05 09:30:00,22.4,22.42,22.28,22.32,120000.0,17.6919,17.7077,17.5971,17.6287,120000.0
2007-09-05 10:00:00,22.3,22.3,22.04,22.13,191100.0,17.6129,17.6129,17.4075,17.4786,191100.0
2007-09-05 10:30:00,22.11,22.16,22.1,22.12,73600.0,17.4628,17.5023,17.4549,17.4707,73600.0
2007-09-05 11:00:00,22.12,22.13,22.08,22.09,76200.0,17.4707,17.4786,17.4391,17.447,76200.0
2007-09-05 11:30:00,22.09,22.11,22.05,22.06,70500.0,17.447,17.4628,17.4154,17.4233,70500.0
2007-09-05 12:00:00,22.06,22.11,22.02,22.1,55800.0,17.4233,17.4628,17.3917,17.4549,55800.0
2007-09-05 12:30:00,22.11,22.15,22.1,22.15,59600.0,17.4628,17.4944,17.4549,17.4944,59600.0
2007-09-05 13:00:00,22.14,22.22,22.14,22.18,72500.0,17.4865,17.5497,17.4865,17.5181,72500.0
2007-09-05 13:30:00,22.18,22.18,22.1,22.14,54500.0,17.5181,17.5181,17.4549,17.4865,54500.0
2007-09-05 14:00:00,22.14,22.16,21.94,21.98,85800.0,17.4865,17.5023,17.3286,17.3602,85800.0
2007-09-05 14:30:00,21.98,21.98,21.88,21.9,157300.0,17.3602,17.3602,17.2812,17.297,157300.0
2007-09-05 15:00:00,21.9,21.9,21.81,21.82,196700.0,17.297,17.297,17.2259,17.2338,196700.0
2007-09-05 15:30:00,21.83,21.9,21.75,21.82,407600.0,17.2417,17.297,17.1785,17.2338,407600.0
2007-09-06 09:30:00,21.96,22.05,21.84,22.01,93800.0,17.3444,17.4154,17.2496,17.3839,93800.0
2007-09-06 10:00:00,22.01,22.03,21.92,22.0,107000.0,17.3839,17.3996,17.3128,17.376,107000.0
2007-09-06 10:30:00,22.01,22.17,21.98,22.06,131900.0,17.3839,17.5102,17.3602,17.4233,131900.0
2007-09-06 11:00:00,22.07,22.15,22.01,22.11,58200.0,17.4312,17.4944,17.3839,17.4628,58200.0
2007-09-06 11:30:00,22.11,22.15,22.07,22.1,68500.0,17.4628,17.4944,17.4312,17.4549,68500.0
2007-09-06 12:00:00,22.1,22.22,22.08,22.16,108500.0,17.4549,17.5497,17.4391,17.5023,108500.0
2007-09-06 12:30:00,22.16,22.16,21.98,22.03,168800.0,17.5023,17.5023,17.3602,17.3996,168800.0
2007-09-06 13:00:00,22.04,22.12,21.99,22.01,90200.0,17.4075,17.4707,17.3681,17.3839,90200.0
2007-09-06 13:30:00,22.01,22.09,22.01,22.03,54800.0,17.3839,17.447,17.3839,17.3996,54800.0
2007-09-06 14:00:00,22.02,22.07,22.0,22.02,49900.0,17.3917,17.4312,17.376,17.3917,49900.0
2007-09-06 14:30:00,22.02,22.12,22.02,22.1,70600.0,17.3917,17.4707,17.3917,17.4549,70600.0
2007-09-06 15:00:00,22.09,22.19,22.09,22.15,92400.0,17.447,17.526,17.447,17.4944,92400.0
2007-09-06 15:30:00,22.15,22.29,22.12,22.23,278400.0,17.4944,17.605,17.4707,17.5576,278400.0
2007-09-07 09:30:00,22.02,22.48,22.02,22.45,136400.0,17.3917,17.7551,17.3917,17.7314,136400.0
2007-09-07 10:00:00,22.45,22.53,22.13,22.2,154500.0,17.7314,17.7946,17.4786,17.5339,154500.0
2007-09-07 10:30:00,22.2,22.25,22.09,22.23,125800.0,17.5339,17.5734,17.447,17.5576,125800.0
2007-09-07 11:00:00,22.23,22.31,22.18,22.19,107100.0,17.5576,17.6208,17.5181,17.526,107100.0
2007-09-07 11:30:00,22.21,22.4,22.19,22.4,104800.0,17.5418,17.6919,17.526,17.6919,104800.0
2007-09-07 12:00:00,22.41,22.42,22.31,22.31,90300.0,17.6998,17.7077,17.6208,17.6208,90300.0
2007-09-07 12:30:00,22.33,22.33,22.19,22.21,107600.0,17.6366,17.6366,17.526,17.5418,107600.0
2007-09-07 13:00:00,22.21,22.26,22.17,22.2,84500.0,17.5418,17.5813,17.5102,17.5339,84500.0
2007-09-07 13:30:00,22.21,22.27,22.17,22.2,99900.0,17.5418,17.5892,17.5102,17.5339,99900.0
2007-09-07 14:00:00,22.21,22.33,22.2,22.3,78400.0,17.5418,17.6366,17.5339,17.6129,78400.0
2007-09-07 14:30:00,22.3,22.3,22.21,22.22,55500.0,17.6129,17.6129,17.5418,17.5497,55500.0
2007-09-07 15:00:00,22.22,22.3,22.22,22.23,98800.0,17.5497,17.6129,17.5497,17.5576,98800.0
2007-09-07 15:30:00,22.22,22.35,22.19,22.3,196700.0,17.5497,17.6524,17.526,17.6129,196700.0
2007-09-10 09:30:00,22.5,22.66,22.46,22.47,136500.0,17.7709,17.8972,17.7393,17.7472,136500.0
2007-09-10 10:00:00,22.46,22.54,22.34,22.45,120500.0,17.7393,17.8025,17.6445,17.7314,120500.0
2007-09-10 10:30:00,22.45,22.45,22.17,22.26,158500.0,17.7314,17.7314,17.5102,17.5813,158500.0
2007-09-10 11:00:00,22.26,22.32,22.15,22.18,104800.0,17.5813,17.6287,17.4944,17.5181,104800.0
2007-09-10 11:30:00,22.18,22.31,22.17,22.29,74800.0,17.5181,17.6208,17.5102,17.605,74800.0
2007-09-10 12:00:00,22.29,22.34,22.25,22.33,51000.0,17.605,17.6445,17.5734,17.6366,51000.0
2007-09-10 12:30:00,22.33,22.35,22.27,22.3,62100.0,17.6366,17.6524,17.5892,17.6129,62100.0
2007-09-10 13:00:00,22.3,22.37,22.28,22.36,78700.0,17.6129,17.6682,17.5971,17.6603,78700.0
2007-09-10 13:30:00,22.37,22.42,22.3,22.34,56400.0,17.6682,17.7077,17.6129,17.6445,56400.0
2007-09-10 14:00:00,22.31,22.44,22.29,22.44,58600.0,17.6208,17.7235,17.605,17.7235,58600.0
2007-09-10 14:30:00,22.45,22.5,22.38,22.45,78000.0,17.7314,17.7709,17.6761,17.7314,78000.0
2007-09-10 15:00:00,22.46,22.6,22.42,22.53,128300.0,17.7393,17.8498,17.7077,17.7946,128300.0
2007-09-10 15:30:00,22.54,22.65,22.48,22.51,295300.0,17.8025,17.8893,17.7551,17.7788,295300.0
2007-09-11 09:30:00,22.65,22.68,22.44,22.66,112900.0,17.8893,17.913,17.7235,17.8972,112900.0
2007-09-11 10:00:00,22.65,22.78,22.64,22.77,265200.0,17.8893,17.992,17.8814,17.9841,265200.0
2007-09-11 10:30:00,22.78,22.8,22.7,22.72,135600.0,17.992,18.0078,17.9288,17.9446,135600.0
2007-09-11 11:00:00,22.71,22.83,22.69,22.81,86200.0,17.9367,18.0315,17.9209,18.0157,86200.0
2007-09-11 11:30:00,22.81,22.89,22.78,22.88,86800.0,18.0157,18.0789,17.992,18.071,86800.0
2007-09-11 12:00:00,22.88,22.89,22.77,22.78,71100.0,18.071,18.0789,17.9841,17.992,71100.0
2007-09-11 12:30:00,22.78,22.79,22.76,22.78,47400.0,17.992,17.9999,17.9762,17.992,47400.0
2007-09-11 13:00:00,22.79,22.84,22.76,22.83,90700.0,17.9999,18.0394,17.9762,18.0315,90700.0
2007-09-11 13:30:00,22.83,22.87,22.77,22.83,69200.0,18.0315,18.0631,17.9841,18.0315,69200.0
2007-09-11 14:00:00,22.81,23.0,22.81,23.0,159000.0,18.0157,18.1658,18.0157,18.1658,159000.0
2007-09-11 14:30:00,23.0,23.0,22.81,22.88,169700.0,18.1658,18.1658,18.0157,18.071,169700.0
2007-09-11 15:00:00,22.87,22.88,22.8,22.86,93700.0,18.0631,18.071,18.0078,18.0552,93700.0
2007-09-11 15:30:00,22.86,22.94,22.71,22.9,200000.0,18.0552,18.1184,17.9367,18.0868,200000.0
2007-09-12 09:30:00,22.75,22.88,22.51,22.71,162900.0,17.9683,18.071,17.7788,17.9367,162900.0
2007-09-12 10:00:00,22.7,22.8,22.67,22.72,93000.0,17.9288,18.0078,17.9051,17.9446,93000.0
2007-09-12 10:30:00,22.73,22.86,22.69,22.83,108800.0,17.9525,18.0552,17.9209,18.0315,108800.0
2007-09-12 11:00:00,22.83,23.04,22.83,22.97,210400.0,18.0315,18.1974,18.0315,18.1421,210400.0
2007-09-12 11:30:00,22.97,22.98,22.85,22.86,92600.0,18.1421,18.15,18.0473,18.0552,92600.0
2007-09-12 12:00:00,22.87,22.94,22.75,22.76,139000.0,18.0631,18.1184,17.9683,17.9762,139000.0
2007-09-12 12:30:00,22.76,22.88,22.75,22.84,68000.0,17.9762,18.071,17.9683,18.0394,68000.0
2007-09-12 13:00:00,22.84,22.85,22.75,22.81,102000.0,18.0394,18.0473,17.9683,18.0157,102000.0
2007-09-12 13:30:00,22.81,22.87,22.8,22.85,75900.0,18.0157,18.0631,18.0078,18.0473,75900.0
2007-09-12 14:00:00,22.85,22.9,22.81,22.81,95100.0,18.0473,18.0868,18.0157,18.0157,95100.0
2007-09-12 14:30:00,22.8,22.86,22.75,22.81,101200.0,18.0078,18.0552,17.9683,18.0157,101200.0
2007-09-12 15:00:00,22.82,22.85,22.8,22.8,225000.0,18.0236,18.0473,18.0078,18.0078,225000.0
2007-09-12 15:30:00,22.8,22.85,22.79,22.83,368200.0,18.0078,18.0473,17.9999,18.0315,368200.0
2007-09-13 09:30:00,22.9,22.98,22.8,22.87,81000.0,18.0868,18.15,18.0078,18.0631,81000.0
2007-09-13 10:00:00,22.88,23.01,22.75,23.0,159800.0,18.071,18.1737,17.9683,18.1658,159800.0
2007-09-13 10:30:00,23.01,23.02,22.93,22.96,123700.0,18.1737,18.1816,18.1105,18.1342,123700.0
2007-09-13 11:00:00,22.96,23.02,22.95,23.02,112000.0,18.1342,18.1816,18.1263,18.1816,112000.0
2007-09-13 11:30:00,23.01,23.03,22.97,23.02,93000.0,18.1737,18.1895,18.1421,18.1816,93000.0
2007-09-13 12:00:00,23.03,23.04,22.97,23.02,80700.0,18.1895,18.1974,18.1421,18.1816,80700.0
2007-09-13 12:30:00,23.02,23.03,22.99,23.01,86900.0,18.1816,18.1895,18.1579,18.1737,86900.0
2007-09-13 13:00:00,23.01,23.02,22.99,23.01,118600.0,18.1737,18.1816,18.1579,18.1737,118600.0
2007-09-13 13:30:00,23.02,23.04,22.94,22.96,66800.0,18.1816,18.1974,18.1184,18.1342,66800.0
2007-09-13 14:00:00,22.96,22.98,22.94,22.96,109500.0,18.1342,18.15,18.1184,18.1342,109500.0
2007-09-13 14:30:00,22.95,23.1,22.95,23.08,94800.0,18.1263,18.2448,18.1263,18.229,94800.0
2007-09-13 15:00:00,23.07,23.08,22.96,23.0,180900.0,18.2211,18.229,18.1342,18.1658,180900.0
2007-09-13 15:30:00,22.99,23.04,22.96,23.01,218100.0,18.1579,18.1974,18.1342,18.1737,218100.0
2007-09-14 09:30:00,22.9,22.9,22.82,22.86,143200.0,18.0868,18.0868,18.0236,18.0552,143200.0
2007-09-14 10:00:00,22.85,22.9,22.8,22.84,104100.0,18.0473,18.0868,18.0078,18.0394,104100.0
2007-09-14 10:30:00,22.85,22.93,22.8,22.87,140400.0,18.0473,18.1105,18.0078,18.0631,140400.0
2007-09-14 11:00:00,22.87,22.98,22.86,22.94,132100.0,18.0631,18.15,18.0552,18.1184,132100.0
2007-09-14 11:30:00,22.93,22.95,22.83,22.94,164000.0,18.1105,18.1263,18.0315,18.1184,164000.0
2007-09-14 12:00:00,22.94,22.95,22.9,22.93,63700.0,18.1184,18.1263,18.0868,18.1105,63700.0
2007-09-14 12:30:00,22.93,23.09,22.9,23.03,103400.0,18.1105,18.2369,18.0868,18.1895,103400.0
2007-09-14 13:00:00,23.04,23.21,23.04,23.18,178500.0,18.1974,18.3316,18.1974,18.3079,178500.0
2007-09-14 13:30:00,23.19,23.26,23.18,23.18,125100.0,18.3158,18.3711,18.3079,18.3079,125100.0
2007-09-14 14:00:00,23.19,23.31,23.19,23.3,235700.0,18.3158,18.4106,18.3158,18.4027,235700.0
2007-09-14 14:30:00,23.3,23.41,23.29,23.4,121100.0,18.4027,18.4896,18.3948,18.4817,121100.0
2007-09-14 15:00:00,23.4,23.45,23.31,23.33,155300.0,18.4817,18.5212,18.4106,18.4264,155300.0
2007-09-14 15:30:00,23.32,23.44,23.26,23.39,336500.0,18.4185,18.5133,18.3711,18.4738,336500.0
2007-09-17 09:30:00,23.39,23.76,23.36,23.68,357600.0,18.4738,18.766,18.4501,18.7028,357600.0
2007-09-17 10:00:00,23.67,23.77,23.57,23.61,566000.0,18.6949,18.7739,18.616,18.6476,566000.0
2007-09-17 10:30:00,23.62,23.71,23.54,23.66,375500.0,18.6555,18.7265,18.5923,18.687,375500.0
2007-09-17 11:00:00,23.66,23.77,23.61,23.7,218800.0,18.687,18.7739,18.6476,18.7186,218800.0
2007-09-17 11:30:00,23.7,23.74,23.63,23.63,408800.0,18.7186,18.7502,18.6634,18.6634,408800.0
2007-09-17 12:00:00,23.63,23.8,23.62,23.79,214700.0,18.6634,18.7976,18.6555,18.7897,214700.0
2007-09-17 12:30:00,23.8,23.97,23.76,23.95,223300.0,18.7976,18.9319,18.766,18.9161,223300.0
2007-09-17 13:00:00,23.96,23.97,23.84,23.89,230200.0,18.924,18.9319,18.8292,18.8687,230200.0
2007-09-17 13:30:00,23.9,23.97,23.89,23.95,303100.0,18.8766,18.9319,18.8687,18.9161,303100.0
2007-09-17 14:00:00,23.95,23.98,23.83,23.89,136400.0,18.9161,18.9398,18.8213,18.8687,136400.0
2007-09-17 14:30:00,23.89,23.91,23.83,23.83,120800.0,18.8687,18.8845,18.8213,18.8213,120800.0
2007-09-17 15:00:00,23.83,23.87,23.77,23.8,179800.0,18.8213,18.8529,18.7739,18.7976,179800.0
2007-09-17 15:30:00,23.8,23.85,23.77,23.78,290300.0,18.7976,18.8371,18.7739,18.7818,290300.0
2007-09-18 09:30:00,23.95,23.99,23.79,23.88,81000.0,18.9161,18.9477,18.7897,18.8608,81000.0
2007-09-18 10:00:00,23.88,23.91,23.82,23.84,98000.0,18.8608,18.8845,18.8134,18.8292,98000.0
2007-09-18 10:30:00,23.84,23.93,23.82,23.88,211300.0,18.8292,18.9003,18.8134,18.8608,211300.0
2007-09-18 11:00:00,23.88,23.91,23.87,23.89,117000.0,18.8608,18.8845,18.8529,18.8687,117000.0
2007-09-18 11:30:00,23.9,23.9,23.84,23.84,71800.0,18.8766,18.8766,18.8292,18.8292,71800.0
2007-09-18 12:00:00,23.84,23.84,23.63,23.7,134300.0,18.8292,18.8292,18.6634,18.7186,134300.0
2007-09-18 12:30:00,23.7,23.7,23.65,23.65,94300.0,18.7186,18.7186,18.6791,18.6791,94300.0
2007-09-18 13:00:00,23.65,23.7,23.62,23.68,55500.0,18.6791,18.7186,18.6555,18.7028,55500.0
2007-09-18 13:30:00,23.69,23.72,23.69,23.69,95400.0,18.7107,18.7344,18.7107,18.7107,95400.0
2007-09-18 14:00:00,23.69,24.12,23.64,24.06,207000.0,18.7107,19.0504,18.6713,19.003,207000.0
2007-09-18 14:30:00,24.06,24.2,24.04,24.17,167600.0,19.003,19.1135,18.9872,19.0899,167600.0
2007-09-18 15:00:00,24.16,24.27,24.04,24.22,169700.0,19.082,19.1688,18.9872,19.1293,169700.0
2007-09-18 15:30:00,24.22,24.31,24.16,24.24,240700.0,19.1293,19.2004,19.082,19.1451,240700.0
2007-09-19 09:30:00,24.45,24.7,24.4,24.67,104400.0,19.311,19.5085,19.2715,19.4848,104400.0
2007-09-19 10:00:00,24.68,24.75,24.62,24.73,174700.0,19.4927,19.5479,19.4453,19.5322,174700.0
2007-09-19 10:30:00,24.73,24.74,24.55,24.72,152300.0,19.5322,19.54,19.39,19.5243,152300.0
2007-09-19 11:00:00,24.73,24.86,24.72,24.82,104100.0,19.5322,19.6348,19.5243,19.6032,104100.0
2007-09-19 11:30:00,24.83,24.85,24.79,24.8,119800.0,19.6111,19.6269,19.5795,19.5874,119800.0
2007-09-19 12:00:00,24.8,24.9,24.76,24.9,141800.0,19.5874,19.6664,19.5558,19.6664,141800.0
2007-09-19 12:30:00,24.9,25.0,24.89,24.98,154000.0,19.6664,19.7454,19.6585,19.7296,154000.0
2007-09-19 13:00:00,24.97,24.98,24.7,24.78,158600.0,19.7217,19.7296,19.5085,19.5716,158600.0
2007-09-19 13:30:00,24.78,24.84,24.71,24.75,119000.0,19.5716,19.619,19.5164,19.5479,119000.0
2007-09-19 14:00:00,24.74,24.75,24.52,24.53,194900.0,19.54,19.5479,19.3663,19.3742,194900.0
2007-09-19 14:30:00,24.53,24.58,24.49,24.55,179300.0,19.3742,19.4137,19.3426,19.39,179300.0
2007-09-19 15:00:00,24.55,24.75,24.54,24.64,254500.0,19.39,19.5479,19.3821,19.4611,254500.0
2007-09-19 15:30:00,24.64,24.69,24.46,24.59,528000.0,19.4611,19.5006,19.3189,19.4216,528000.0
2007-09-20 09:30:00,24.57,24.83,24.57,24.81,104400.0,19.4058,19.6111,19.4058,19.5953,104400.0
2007-09-20 10:00:00,24.82,25.0,24.8,24.9,154700.0,19.6032,19.7454,19.5874,19.6664,154700.0
2007-09-20 10:30:00,24.91,25.23,24.9,25.16,451400.0,19.6743,19.9271,19.6664,19.8718,451400.0
2007-09-20 11:00:00,25.16,25.54,25.08,25.15,515300.0,19.8718,20.1719,19.8086,19.8639,515300.0
2007-09-20 11:30:00,25.16,25.26,25.11,25.25,280300.0,19.8718,19.9508,19.8323,19.9429,280300.0
2007-09-20 12:00:00,25.25,25.3,25.22,25.23,283500.0,19.9429,19.9823,19.9192,19.9271,283500.0
2007-09-20 12:30:00,25.22,25.28,25.06,25.26,144100.0,19.9192,19.9666,19.7928,19.9508,144100.0
2007-09-20 13:00:00,25.27,25.27,25.14,25.16,101500.0,19.9587,19.9587,19.856,19.8718,101500.0
2007-09-20 13:30:00,25.15,25.29,25.13,25.29,148200.0,19.8639,19.9744,19.8481,19.9744,148200.0
2007-09-20 14:00:00,25.28,25.33,25.23,25.3,202300.0,19.9666,20.006,19.9271,19.9823,202300.0
2007-09-20 14:30:00,25.31,25.4,25.25,25.29,182700.0,19.9902,20.0613,19.9429,19.9744,182700.0
2007-09-20 15:00:00,25.3,25.33,25.26,25.26,206400.0,19.9823,20.006,19.9508,19.9508,206400.0
2007-09-20 15:30:00,25.26,25.38,25.24,25.34,421500.0,19.9508,20.0455,19.935,20.0139,421500.0
2007-09-21 09:30:00,25.6,25.8,24.94,25.01,778100.0,20.2193,20.3773,19.698,19.7533,778100.0
2007-09-21 10:00:00,25.01,25.25,25.01,25.17,253700.0,19.7533,19.9429,19.7533,19.8797,253700.0
2007-09-21 10:30:00,25.17,25.18,24.87,24.94,245500.0,19.8797,19.8876,19.6427,19.698,245500.0
2007-09-21 11:00:00,24.94,25.05,24.92,25.02,184300.0,19.698,19.7849,19.6822,19.7612,184300.0
2007-09-21 11:30:00,25.01,25.04,24.96,25.03,102500.0,19.7533,19.777,19.7138,19.7691,102500.0
2007-09-21 12:00:00,25.02,25.25,24.99,25.2,126200.0,19.7612,19.9429,19.7375,19.9034,126200.0
2007-09-21 12:30:00,25.2,25.35,25.19,25.35,196800.0,19.9034,20.0218,19.8955,20.0218,196800.0
2007-09-21 13:00:00,25.34,25.34,25.25,25.28,88300.0,20.0139,20.0139,19.9429,19.9666,88300.0
2007-09-21 13:30:00,25.27,25.32,25.09,25.16,141000.0,19.9587,19.9981,19.8165,19.8718,141000.0
2007-09-21 14:00:00,25.15,25.3,24.3,25.08,153600.0,19.8639,19.9823,19.1925,19.8086,153600.0
2007-09-21 14:30:00,25.08,25.12,24.99,25.04,164000.0,19.8086,19.8402,19.7375,19.777,164000.0
2007-09-21 15:00:00,25.05,25.19,25.02,25.03,172700.0,19.7849,19.8955,19.7612,19.7691,172700.0
2007-09-21 15:30:00,25.03,25.19,24.57,24.7,1615100.0,19.7691,19.8955,19.4058,19.5085,1615100.0
2007-09-24 09:30:00,24.82,24.92,24.65,24.74,214200.0,19.6032,19.6822,19.469,19.54,214200.0
2007-09-24 10:00:00,24.76,24.83,24.71,24.77,237600.0,19.5558,19.6111,19.5164,19.5637,237600.0
2007-09-24 10:30:00,24.77,25.07,24.76,25.07,195100.0,19.5637,19.8007,19.5558,19.8007,195100.0
2007-09-24 11:00:00,25.07,25.22,24.99,25.19,134100.0,19.8007,19.9192,19.7375,19.8955,134100.0
2007-09-24 11:30:00,25.2,25.24,25.16,25.22,100600.0,19.9034,19.935,19.8718,19.9192,100600.0
2007-09-24 12:00:00,25.22,25.23,25.01,25.06,145300.0,19.9192,19.9271,19.7533,19.7928,145300.0
2007-09-24 12:30:00,25.07,25.19,25.01,25.18,76400.0,19.8007,19.8955,19.7533,19.8876,76400.0
2007-09-24 13:00:00,25.18,25.19,25.0,25.03,150400.0,19.8876,19.8955,19.7454,19.7691,150400.0
2007-09-24 13:30:00,25.03,25.16,25.01,25.08,179600.0,19.7691,19.8718,19.7533,19.8086,179600.0
2007-09-24 14:00:00,25.09,25.11,25.04,25.09,172700.0,19.8165,19.8323,19.777,19.8165,172700.0
2007-09-24 14:30:00,25.09,25.12,25.04,25.06,128200.0,19.8165,19.8402,19.777,19.7928,128200.0
2007-09-24 15:00:00,25.06,25.06,24.92,24.96,267300.0,19.7928,19.7928,19.6822,19.7138,267300.0
2007-09-24 15:30:00,24.96,24.97,24.79,24.86,356300.0,19.7138,19.7217,19.5795,19.6348,356300.0
2007-09-25 09:30:00,24.83,24.87,24.62,24.86,126400.0,19.6111,19.6427,19.4453,19.6348,126400.0
2007-09-25 10:00:00,24.86,25.08,24.84,25.02,104100.0,19.6348,19.8086,19.619,19.7612,104100.0
2007-09-25 10:30:00,25.02,25.07,24.98,25.01,148100.0,19.7612,19.8007,19.7296,19.7533,148100.0
2007-09-25 11:00:00,25.01,25.13,25.01,25.05,68900.0,19.7533,19.8481,19.7533,19.7849,68900.0
2007-09-25 11:30:00,25.04,25.07,24.89,25.07,132900.0,19.777,19.8007,19.6585,19.8007,132900.0
2007-09-25 12:00:00,25.06,25.12,24.86,24.9,132200.0,19.7928,19.8402,19.6348,19.6664,132200.0
2007-09-25 12:30:00,24.9,24.92,24.83,24.89,94300.0,19.6664,19.6822,19.6111,19.6585,94300.0
2007-09-25 13:00:00,24.89,24.97,24.87,24.91,89400.0,19.6585,19.7217,19.6427,19.6743,89400.0
2007-09-25 13:30:00,24.91,25.0,24.85,25.0,77600.0,19.6743,19.7454,19.6269,19.7454,77600.0
2007-09-25 14:00:00,25.0,25.05,24.91,25.02,61700.0,19.7454,19.7849,19.6743,19.7612,61700.0
2007-09-25 14:30:00,25.02,25.11,24.93,24.95,88900.0,19.7612,19.8323,19.6901,19.7059,88900.0
2007-09-25 15:00:00,24.95,25.03,24.95,25.0,107700.0,19.7059,19.7691,19.7059,19.7454,107700.0
2007-09-25 15:30:00,24.99,25.26,24.99,25.24,295700.0,19.7375,19.9508,19.7375,19.935,295700.0
2007-09-26 09:30:00,24.74,24.95,24.46,24.78,536800.0,19.54,19.7059,19.3189,19.5716,536800.0
2007-09-26 10:00:00,24.77,24.86,24.75,24.83,219800.0,19.5637,19.6348,19.5479,19.6111,219800.0
2007-09-26 10:30:00,24.83,24.84,24.62,24.68,188100.0,19.6111,19.619,19.4453,19.4927,188100.0
2007-09-26 11:00:00,24.67,24.86,24.65,24.84,140100.0,19.4848,19.6348,19.469,19.619,140100.0
2007-09-26 11:30:00,24.85,24.85,24.66,24.7,151000.0,19.6269,19.6269,19.4769,19.5085,151000.0
2007-09-26 12:00:00,24.71,24.84,24.26,24.27,313200.0,19.5164,19.619,19.1609,19.1688,313200.0
2007-09-26 12:30:00,24.27,24.42,24.16,24.32,234500.0,19.1688,19.2873,19.082,19.2083,234500.0
2007-09-26 13:00:00,24.33,24.44,24.29,24.34,121500.0,19.2162,19.3031,19.1846,19.2241,121500.0
2007-09-26 13:30:00,24.33,24.34,24.1,24.16,142300.0,19.2162,19.2241,19.0346,19.082,142300.0
2007-09-26 14:00:00,24.15,24.24,24.11,24.15,345100.0,19.0741,19.1451,19.0425,19.0741,345100.0
2007-09-26 14:30:00,24.15,24.23,24.09,24.18,207500.0,19.0741,19.1372,19.0267,19.0978,207500.0
2007-09-26 15:00:00,24.17,24.45,24.16,24.44,249500.0,19.0899,19.311,19.082,19.3031,249500.0
2007-09-26 15:30:00,24.45,24.5,24.21,24.45,295000.0,19.311,19.3505,19.1214,19.311,295000.0
2007-09-27 09:30:00,24.44,24.58,24.15,24.37,183900.0,19.3031,19.4137,19.0741,19.2478,183900.0
2007-09-27 10:00:00,24.36,24.46,24.08,24.08,156700.0,19.2399,19.3189,19.0188,19.0188,156700.0
2007-09-27 10:30:00,24.07,24.26,24.07,24.23,110200.0,19.0109,19.1609,19.0109,19.1372,110200.0
2007-09-27 11:00:00,24.22,24.24,24.16,24.21,81500.0,19.1293,19.1451,19.082,19.1214,81500.0
2007-09-27 11:30:00,24.21,24.29,24.2,24.28,76300.0,19.1214,19.1846,19.1135,19.1767,76300.0
2007-09-27 12:00:00,24.28,24.32,24.11,24.22,144900.0,19.1767,19.2083,19.0425,19.1293,144900.0
2007-09-27 12:30:00,24.22,24.29,24.19,24.21,61600.0,19.1293,19.1846,19.1057,19.1214,61600.0
2007-09-27 13:00:00,24.2,24.31,24.2,24.29,119800.0,19.1135,19.2004,19.1135,19.1846,119800.0
2007-09-27 13:30:00,24.29,24.31,24.2,24.22,106400.0,19.1846,19.2004,19.1135,19.1293,106400.0
2007-09-27 14:00:00,24.22,24.24,24.19,24.2,125200.0,19.1293,19.1451,19.1057,19.1135,125200.0
2007-09-27 14:30:00,24.2,24.23,24.15,24.21,105100.0,19.1135,19.1372,19.0741,19.1214,105100.0
2007-09-27 15:00:00,24.21,24.35,24.2,24.33,337000.0,19.1214,19.232,19.1135,19.2162,337000.0
2007-09-27 15:30:00,24.33,24.55,24.32,24.49,599800.0,19.2162,19.39,19.2083,19.3426,599800.0
2007-09-28 09:30:00,24.02,24.1,23.3,23.3,924500.0,18.9714,19.0346,18.4027,18.4027,924500.0
2007-09-28 10:00:00,23.31,23.55,22.86,23.29,756700.0,18.4106,18.6002,18.0552,18.3948,756700.0
2007-09-28 10:30:00,23.29,23.47,23.1,23.16,980300.0,18.3948,18.537,18.2448,18.2921,980300.0
2007-09-28 11:00:00,23.16,23.52,23.15,23.35,466100.0,18.2921,18.5765,18.2842,18.4422,466100.0
2007-09-28 11:30:00,23.35,23.35,23.03,23.19,303600.0,18.4422,18.4422,18.1895,18.3158,303600.0
2007-09-28 12:00:00,23.19,23.25,23.12,23.16,147900.0,18.3158,18.3632,18.2605,18.2921,147900.0
2007-09-28 12:30:00,23.15,23.19,23.04,23.12,187800.0,18.2842,18.3158,18.1974,18.2605,187800.0
2007-09-28 13:00:00,23.12,23.17,23.0,23.04,173300.0,18.2605,18.3,18.1658,18.1974,173300.0
2007-09-28 13:30:00,23.04,23.11,22.92,23.08,316700.0,18.1974,18.2526,18.1026,18.229,316700.0
2007-09-28 14:00:00,23.07,23.22,23.0,23.04,437800.0,18.2211,18.3395,18.1658,18.1974,437800.0
2007-09-28 14:30:00,23.04,23.07,22.86,22.95,353500.0,18.1974,18.2211,18.0552,18.1263,353500.0
2007-09-28 15:00:00,22.95,22.95,22.8,22.93,372600.0,18.1263,18.1263,18.0078,18.1105,372600.0
2007-09-28 15:30:00,22.92,23.03,22.66,22.85,746700.0,18.1026,18.1895,17.8972,18.0473,746700.0
2007-10-01 09:30:00,23.0,23.11,22.66,22.93,467500.0,18.1658,18.2526,17.8972,18.1105,467500.0
2007-10-01 10:00:00,22.92,23.19,22.91,23.1,1022300.0,18.1026,18.3158,18.0947,18.2448,1022300.0
2007-10-01 10:30:00,23.11,23.33,23.09,23.12,318200.0,18.2526,18.4264,18.2369,18.2605,318200.0
2007-10-01 11:00:00,23.11,23.28,23.11,23.25,153200.0,18.2526,18.3869,18.2526,18.3632,153200.0
2007-10-01 11:30:00,23.25,23.36,23.24,23.36,253900.0,18.3632,18.4501,18.3553,18.4501,253900.0
2007-10-01 12:00:00,23.36,23.51,23.35,23.5,177600.0,18.4501,18.5686,18.4422,18.5607,177600.0
2007-10-01 12:30:00,23.49,23.5,23.22,23.25,159700.0,18.5528,18.5607,18.3395,18.3632,159700.0
2007-10-01 13:00:00,23.24,23.26,23.21,23.22,196700.0,18.3553,18.3711,18.3316,18.3395,196700.0
2007-10-01 13:30:00,23.22,23.26,23.13,23.18,146900.0,18.3395,18.3711,18.2684,18.3079,146900.0
2007-10-01 14:00:00,23.19,23.23,23.15,23.21,145100.0,18.3158,18.3474,18.2842,18.3316,145100.0
2007-10-01 14:30:00,23.22,23.28,23.17,23.21,215900.0,18.3395,18.3869,18.3,18.3316,215900.0
2007-10-01 15:00:00,23.21,23.26,23.18,23.25,159000.0,18.3316,18.3711,18.3079,18.3632,159000.0
2007-10-01 15:30:00,23.25,23.25,23.1,23.13,345100.0,18.3632,18.3632,18.2448,18.2684,345100.0
2007-10-02 09:30:00,23.2,23.21,23.03,23.07,114500.0,18.3237,18.3316,18.1895,18.2211,114500.0
2007-10-02 10:00:00,23.07,23.19,22.97,23.17,244200.0,18.2211,18.3158,18.1421,18.3,244200.0
2007-10-02 10:30:00,23.17,23.28,23.17,23.28,131100.0,18.3,18.3869,18.3,18.3869,131100.0
2007-10-02 11:00:00,23.28,23.3,23.2,23.21,122800.0,18.3869,18.4027,18.3237,18.3316,122800.0
2007-10-02 11:30:00,23.22,23.29,23.2,23.28,77800.0,18.3395,18.3948,18.3237,18.3869,77800.0
2007-10-02 12:00:00,23.28,23.29,23.18,23.24,67900.0,18.3869,18.3948,18.3079,18.3553,67900.0
2007-10-02 12:30:00,23.23,23.27,23.0,23.11,217200.0,18.3474,18.379,18.1658,18.2526,217200.0
2007-10-02 13:00:00,23.13,23.14,23.03,23.06,105300.0,18.2684,18.2763,18.1895,18.2132,105300.0
2007-10-02 13:30:00,23.07,23.07,22.95,23.0,164400.0,18.2211,18.2211,18.1263,18.1658,164400.0
2007-10-02 14:00:00,22.98,23.16,22.98,23.16,127500.0,18.15,18.2921,18.15,18.2921,127500.0
2007-10-02 14:30:00,23.16,23.18,23.09,23.18,111200.0,18.2921,18.3079,18.2369,18.3079,111200.0
2007-10-02 15:00:00,23.18,23.2,23.12,23.15,146300.0,18.3079,18.3237,18.2605,18.2842,146300.0
2007-10-02 15:30:00,23.14,23.26,23.12,23.18,266900.0,18.2763,18.3711,18.2605,18.3079,266900.0
2007-10-03 09:30:00,23.1,23.23,23.0,23.11,112200.0,18.2448,18.3474,18.1658,18.2526,112200.0
2007-10-03 10:00:00,23.11,23.2,23.11,23.2,105200.0,18.2526,18.3237,18.2526,18.3237,105200.0
2007-10-03 10:30:00,23.22,23.3,23.22,23.29,123300.0,18.3395,18.4027,18.3395,18.3948,123300.0
2007-10-03 11:00:00,23.3,23.31,23.26,23.28,69700.0,18.4027,18.4106,18.3711,18.3869,69700.0
2007-10-03 11:30:00,23.28,23.28,23.23,23.26,65100.0,18.3869,18.3869,18.3474,18.3711,65100.0
2007-10-03 12:00:00,23.26,23.27,23.19,23.25,107300.0,18.3711,18.379,18.3158,18.3632,107300.0
2007-10-03 12:30:00,23.26,23.27,23.23,23.27,66100.0,18.3711,18.379,18.3474,18.379,66100.0
2007-10-03 13:00:00,23.27,23.28,23.15,23.17,108500.0,18.379,18.3869,18.2842,18.3,108500.0
2007-10-03 13:30:00,23.18,23.22,23.13,23.15,75900.0,18.3079,18.3395,18.2684,18.2842,75900.0
2007-10-03 14:00:00,23.14,23.24,23.1,23.21,207400.0,18.2763,18.3553,18.2448,18.3316,207400.0
2007-10-03 14:30:00,23.21,23.22,23.1,23.18,80000.0,18.3316,18.3395,18.2448,18.3079,80000.0
2007-10-03 15:00:00,23.18,23.21,23.15,23.16,82600.0,18.3079,18.3316,18.2842,18.2921,82600.0
2007-10-03 15:30:00,23.16,23.17,23.01,23.04,294800.0,18.2921,18.3,18.1737,18.1974,294800.0
2007-10-04 09:30:00,22.98,22.98,22.66,22.66,158600.0,18.15,18.15,17.8972,17.8972,158600.0
2007-10-04 10:00:00,22.67,22.69,22.63,22.66,186800.0,17.9051,17.9209,17.8735,17.8972,186800.0
2007-10-04 10:30:00,22.66,22.69,22.64,22.65,202000.0,17.8972,17.9209,17.8814,17.8893,202000.0
2007-10-04 11:00:00,22.65,22.68,22.63,22.66,132000.0,17.8893,17.913,17.8735,17.8972,132000.0
2007-10-04 11:30:00,22.66,22.69,22.63,22.65,131700.0,17.8972,17.9209,17.8735,17.8893,131700.0
2007-10-04 12:00:00,22.65,22.67,22.65,22.65,136500.0,17.8893,17.9051,17.8893,17.8893,136500.0
2007-10-04 12:30:00,22.65,22.67,22.65,22.65,123400.0,17.8893,17.9051,17.8893,17.8893,123400.0
2007-10-04 13:00:00,22.65,22.66,22.64,22.65,154000.0,17.8893,17.8972,17.8814,17.8893,154000.0
2007-10-04 13:30:00,22.65,22.65,22.52,22.52,203900.0,17.8893,17.8893,17.7867,17.7867,203900.0
2007-10-04 14:00:00,22.52,22.55,22.49,22.5,302100.0,17.7867,17.8104,17.763,17.7709,302100.0
2007-10-04 14:30:00,22.5,22.52,22.49,22.52,219700.0,17.7709,17.7867,17.763,17.7867,219700.0
2007-10-04 15:00:00,22.51,22.63,22.51,22.61,305100.0,17.7788,17.8735,17.7788,17.8577,305100.0
2007-10-04 15:30:00,22.6,22.66,22.53,22.6,530200.0,17.8498,17.8972,17.7946,17.8498,530200.0
2007-10-05 09:30:00,22.8,22.84,22.42,22.44,167200.0,18.0078,18.0394,17.7077,17.7235,167200.0
2007-10-05 10:00:00,22.42,22.44,22.05,22.3,597300.0,17.7077,17.7235,17.4154,17.6129,597300.0
2007-10-05 10:30:00,22.29,22.34,22.25,22.29,322200.0,17.605,17.6445,17.5734,17.605,322200.0
2007-10-05 11:00:00,22.29,22.36,22.24,22.25,147500.0,17.605,17.6603,17.5655,17.5734,147500.0
2007-10-05 11:30:00,22.24,22.35,22.2,22.33,198900.0,17.5655,17.6524,17.5339,17.6366,198900.0
2007-10-05 12:00:00,22.33,22.35,22.28,22.35,104900.0,17.6366,17.6524,17.5971,17.6524,104900.0
2007-10-05 12:30:00,22.34,22.4,22.3,22.39,126700.0,17.6445,17.6919,17.6129,17.684,126700.0
2007-10-05 13:00:00,22.4,22.4,22.29,22.3,103100.0,17.6919,17.6919,17.605,17.6129,103100.0
2007-10-05 13:30:00,22.3,22.32,22.24,22.31,125800.0,17.6129,17.6287,17.5655,17.6208,125800.0
2007-10-05 14:00:00,22.31,22.49,22.31,22.47,253400.0,17.6208,17.763,17.6208,17.7472,253400.0
2007-10-05 14:30:00,22.48,22.58,22.45,22.57,279600.0,17.7551,17.834,17.7314,17.8261,279600.0
2007-10-05 15:00:00,22.56,22.65,22.55,22.64,143100.0,17.8183,17.8893,17.8104,17.8814,143100.0
2007-10-05 15:30:00,22.63,22.66,22.5,22.55,376500.0,17.8735,17.8972,17.7709,17.8104,376500.0
2007-10-08 09:30:00,22.5,22.64,22.43,22.5,200500.0,17.7709,17.8814,17.7156,17.7709,200500.0
2007-10-08 10:00:00,22.5,22.57,22.46,22.55,159600.0,17.7709,17.8261,17.7393,17.8104,159600.0
2007-10-08 10:30:00,22.55,22.62,22.5,22.62,151200.0,17.8104,17.8656,17.7709,17.8656,151200.0
2007-10-08 11:00:00,22.61,22.62,22.49,22.49,120900.0,17.8577,17.8656,17.763,17.763,120900.0
2007-10-08 11:30:00,22.5,22.5,22.46,22.5,120300.0,17.7709,17.7709,17.7393,17.7709,120300.0
2007-10-08 12:00:00,22.5,22.5,22.46,22.48,75500.0,17.7709,17.7709,17.7393,17.7551,75500.0
2007-10-08 12:30:00,22.47,22.49,22.47,22.48,49200.0,17.7472,17.763,17.7472,17.7551,49200.0
2007-10-08 13:00:00,22.48,22.49,22.37,22.38,78100.0,17.7551,17.763,17.6682,17.6761,78100.0
2007-10-08 13:30:00,22.38,22.43,22.24,22.3,124700.0,17.6761,17.7156,17.5655,17.6129,124700.0
2007-10-08 14:00:00,22.31,22.38,22.22,22.23,155500.0,17.6208,17.6761,17.5497,17.5576,155500.0
2007-10-08 14:30:00,22.25,22.27,22.19,22.19,153000.0,17.5734,17.5892,17.526,17.526,153000.0
2007-10-08 15:00:00,22.19,22.29,22.19,22.28,146200.0,17.526,17.605,17.526,17.5971,146200.0
2007-10-08 15:30:00,22.28,22.31,22.23,22.27,217900.0,17.5971,17.6208,17.5576,17.5892,217900.0
2007-10-09 09:30:00,22.28,22.37,22.16,22.19,124200.0,17.5971,17.6682,17.5023,17.526,124200.0
2007-10-09 10:00:00,22.19,22.19,22.1,22.15,139600.0,17.526,17.526,17.4549,17.4944,139600.0
2007-10-09 10:30:00,22.15,22.24,22.12,22.24,90400.0,17.4944,17.5655,17.4707,17.5655,90400.0
2007-10-09 11:00:00,22.24,22.3,22.23,22.27,117300.0,17.5655,17.6129,17.5576,17.5892,117300.0
2007-10-09 11:30:00,22.28,22.29,22.2,22.26,86300.0,17.5971,17.605,17.5339,17.5813,86300.0
2007-10-09 12:00:00,22.26,22.26,22.21,22.24,35800.0,17.5813,17.5813,17.5418,17.5655,35800.0
2007-10-09 12:30:00,22.23,22.24,22.21,22.22,40700.0,17.5576,17.5655,17.5418,17.5497,40700.0
2007-10-09 13:00:00,22.22,22.23,22.16,22.16,63700.0,17.5497,17.5576,17.5023,17.5023,63700.0
2007-10-09 13:30:00,22.16,22.16,22.1,22.14,68500.0,17.5023,17.5023,17.4549,17.4865,68500.0
2007-10-09 14:00:00,22.14,22.21,22.11,22.17,86600.0,17.4865,17.5418,17.4628,17.5102,86600.0
2007-10-09 14:30:00,22.18,22.21,22.11,22.13,144000.0,17.5181,17.5418,17.4628,17.4786,144000.0
2007-10-09 15:00:00,22.14,22.14,22.03,22.06,239900.0,17.4865,17.4865,17.3996,17.4233,239900.0
2007-10-09 15:30:00,22.06,22.14,21.97,22.06,506500.0,17.4233,17.4865,17.3523,17.4233,506500.0
2007-10-10 09:30:00,21.89,22.02,21.76,21.8,157400.0,17.2891,17.3917,17.1864,17.218,157400.0
2007-10-10 10:00:00,21.79,21.85,21.66,21.69,223100.0,17.2101,17.2575,17.1074,17.1311,223100.0
2007-10-10 10:30:00,21.69,21.71,21.63,21.66,390400.0,17.1311,17.1469,17.0837,17.1074,390400.0
2007-10-10 11:00:00,21.66,21.83,21.65,21.76,274600.0,17.1074,17.2417,17.0995,17.1864,274600.0
2007-10-10 11:30:00,21.77,21.89,21.75,21.85,239600.0,17.1943,17.2891,17.1785,17.2575,239600.0
2007-10-10 12:00:00,21.86,21.86,21.68,21.68,132900.0,17.2654,17.2654,17.1232,17.1232,132900.0
2007-10-10 12:30:00,21.68,21.74,21.66,21.66,139900.0,17.1232,17.1706,17.1074,17.1074,139900.0
2007-10-10 13:00:00,21.66,21.68,21.55,21.56,168400.0,17.1074,17.1232,17.0205,17.0284,168400.0
2007-10-10 13:30:00,21.56,21.59,21.52,21.58,160000.0,17.0284,17.0521,16.9968,17.0442,160000.0
2007-10-10 14:00:00,21.58,21.59,21.49,21.57,154400.0,17.0442,17.0521,16.9731,17.0363,154400.0
2007-10-10 14:30:00,21.58,21.82,21.58,21.7,342700.0,17.0442,17.2338,17.0442,17.139,342700.0
2007-10-10 15:00:00,21.7,21.72,21.66,21.72,150600.0,17.139,17.1548,17.1074,17.1548,150600.0
2007-10-10 15:30:00,21.71,21.78,21.65,21.77,296100.0,17.1469,17.2022,17.0995,17.1943,296100.0
2007-10-11 09:30:00,21.91,21.94,21.79,21.9,97400.0,17.3049,17.3286,17.2101,17.297,97400.0
2007-10-11 10:00:00,21.9,22.15,21.9,22.04,221800.0,17.297,17.4944,17.297,17.4075,221800.0
2007-10-11 10:30:00,22.04,22.12,22.01,22.01,101600.0,17.4075,17.4707,17.3839,17.3839,101600.0
2007-10-11 11:00:00,22.02,22.06,21.99,22.05,51100.0,17.3917,17.4233,17.3681,17.4154,51100.0
2007-10-11 11:30:00,22.05,22.09,22.02,22.09,56000.0,17.4154,17.447,17.3917,17.447,56000.0
2007-10-11 12:00:00,22.09,22.12,22.0,22.02,62700.0,17.447,17.4707,17.376,17.3917,62700.0
2007-10-11 12:30:00,22.02,22.02,21.94,21.96,60900.0,17.3917,17.3917,17.3286,17.3444,60900.0
2007-10-11 13:00:00,21.95,22.03,21.95,22.0,69300.0,17.3365,17.3996,17.3365,17.376,69300.0
2007-10-11 13:30:00,22.0,22.01,21.9,21.92,62900.0,17.376,17.3839,17.297,17.3128,62900.0
2007-10-11 14:00:00,21.91,21.91,21.71,21.84,140000.0,17.3049,17.3049,17.1469,17.2496,140000.0
2007-10-11 14:30:00,21.84,21.92,21.75,21.77,120300.0,17.2496,17.3128,17.1785,17.1943,120300.0
2007-10-11 15:00:00,21.77,21.77,21.58,21.62,150400.0,17.1943,17.1943,17.0442,17.0758,150400.0
2007-10-11 15:30:00,21.61,21.77,21.6,21.71,206600.0,17.0679,17.1943,17.06,17.1469,206600.0
2007-10-12 09:30:00,21.75,21.96,21.66,21.87,126100.0,17.1785,17.3444,17.1074,17.2733,126100.0
2007-10-12 10:00:00,21.84,21.91,21.79,21.86,79900.0,17.2496,17.3049,17.2101,17.2654,79900.0
2007-10-12 10:30:00,21.84,21.86,21.77,21.85,50900.0,17.2496,17.2654,17.1943,17.2575,50900.0
2007-10-12 11:00:00,21.86,21.93,21.84,21.93,86000.0,17.2654,17.3207,17.2496,17.3207,86000.0
2007-10-12 11:30:00,21.95,22.06,21.93,21.99,90400.0,17.3365,17.4233,17.3207,17.3681,90400.0
2007-10-12 12:00:00,21.99,22.02,21.94,22.01,74000.0,17.3681,17.3917,17.3286,17.3839,74000.0
2007-10-12 12:30:00,22.0,22.01,21.92,22.0,96400.0,17.376,17.3839,17.3128,17.376,96400.0
2007-10-12 13:00:00,22.0,22.04,21.93,21.95,130100.0,17.376,17.4075,17.3207,17.3365,130100.0
2007-10-12 13:30:00,21.95,21.96,21.9,21.93,54400.0,17.3365,17.3444,17.297,17.3207,54400.0
2007-10-12 14:00:00,21.93,21.96,21.89,21.89,93900.0,17.3207,17.3444,17.2891,17.2891,93900.0
2007-10-12 14:30:00,21.9,21.95,21.9,21.93,49300.0,17.297,17.3365,17.297,17.3207,49300.0
2007-10-12 15:00:00,21.92,21.94,21.8,21.81,143200.0,17.3128,17.3286,17.218,17.2259,143200.0
2007-10-12 15:30:00,21.82,21.89,21.75,21.87,169100.0,17.2338,17.2891,17.1785,17.2733,169100.0
2007-10-15 09:30:00,21.89,21.92,21.55,21.57,110700.0,17.2891,17.3128,17.0205,17.0363,110700.0
2007-10-15 10:00:00,21.57,21.57,21.42,21.42,182000.0,17.0363,17.0363,16.9179,16.9179,182000.0
2007-10-15 10:30:00,21.42,21.62,21.42,21.57,103800.0,16.9179,17.0758,16.9179,17.0363,103800.0
2007-10-15 11:00:00,21.57,21.57,21.41,21.53,249400.0,17.0363,17.0363,16.91,17.0047,249400.0
2007-10-15 11:30:00,21.53,21.68,21.51,21.67,87500.0,17.0047,17.1232,16.9889,17.1153,87500.0
2007-10-15 12:00:00,21.68,21.68,21.57,21.66,120800.0,17.1232,17.1232,17.0363,17.1074,120800.0
2007-10-15 12:30:00,21.67,21.69,21.66,21.69,80000.0,17.1153,17.1311,17.1074,17.1311,80000.0
2007-10-15 13:00:00,21.68,21.72,21.52,21.72,93800.0,17.1232,17.1548,16.9968,17.1548,93800.0
2007-10-15 13:30:00,21.72,21.81,21.68,21.79,104100.0,17.1548,17.2259,17.1232,17.2101,104100.0
2007-10-15 14:00:00,21.79,21.79,21.57,21.59,88100.0,17.2101,17.2101,17.0363,17.0521,88100.0
2007-10-15 14:30:00,21.59,21.68,21.57,21.67,116100.0,17.0521,17.1232,17.0363,17.1153,116100.0
2007-10-15 15:00:00,21.67,21.77,21.58,21.59,231900.0,17.1153,17.1943,17.0442,17.0521,231900.0
2007-10-15 15:30:00,21.59,21.82,21.59,21.82,350700.0,17.0521,17.2338,17.0521,17.2338,350700.0
2007-10-16 09:30:00,21.59,21.81,21.51,21.74,116000.0,17.0521,17.2259,16.9889,17.1706,116000.0
2007-10-16 10:00:00,21.74,21.74,21.55,21.6,68300.0,17.1706,17.1706,17.0205,17.06,68300.0
2007-10-16 10:30:00,21.6,21.99,21.58,21.94,148000.0,17.06,17.3681,17.0442,17.3286,148000.0
2007-10-16 11:00:00,21.92,21.95,21.82,21.92,84100.0,17.3128,17.3365,17.2338,17.3128,84100.0
2007-10-16 11:30:00,21.92,22.01,21.92,21.98,100900.0,17.3128,17.3839,17.3128,17.3602,100900.0
2007-10-16 12:00:00,21.98,22.03,21.96,22.02,91300.0,17.3602,17.3996,17.3444,17.3917,91300.0
2007-10-16 12:30:00,22.03,22.07,22.02,22.05,94600.0,17.3996,17.4312,17.3917,17.4154,94600.0
2007-10-16 13:00:00,22.05,22.05,21.81,21.9,65100.0,17.4154,17.4154,17.2259,17.297,65100.0
2007-10-16 13:30:00,21.9,22.03,21.84,21.85,87700.0,17.297,17.3996,17.2496,17.2575,87700.0
2007-10-16 14:00:00,21.86,21.86,21.8,21.81,61500.0,17.2654,17.2654,17.218,17.2259,61500.0
2007-10-16 14:30:00,21.81,21.81,21.66,21.67,105200.0,17.2259,17.2259,17.1074,17.1153,105200.0
2007-10-16 15:00:00,21.67,21.68,21.59,21.61,106200.0,17.1153,17.1232,17.0521,17.0679,106200.0
2007-10-16 15:30:00,21.6,21.61,21.56,21.6,172800.0,17.06,17.0679,17.0284,17.06,172800.0
2007-10-17 09:30:00,21.87,22.3,21.73,22.0,360000.0,17.2733,17.6129,17.1627,17.376,360000.0
2007-10-17 10:00:00,21.99,22.05,21.96,22.03,134300.0,17.3681,17.4154,17.3444,17.3996,134300.0
2007-10-17 10:30:00,22.03,22.17,21.93,22.11,152700.0,17.3996,17.5102,17.3207,17.4628,152700.0
2007-10-17 11:00:00,22.12,22.12,22.03,22.09,138900.0,17.4707,17.4707,17.3996,17.447,138900.0
2007-10-17 11:30:00,22.09,22.11,22.05,22.09,127900.0,17.447,17.4628,17.4154,17.447,127900.0
2007-10-17 12:00:00,22.09,22.09,21.95,21.96,87300.0,17.447,17.447,17.3365,17.3444,87300.0
2007-10-17 12:30:00,21.96,21.96,21.78,21.78,116300.0,17.3444,17.3444,17.2022,17.2022,116300.0
2007-10-17 13:00:00,21.79,21.79,21.71,21.74,161800.0,17.2101,17.2101,17.1469,17.1706,161800.0
2007-10-17 13:30:00,21.75,21.82,21.66,21.74,141700.0,17.1785,17.2338,17.1074,17.1706,141700.0
2007-10-17 14:00:00,21.74,21.79,21.6,21.65,181600.0,17.1706,17.2101,17.06,17.0995,181600.0
2007-10-17 14:30:00,21.65,21.73,21.62,21.71,78500.0,17.0995,17.1627,17.0758,17.1469,78500.0
2007-10-17 15:00:00,21.71,21.86,21.71,21.8,136000.0,17.1469,17.2654,17.1469,17.218,136000.0
2007-10-17 15:30:00,21.8,21.91,21.74,21.88,273300.0,17.218,17.3049,17.1706,17.2812,273300.0
2007-10-18 09:30:00,21.77,22.09,21.7,22.08,442900.0,17.1943,17.447,17.139,17.4391,442900.0
2007-10-18 10:00:00,22.05,22.07,21.98,22.04,82400.0,17.4154,17.4312,17.3602,17.4075,82400.0
2007-10-18 10:30:00,22.03,22.05,21.99,21.99,66200.0,17.3996,17.4154,17.3681,17.3681,66200.0
2007-10-18 11:00:00,22.0,22.0,21.75,21.76,71000.0,17.376,17.376,17.1785,17.1864,71000.0
2007-10-18 11:30:00,21.75,21.83,21.75,21.82,49500.0,17.1785,17.2417,17.1785,17.2338,49500.0
2007-10-18 12:00:00,21.82,21.82,21.7,21.75,60900.0,17.2338,17.2338,17.139,17.1785,60900.0
2007-10-18 12:30:00,21.76,21.76,21.7,21.7,42300.0,17.1864,17.1864,17.139,17.139,42300.0
2007-10-18 13:00:00,21.71,21.71,21.61,21.68,93800.0,17.1469,17.1469,17.0679,17.1232,93800.0
2007-10-18 13:30:00,21.68,21.86,21.68,21.86,94100.0,17.1232,17.2654,17.1232,17.2654,94100.0
2007-10-18 14:00:00,21.86,21.89,21.73,21.74,61000.0,17.2654,17.2891,17.1627,17.1706,61000.0
2007-10-18 14:30:00,21.73,21.8,21.7,21.75,64400.0,17.1627,17.218,17.139,17.1785,64400.0
2007-10-18 15:00:00,21.75,21.82,21.75,21.75,78500.0,17.1785,17.2338,17.1785,17.1785,78500.0
2007-10-18 15:30:00,21.76,21.76,21.65,21.71,201100.0,17.1864,17.1864,17.0995,17.1469,201100.0
2007-10-19 09:30:00,21.25,22.24,21.25,21.49,274600.0,16.7836,17.5655,16.7836,16.9731,274600.0
2007-10-19 10:00:00,21.5,21.51,21.37,21.45,70900.0,16.981,16.9889,16.8784,16.9416,70900.0
2007-10-19 10:30:00,21.45,21.58,21.43,21.45,123200.0,16.9416,17.0442,16.9258,16.9416,123200.0
2007-10-19 11:00:00,21.44,21.45,21.31,21.33,163100.0,16.9337,16.9416,16.831,16.8468,163100.0
2007-10-19 11:30:00,21.33,21.53,21.26,21.51,135000.0,16.8468,17.0047,16.7915,16.9889,135000.0
2007-10-19 12:00:00,21.5,21.5,21.43,21.44,48300.0,16.981,16.981,16.9258,16.9337,48300.0
2007-10-19 12:30:00,21.44,21.46,21.38,21.4,94100.0,16.9337,16.9495,16.8863,16.9021,94100.0
2007-10-19 13:00:00,21.4,21.45,21.37,21.42,70900.0,16.9021,16.9416,16.8784,16.9179,70900.0
2007-10-19 13:30:00,21.42,21.51,21.4,21.5,86900.0,16.9179,16.9889,16.9021,16.981,86900.0
2007-10-19 14:00:00,21.5,21.54,21.44,21.49,89500.0,16.981,17.0126,16.9337,16.9731,89500.0
2007-10-19 14:30:00,21.5,21.5,21.4,21.43,96300.0,16.981,16.981,16.9021,16.9258,96300.0
2007-10-19 15:00:00,21.43,21.47,21.38,21.38,147900.0,16.9258,16.9574,16.8863,16.8863,147900.0
2007-10-19 15:30:00,21.38,21.54,21.34,21.36,449600.0,16.8863,17.0126,16.8547,16.8705,449600.0
2007-10-22 09:30:00,21.26,21.42,21.11,21.33,145000.0,16.7915,16.9179,16.673,16.8468,145000.0
2007-10-22 10:00:00,21.34,21.42,21.23,21.28,166800.0,16.8547,16.9179,16.7678,16.8073,166800.0
2007-10-22 10:30:00,21.28,21.34,21.16,21.21,110300.0,16.8073,16.8547,16.7125,16.752,110300.0
2007-10-22 11:00:00,21.22,21.25,21.16,21.19,76900.0,16.7599,16.7836,16.7125,16.7362,76900.0
2007-10-22 11:30:00,21.19,21.3,21.18,21.26,121900.0,16.7362,16.8231,16.7283,16.7915,121900.0
2007-10-22 12:00:00,21.27,21.29,21.23,21.24,85000.0,16.7994,16.8152,16.7678,16.7757,85000.0
2007-10-22 12:30:00,21.24,21.29,21.22,21.28,125900.0,16.7757,16.8152,16.7599,16.8073,125900.0
2007-10-22 13:00:00,21.28,21.29,21.24,21.27,75300.0,16.8073,16.8152,16.7757,16.7994,75300.0
2007-10-22 13:30:00,21.26,21.29,21.24,21.25,66500.0,16.7915,16.8152,16.7757,16.7836,66500.0
2007-10-22 14:00:00,21.25,21.31,21.22,21.22,83500.0,16.7836,16.831,16.7599,16.7599,83500.0
2007-10-22 14:30:00,21.23,21.28,21.21,21.23,55100.0,16.7678,16.8073,16.752,16.7678,55100.0
2007-10-22 15:00:00,21.22,21.26,21.17,21.25,98100.0,16.7599,16.7915,16.7204,16.7836,98100.0
2007-10-22 15:30:00,21.25,21.34,21.23,21.33,143800.0,16.7836,16.8547,16.7678,16.8468,143800.0
2007-10-23 09:30:00,21.4,21.55,21.31,21.37,60800.0,16.9021,17.0205,16.831,16.8784,60800.0
2007-10-23 10:00:00,21.35,21.54,21.32,21.52,91300.0,16.8626,17.0126,16.8389,16.9968,91300.0
2007-10-23 10:30:00,21.52,21.53,21.32,21.33,84900.0,16.9968,17.0047,16.8389,16.8468,84900.0
2007-10-23 11:00:00,21.33,21.35,21.25,21.3,71100.0,16.8468,16.8626,16.7836,16.8231,71100.0
2007-10-23 11:30:00,21.31,21.4,21.29,21.37,41800.0,16.831,16.9021,16.8152,16.8784,41800.0
2007-10-23 12:00:00,21.36,21.4,21.35,21.4,46600.0,16.8705,16.9021,16.8626,16.9021,46600.0
2007-10-23 12:30:00,21.4,21.41,21.34,21.37,47400.0,16.9021,16.91,16.8547,16.8784,47400.0
2007-10-23 13:00:00,21.36,21.42,21.33,21.37,35300.0,16.8705,16.9179,16.8468,16.8784,35300.0
2007-10-23 13:30:00,21.38,21.41,21.3,21.35,35100.0,16.8863,16.91,16.8231,16.8626,35100.0
2007-10-23 14:00:00,21.35,21.45,21.34,21.45,202100.0,16.8626,16.9416,16.8547,16.9416,202100.0
2007-10-23 14:30:00,21.46,21.52,21.44,21.48,63500.0,16.9495,16.9968,16.9337,16.9652,63500.0
2007-10-23 15:00:00,21.47,21.53,21.44,21.52,143600.0,16.9574,17.0047,16.9337,16.9968,143600.0
2007-10-23 15:30:00,21.52,21.58,21.48,21.57,171000.0,16.9968,17.0442,16.9652,17.0363,171000.0
2007-10-24 09:30:00,21.44,21.44,21.23,21.25,73700.0,16.9337,16.9337,16.7678,16.7836,73700.0
2007-10-24 10:00:00,21.24,21.35,21.1,21.17,151700.0,16.7757,16.8626,16.6651,16.7204,151700.0
2007-10-24 10:30:00,21.16,21.17,21.0,21.01,148400.0,16.7125,16.7204,16.5861,16.594,148400.0
2007-10-24 11:00:00,21.0,21.05,20.79,20.92,190300.0,16.5861,16.6256,16.4203,16.523,190300.0
2007-10-24 11:30:00,20.92,20.96,20.86,20.87,114800.0,16.523,16.5545,16.4756,16.4835,114800.0
2007-10-24 12:00:00,20.85,21.0,20.82,20.94,130200.0,16.4677,16.5861,16.444,16.5387,130200.0
2007-10-24 12:30:00,20.94,20.97,20.76,20.78,100500.0,16.5387,16.5624,16.3966,16.4124,100500.0
2007-10-24 13:00:00,20.79,20.84,20.71,20.79,99600.0,16.4203,16.4598,16.3571,16.4203,99600.0
2007-10-24 13:30:00,20.79,20.8,20.66,20.71,107400.0,16.4203,16.4282,16.3176,16.3571,107400.0
2007-10-24 14:00:00,20.72,20.8,20.63,20.8,120000.0,16.365,16.4282,16.2939,16.4282,120000.0
2007-10-24 14:30:00,20.8,21.02,20.79,20.99,147200.0,16.4282,16.6019,16.4203,16.5782,147200.0
2007-10-24 15:00:00,20.98,21.08,20.91,21.08,282800.0,16.5703,16.6493,16.5151,16.6493,282800.0
2007-10-24 15:30:00,21.09,21.09,20.82,21.02,309000.0,16.6572,16.6572,16.444,16.6019,309000.0
2007-10-25 09:30:00,20.98,21.11,20.71,20.73,132000.0,16.5703,16.673,16.3571,16.3729,132000.0
2007-10-25 10:00:00,20.73,20.93,20.7,20.78,138900.0,16.3729,16.5309,16.3492,16.4124,138900.0
2007-10-25 10:30:00,20.78,20.8,20.67,20.75,120400.0,16.4124,16.4282,16.3255,16.3887,120400.0
2007-10-25 11:00:00,20.75,20.78,20.7,20.75,149900.0,16.3887,16.4124,16.3492,16.3887,149900.0
2007-10-25 11:30:00,20.75,20.8,20.65,20.65,165100.0,16.3887,16.4282,16.3097,16.3097,165100.0
2007-10-25 12:00:00,20.65,20.77,20.62,20.73,111000.0,16.3097,16.4045,16.286,16.3729,111000.0
2007-10-25 12:30:00,20.74,20.74,20.66,20.68,81300.0,16.3808,16.3808,16.3176,16.3334,81300.0
2007-10-25 13:00:00,20.67,20.7,20.49,20.51,207800.0,16.3255,16.3492,16.1833,16.1991,207800.0
2007-10-25 13:30:00,20.5,20.58,20.42,20.44,186500.0,16.1912,16.2544,16.128,16.1438,186500.0
2007-10-25 14:00:00,20.44,20.57,20.37,20.47,166300.0,16.1438,16.2465,16.0886,16.1675,166300.0
2007-10-25 14:30:00,20.47,20.58,20.43,20.52,153200.0,16.1675,16.2544,16.1359,16.207,153200.0
2007-10-25 15:00:00,20.52,20.54,20.45,20.5,156500.0,16.207,16.2228,16.1517,16.1912,156500.0
2007-10-25 15:30:00,20.5,20.57,20.47,20.51,314100.0,16.1912,16.2465,16.1675,16.1991,314100.0
2007-10-26 09:30:00,21.0,21.07,20.74,20.78,267700.0,16.5861,16.6414,16.3808,16.4124,267700.0
2007-10-26 10:00:00,20.78,20.84,20.61,20.65,142000.0,16.4124,16.4598,16.2781,16.3097,142000.0
2007-10-26 10:30:00,20.64,20.67,20.55,20.64,155900.0,16.3018,16.3255,16.2307,16.3018,155900.0
2007-10-26 11:00:00,20.63,20.7,20.58,20.63,90400.0,16.2939,16.3492,16.2544,16.2939,90400.0
2007-10-26 11:30:00,20.63,20.66,20.55,20.55,76200.0,16.2939,16.3176,16.2307,16.2307,76200.0
2007-10-26 12:00:00,20.55,20.67,20.51,20.66,79500.0,16.2307,16.3255,16.1991,16.3176,79500.0
2007-10-26 12:30:00,20.67,20.7,20.6,20.63,76900.0,16.3255,16.3492,16.2702,16.2939,76900.0
2007-10-26 13:00:00,20.64,20.7,20.59,20.63,77100.0,16.3018,16.3492,16.2623,16.2939,77100.0
2007-10-26 13:30:00,20.63,20.69,20.58,20.65,51200.0,16.2939,16.3413,16.2544,16.3097,51200.0
2007-10-26 14:00:00,20.65,20.7,20.55,20.56,197000.0,16.3097,16.3492,16.2307,16.2386,197000.0
2007-10-26 14:30:00,20.55,20.6,20.53,20.59,82600.0,16.2307,16.2702,16.2149,16.2623,82600.0
2007-10-26 15:00:00,20.59,20.63,20.54,20.57,65000.0,16.2623,16.2939,16.2228,16.2465,65000.0
2007-10-26 15:30:00,20.57,20.69,20.57,20.65,161100.0,16.2465,16.3413,16.2465,16.3097,161100.0
2007-10-29 09:30:00,20.78,20.84,20.63,20.63,165700.0,16.4124,16.4598,16.2939,16.2939,165700.0
2007-10-29 10:00:00,20.63,20.76,20.57,20.6,118600.0,16.2939,16.3966,16.2465,16.2702,118600.0
2007-10-29 10:30:00,20.62,20.62,20.5,20.54,86500.0,16.286,16.286,16.1912,16.2228,86500.0
2007-10-29 11:00:00,20.54,20.65,20.49,20.61,91600.0,16.2228,16.3097,16.1833,16.2781,91600.0
2007-10-29 11:30:00,20.62,20.68,20.59,20.68,70600.0,16.286,16.3334,16.2623,16.3334,70600.0
2007-10-29 12:00:00,20.68,20.75,20.67,20.73,56200.0,16.3334,16.3887,16.3255,16.3729,56200.0
2007-10-29 12:30:00,20.72,20.73,20.68,20.7,61100.0,16.365,16.3729,16.3334,16.3492,61100.0
2007-10-29 13:00:00,20.69,20.74,20.67,20.72,65300.0,16.3413,16.3808,16.3255,16.365,65300.0
2007-10-29 13:30:00,20.72,20.79,20.71,20.79,93600.0,16.365,16.4203,16.3571,16.4203,93600.0
2007-10-29 14:00:00,20.79,20.8,20.69,20.69,74800.0,16.4203,16.4282,16.3413,16.3413,74800.0
2007-10-29 14:30:00,20.69,20.71,20.66,20.7,66300.0,16.3413,16.3571,16.3176,16.3492,66300.0
2007-10-29 15:00:00,20.69,20.75,20.65,20.74,133600.0,16.3413,16.3887,16.3097,16.3808,133600.0
2007-10-29 15:30:00,20.74,20.83,20.67,20.8,342500.0,16.3808,16.4519,16.3255,16.4282,342500.0
2007-10-30 09:30:00,20.75,20.9,20.73,20.9,99700.0,16.3887,16.5072,16.3729,16.5072,99700.0
2007-10-30 10:00:00,20.89,21.07,20.79,21.06,197100.0,16.4993,16.6414,16.4203,16.6335,197100.0
2007-10-30 10:30:00,21.06,21.19,21.04,21.19,232900.0,16.6335,16.7362,16.6177,16.7362,232900.0
2007-10-30 11:00:00,21.19,21.27,21.18,21.2,562800.0,16.7362,16.7994,16.7283,16.7441,562800.0
2007-10-30 11:30:00,21.21,21.35,21.2,21.34,91200.0,16.752,16.8626,16.7441,16.8547,91200.0
2007-10-30 12:00:00,21.34,21.46,21.33,21.37,142900.0,16.8547,16.9495,16.8468,16.8784,142900.0
2007-10-30 12:30:00,21.37,21.54,21.33,21.5,120400.0,16.8784,17.0126,16.8468,16.981,120400.0
2007-10-30 13:00:00,21.51,21.66,21.48,21.65,162600.0,16.9889,17.1074,16.9652,17.0995,162600.0
2007-10-30 13:30:00,21.66,21.67,21.58,21.67,260900.0,17.1074,17.1153,17.0442,17.1153,260900.0
2007-10-30 14:00:00,21.68,21.79,21.66,21.68,139100.0,17.1232,17.2101,17.1074,17.1232,139100.0
2007-10-30 14:30:00,21.69,21.75,21.67,21.69,75200.0,17.1311,17.1785,17.1153,17.1311,75200.0
2007-10-30 15:00:00,21.68,21.71,21.6,21.61,138500.0,17.1232,17.1469,17.06,17.0679,138500.0
2007-10-30 15:30:00,21.62,21.64,21.54,21.6,463600.0,17.0758,17.0916,17.0126,17.06,463600.0
2007-10-31 09:30:00,21.66,21.92,21.41,21.52,340000.0,17.1074,17.3128,16.91,16.9968,340000.0
2007-10-31 10:00:00,21.52,21.54,21.41,21.42,179600.0,16.9968,17.0126,16.91,16.9179,179600.0
2007-10-31 10:30:00,21.42,21.44,21.36,21.41,131400.0,16.9179,16.9337,16.8705,16.91,131400.0
2007-10-31 11:00:00,21.42,21.51,21.4,21.51,134000.0,16.9179,16.9889,16.9021,16.9889,134000.0
2007-10-31 11:30:00,21.51,21.53,21.4,21.52,140200.0,16.9889,17.0047,16.9021,16.9968,140200.0
2007-10-31 12:00:00,21.53,21.58,21.52,21.53,63900.0,17.0047,17.0442,16.9968,17.0047,63900.0
2007-10-31 12:30:00,21.52,21.54,21.4,21.41,88700.0,16.9968,17.0126,16.9021,16.91,88700.0
2007-10-31 13:00:00,21.41,21.43,21.37,21.41,71700.0,16.91,16.9258,16.8784,16.91,71700.0
2007-10-31 13:30:00,21.41,21.51,21.4,21.49,109600.0,16.91,16.9889,16.9021,16.9731,109600.0
2007-10-31 14:00:00,21.49,21.53,21.2,21.31,175500.0,16.9731,17.0047,16.7441,16.831,175500.0
2007-10-31 14:30:00,21.31,21.7,21.2,21.68,236900.0,16.831,17.139,16.7441,17.1232,236900.0
2007-10-31 15:00:00,21.69,21.76,21.44,21.74,276900.0,17.1311,17.1864,16.9337,17.1706,276900.0
2007-10-31 15:30:00,21.74,21.77,21.66,21.73,361300.0,17.1706,17.1943,17.1074,17.1627,361300.0
2007-11-01 09:30:00,21.65,21.75,21.29,21.48,131500.0,17.0995,17.1785,16.8152,16.9652,131500.0
2007-11-01 10:00:00,21.49,21.64,21.32,21.57,97600.0,16.9731,17.0916,16.8389,17.0363,97600.0
2007-11-01 10:30:00,21.59,21.88,21.57,21.82,196800.0,17.0521,17.2812,17.0363,17.2338,196800.0
2007-11-01 11:00:00,21.82,21.85,21.5,21.56,158600.0,17.2338,17.2575,16.981,17.0284,158600.0
2007-11-01 11:30:00,21.55,21.55,21.41,21.47,125600.0,17.0205,17.0205,16.91,16.9574,125600.0
2007-11-01 12:00:00,21.48,21.49,21.37,21.39,143700.0,16.9652,16.9731,16.8784,16.8942,143700.0
2007-11-01 12:30:00,21.39,21.41,21.31,21.4,105200.0,16.8942,16.91,16.831,16.9021,105200.0
2007-11-01 13:00:00,21.41,21.45,21.35,21.38,124000.0,16.91,16.9416,16.8626,16.8863,124000.0
2007-11-01 13:30:00,21.38,21.42,21.13,21.14,328800.0,16.8863,16.9179,16.6888,16.6967,328800.0
2007-11-01 14:00:00,21.13,21.25,21.11,21.15,220300.0,16.6888,16.7836,16.673,16.7046,220300.0
2007-11-01 14:30:00,21.16,21.3,21.16,21.2,199500.0,16.7125,16.8231,16.7125,16.7441,199500.0
2007-11-01 15:00:00,21.19,21.21,20.94,20.95,229300.0,16.7362,16.752,16.5387,16.5466,229300.0
2007-11-01 15:30:00,20.95,21.03,20.87,20.89,368700.0,16.5466,16.6098,16.4835,16.4993,368700.0
2007-11-02 09:30:00,20.93,21.04,20.84,20.94,155500.0,16.5309,16.6177,16.4598,16.5387,155500.0
2007-11-02 10:00:00,20.95,20.98,20.74,20.96,114000.0,16.5466,16.5703,16.3808,16.5545,114000.0
2007-11-02 10:30:00,20.97,21.08,20.9,20.95,86500.0,16.5624,16.6493,16.5072,16.5466,86500.0
2007-11-02 11:00:00,20.95,21.01,20.8,20.8,68800.0,16.5466,16.594,16.4282,16.4282,68800.0
2007-11-02 11:30:00,20.81,20.99,20.8,20.88,95400.0,16.4361,16.5782,16.4282,16.4914,95400.0
2007-11-02 12:00:00,20.89,20.89,20.78,20.79,103200.0,16.4993,16.4993,16.4124,16.4203,103200.0
2007-11-02 12:30:00,20.81,20.89,20.73,20.84,86400.0,16.4361,16.4993,16.3729,16.4598,86400.0
2007-11-02 13:00:00,20.84,20.93,20.75,20.77,62000.0,16.4598,16.5309,16.3887,16.4045,62000.0
2007-11-02 13:30:00,20.76,20.77,20.61,20.64,107200.0,16.3966,16.4045,16.2781,16.3018,107200.0
2007-11-02 14:00:00,20.65,20.68,20.54,20.56,294300.0,16.3097,16.3334,16.2228,16.2386,294300.0
2007-11-02 14:30:00,20.56,20.57,20.43,20.46,195400.0,16.2386,16.2465,16.1359,16.1596,195400.0
2007-11-02 15:00:00,20.45,20.56,20.43,20.47,166500.0,16.1517,16.2386,16.1359,16.1675,166500.0
2007-11-02 15:30:00,20.47,20.73,20.46,20.71,388700.0,16.1675,16.3729,16.1596,16.3571,388700.0
2007-11-05 09:30:00,20.4,20.65,20.4,20.6,100400.0,16.1122,16.3097,16.1122,16.2702,100400.0
2007-11-05 10:00:00,20.6,20.9,20.53,20.84,138900.0,16.2702,16.5072,16.2149,16.4598,138900.0
2007-11-05 10:30:00,20.85,21.02,20.81,20.82,94500.0,16.4677,16.6019,16.4361,16.444,94500.0
2007-11-05 11:00:00,20.82,20.94,20.82,20.84,90700.0,16.444,16.5387,16.444,16.4598,90700.0
2007-11-05 11:30:00,20.84,20.97,20.82,20.9,48000.0,16.4598,16.5624,16.444,16.5072,48000.0
2007-11-05 12:00:00,20.91,20.93,20.79,20.82,57000.0,16.5151,16.5309,16.4203,16.444,57000.0
2007-11-05 12:30:00,20.83,20.89,20.8,20.87,40400.0,16.4519,16.4993,16.4282,16.4835,40400.0
2007-11-05 13:00:00,20.87,20.92,20.84,20.88,51800.0,16.4835,16.523,16.4598,16.4914,51800.0
2007-11-05 13:30:00,20.88,20.92,20.76,20.8,82500.0,16.4914,16.523,16.3966,16.4282,82500.0
2007-11-05 14:00:00,20.81,20.87,20.78,20.81,109600.0,16.4361,16.4835,16.4124,16.4361,109600.0
2007-11-05 14:30:00,20.8,20.94,20.78,20.93,155800.0,16.4282,16.5387,16.4124,16.5309,155800.0
2007-11-05 15:00:00,20.93,21.08,20.89,21.03,267900.0,16.5309,16.6493,16.4993,16.6098,267900.0
2007-11-05 15:30:00,21.03,21.15,21.01,21.07,331300.0,16.6098,16.7046,16.594,16.6414,331300.0
2007-11-06 09:30:00,20.99,21.3,20.99,21.22,97300.0,16.5782,16.8231,16.5782,16.7599,97300.0
2007-11-06 10:00:00,21.2,21.22,20.93,21.03,94600.0,16.7441,16.7599,16.5309,16.6098,94600.0
2007-11-06 10:30:00,21.02,21.02,20.83,20.88,62100.0,16.6019,16.6019,16.4519,16.4914,62100.0
2007-11-06 11:00:00,20.88,20.99,20.83,20.97,52000.0,16.4914,16.5782,16.4519,16.5624,52000.0
2007-11-06 11:30:00,20.98,21.01,20.89,20.9,76300.0,16.5703,16.594,16.4993,16.5072,76300.0
2007-11-06 12:00:00,20.91,21.0,20.87,20.95,46200.0,16.5151,16.5861,16.4835,16.5466,46200.0
2007-11-06 12:30:00,20.96,21.03,20.93,21.02,45400.0,16.5545,16.6098,16.5309,16.6019,45400.0
2007-11-06 13:00:00,21.03,21.13,21.02,21.09,72700.0,16.6098,16.6888,16.6019,16.6572,72700.0
2007-11-06 13:30:00,21.11,21.17,21.08,21.15,53200.0,16.673,16.7204,16.6493,16.7046,53200.0
2007-11-06 14:00:00,21.16,21.22,21.13,21.2,104900.0,16.7125,16.7599,16.6888,16.7441,104900.0
2007-11-06 14:30:00,21.19,21.26,21.19,21.24,101400.0,16.7362,16.7915,16.7362,16.7757,101400.0
2007-11-06 15:00:00,21.25,21.34,21.21,21.34,137500.0,16.7836,16.8547,16.752,16.8547,137500.0
2007-11-06 15:30:00,21.33,21.45,21.29,21.43,263400.0,16.8468,16.9416,16.8152,16.9258,263400.0
2007-11-07 09:30:00,21.16,21.24,21.03,21.05,55400.0,16.7125,16.7757,16.6098,16.6256,55400.0
2007-11-07 10:00:00,21.05,21.25,21.03,21.19,72300.0,16.6256,16.7836,16.6098,16.7362,72300.0
2007-11-07 10:30:00,21.19,21.2,21.08,21.1,61700.0,16.7362,16.7441,16.6493,16.6651,61700.0
2007-11-07 11:00:00,21.09,21.16,21.0,21.09,71700.0,16.6572,16.7125,16.5861,16.6572,71700.0
2007-11-07 11:30:00,21.1,21.22,21.09,21.21,46600.0,16.6651,16.7599,16.6572,16.752,46600.0
2007-11-07 12:00:00,21.2,21.25,21.17,21.25,109000.0,16.7441,16.7836,16.7204,16.7836,109000.0
2007-11-07 12:30:00,21.25,21.3,21.17,21.21,77900.0,16.7836,16.8231,16.7204,16.752,77900.0
2007-11-07 13:00:00,21.21,21.21,21.03,21.15,107300.0,16.752,16.752,16.6098,16.7046,107300.0
2007-11-07 13:30:00,21.15,21.38,21.13,21.36,229600.0,16.7046,16.8863,16.6888,16.8705,229600.0
2007-11-07 14:00:00,21.35,21.41,21.25,21.36,191400.0,16.8626,16.91,16.7836,16.8705,191400.0
2007-11-07 14:30:00,21.36,21.37,21.16,21.19,88400.0,16.8705,16.8784,16.7125,16.7362,88400.0
2007-11-07 15:00:00,21.21,21.37,21.15,21.17,111300.0,16.752,16.8784,16.7046,16.7204,111300.0
2007-11-07 15:30:00,21.17,21.21,20.96,20.99,228300.0,16.7204,16.752,16.5545,16.5782,228300.0
2007-11-08 09:30:00,20.74,20.98,20.42,20.47,139800.0,16.3808,16.5703,16.128,16.1675,139800.0
2007-11-08 10:00:00,20.47,20.63,20.34,20.47,135900.0,16.1675,16.2939,16.0649,16.1675,135900.0
2007-11-08 10:30:00,20.47,20.5,20.25,20.27,201500.0,16.1675,16.1912,15.9938,16.0096,201500.0
2007-11-08 11:00:00,20.28,20.35,20.26,20.28,124600.0,16.0175,16.0728,16.0017,16.0175,124600.0
2007-11-08 11:30:00,20.28,20.29,20.03,20.06,162800.0,16.0175,16.0254,15.82,15.8437,162800.0
2007-11-08 12:00:00,20.06,20.13,20.02,20.04,151300.0,15.8437,15.899,15.8121,15.8279,151300.0
2007-11-08 12:30:00,20.03,20.05,19.82,19.82,226500.0,15.82,15.8358,15.6542,15.6542,226500.0
2007-11-08 13:00:00,19.81,19.81,19.58,19.6,237600.0,15.6463,15.6463,15.4646,15.4804,237600.0
2007-11-08 13:30:00,19.6,19.63,19.45,19.6,206800.0,15.4804,15.5041,15.3619,15.4804,206800.0
2007-11-08 14:00:00,19.6,19.73,19.5,19.55,227600.0,15.4804,15.5831,15.4014,15.4409,227600.0
2007-11-08 14:30:00,19.54,19.64,19.47,19.64,147200.0,15.433,15.512,15.3777,15.512,147200.0
2007-11-08 15:00:00,19.65,19.84,19.63,19.84,275400.0,15.5199,15.67,15.5041,15.67,275400.0
2007-11-08 15:30:00,19.84,19.89,19.74,19.78,446500.0,15.67,15.7094,15.591,15.6226,446500.0
2007-11-09 09:30:00,19.5,19.58,19.27,19.27,172300.0,15.4014,15.4646,15.2198,15.2198,172300.0
2007-11-09 10:00:00,19.26,19.44,19.13,19.35,239800.0,15.2119,15.354,15.1092,15.2829,239800.0
2007-11-09 10:30:00,19.35,19.47,19.3,19.35,97700.0,15.2829,15.3777,15.2434,15.2829,97700.0
2007-11-09 11:00:00,19.36,19.48,19.27,19.33,172000.0,15.2908,15.3856,15.2198,15.2671,172000.0
2007-11-09 11:30:00,19.34,19.47,19.31,19.34,179800.0,15.275,15.3777,15.2513,15.275,179800.0
2007-11-09 12:00:00,19.33,19.36,19.22,19.35,130300.0,15.2671,15.2908,15.1803,15.2829,130300.0
2007-11-09 12:30:00,19.34,19.36,19.22,19.29,270200.0,15.275,15.2908,15.1803,15.2356,270200.0
2007-11-09 13:00:00,19.28,19.3,19.02,19.09,358900.0,15.2277,15.2434,15.0223,15.0776,358900.0
2007-11-09 13:30:00,19.09,19.12,18.98,19.03,254800.0,15.0776,15.1013,14.9907,15.0302,254800.0
2007-11-09 14:00:00,19.03,19.16,19.0,19.13,352100.0,15.0302,15.1329,15.0065,15.1092,352100.0
2007-11-09 14:30:00,19.14,19.3,19.11,19.3,273400.0,15.1171,15.2434,15.0934,15.2434,273400.0
2007-11-09 15:00:00,19.31,19.45,19.28,19.43,279700.0,15.2513,15.3619,15.2277,15.3461,279700.0
2007-11-09 15:30:00,19.43,19.43,19.12,19.16,566000.0,15.3461,15.3461,15.1013,15.1329,566000.0
2007-11-12 09:30:00,19.15,19.37,18.99,19.15,170100.0,15.125,15.2987,14.9986,15.125,170100.0
2007-11-12 10:00:00,19.15,19.32,19.07,19.32,97200.0,15.125,15.2592,15.0618,15.2592,97200.0
2007-11-12 10:30:00,19.32,19.56,19.32,19.5,135900.0,15.2592,15.4488,15.2592,15.4014,135900.0
2007-11-12 11:00:00,19.5,19.53,19.4,19.45,92700.0,15.4014,15.4251,15.3224,15.3619,92700.0
2007-11-12 11:30:00,19.45,19.46,19.26,19.27,215600.0,15.3619,15.3698,15.2119,15.2198,215600.0
2007-11-12 12:00:00,19.27,19.32,19.22,19.27,168700.0,15.2198,15.2592,15.1803,15.2198,168700.0
2007-11-12 12:30:00,19.27,19.27,19.16,19.16,120400.0,15.2198,15.2198,15.1329,15.1329,120400.0
2007-11-12 13:00:00,19.17,19.18,19.03,19.11,100900.0,15.1408,15.1487,15.0302,15.0934,100900.0
2007-11-12 13:30:00,19.1,19.11,18.91,19.0,150100.0,15.0855,15.0934,14.9354,15.0065,150100.0
2007-11-12 14:00:00,18.99,19.01,18.88,18.92,160100.0,14.9986,15.0144,14.9117,14.9433,160100.0
2007-11-12 14:30:00,18.93,19.01,18.93,18.98,150300.0,14.9512,15.0144,14.9512,14.9907,150300.0
2007-11-12 15:00:00,18.97,18.98,18.8,18.82,267600.0,14.9828,14.9907,14.8485,14.8643,267600.0
2007-11-12 15:30:00,18.82,18.85,18.7,18.73,394000.0,14.8643,14.888,14.7696,14.7933,394000.0
2007-11-13 09:30:00,18.84,18.95,18.82,18.89,163700.0,14.9345,15.0217,14.9187,14.9742,163700.0
2007-11-13 10:00:00,18.89,18.99,18.77,18.87,199500.0,14.9742,15.0534,14.879,14.9583,199500.0
2007-11-13 10:30:00,18.89,18.97,18.82,18.96,126300.0,14.9742,15.0376,14.9187,15.0297,126300.0
2007-11-13 11:00:00,18.96,19.02,18.86,19.02,122400.0,15.0297,15.0772,14.9504,15.0772,122400.0
2007-11-13 11:30:00,19.01,19.02,18.94,18.95,438900.0,15.0693,15.0772,15.0138,15.0217,438900.0
2007-11-13 12:00:00,18.95,19.04,18.93,19.0,486300.0,15.0217,15.0931,15.0059,15.0614,486300.0
2007-11-13 12:30:00,18.99,19.0,18.93,18.95,365100.0,15.0534,15.0614,15.0059,15.0217,365100.0
2007-11-13 13:00:00,18.95,18.96,18.9,18.95,122900.0,15.0217,15.0297,14.9821,15.0217,122900.0
2007-11-13 13:30:00,18.95,19.0,18.87,18.93,179300.0,15.0217,15.0614,14.9583,15.0059,179300.0
2007-11-13 14:00:00,18.93,19.03,18.93,18.97,107600.0,15.0059,15.0851,15.0059,15.0376,107600.0
2007-11-13 14:30:00,18.99,19.16,18.98,19.12,183600.0,15.0534,15.1882,15.0455,15.1565,183600.0
2007-11-13 15:00:00,19.13,19.24,19.12,19.14,188000.0,15.1644,15.2516,15.1565,15.1723,188000.0
2007-11-13 15:30:00,19.14,19.16,19.08,19.12,429600.0,15.1723,15.1882,15.1248,15.1565,429600.0
2007-11-14 09:30:00,19.23,19.35,19.16,19.18,126100.0,15.2437,15.3388,15.1882,15.204,126100.0
2007-11-14 10:00:00,19.18,19.21,18.98,19.03,200900.0,15.204,15.2278,15.0455,15.0851,200900.0
2007-11-14 10:30:00,19.02,19.02,18.76,18.76,182500.0,15.0772,15.0772,14.8711,14.8711,182500.0
2007-11-14 11:00:00,18.77,18.83,18.76,18.8,92300.0,14.879,14.9266,14.8711,14.9028,92300.0
2007-11-14 11:30:00,18.81,18.83,18.75,18.79,186500.0,14.9107,14.9266,14.8632,14.8949,186500.0
2007-11-14 12:00:00,18.78,18.79,18.65,18.74,214900.0,14.887,14.8949,14.7839,14.8553,214900.0
2007-11-14 12:30:00,18.73,18.76,18.64,18.67,261900.0,14.8473,14.8711,14.776,14.7998,261900.0
2007-11-14 13:00:00,18.67,18.75,18.65,18.71,248000.0,14.7998,14.8632,14.7839,14.8315,248000.0
2007-11-14 13:30:00,18.71,18.97,18.57,18.77,555500.0,14.8315,15.0376,14.7205,14.879,555500.0
2007-11-14 14:00:00,18.76,18.97,18.72,18.94,250900.0,14.8711,15.0376,14.8394,15.0138,250900.0
2007-11-14 14:30:00,18.94,18.95,18.69,18.78,211900.0,15.0138,15.0217,14.8156,14.887,211900.0
2007-11-14 15:00:00,18.77,18.87,18.74,18.81,182700.0,14.879,14.9583,14.8553,14.9107,182700.0
2007-11-14 15:30:00,18.81,18.81,18.47,18.51,323900.0,14.9107,14.9107,14.6412,14.6729,323900.0
2007-11-15 09:30:00,18.45,18.6,18.45,18.47,213600.0,14.6254,14.7443,14.6254,14.6412,213600.0
2007-11-15 10:00:00,18.47,18.5,18.25,18.3,184200.0,14.6412,14.665,14.4668,14.5065,184200.0
2007-11-15 10:30:00,18.3,18.3,18.16,18.17,153800.0,14.5065,14.5065,14.3955,14.4034,153800.0
2007-11-15 11:00:00,18.18,18.22,18.15,18.19,97500.0,14.4113,14.4431,14.3876,14.4193,97500.0
2007-11-15 11:30:00,18.19,18.22,18.13,18.19,123100.0,14.4193,14.4431,14.3717,14.4193,123100.0
2007-11-15 12:00:00,18.18,18.3,18.18,18.22,203500.0,14.4113,14.5065,14.4113,14.4431,203500.0
2007-11-15 12:30:00,18.22,18.25,18.16,18.21,97100.0,14.4431,14.4668,14.3955,14.4351,97100.0
2007-11-15 13:00:00,18.21,18.25,18.18,18.25,258900.0,14.4351,14.4668,14.4113,14.4668,258900.0
2007-11-15 13:30:00,18.25,18.3,18.24,18.29,131800.0,14.4668,14.5065,14.4589,14.4985,131800.0
2007-11-15 14:00:00,18.29,18.3,18.22,18.29,152400.0,14.4985,14.5065,14.4431,14.4985,152400.0
2007-11-15 14:30:00,18.29,18.3,18.21,18.22,134800.0,14.4985,14.5065,14.4351,14.4431,134800.0
2007-11-15 15:00:00,18.21,18.22,18.13,18.21,246600.0,14.4351,14.4431,14.3717,14.4351,246600.0
2007-11-15 15:30:00,18.21,18.24,18.06,18.22,346300.0,14.4351,14.4589,14.3162,14.4431,346300.0
2007-11-16 09:30:00,18.3,18.36,17.8,17.82,318000.0,14.5065,14.554,14.1101,14.126,318000.0
2007-11-16 10:00:00,17.82,17.97,17.82,17.83,186200.0,14.126,14.2449,14.126,14.1339,186200.0
2007-11-16 10:30:00,17.82,17.83,17.69,17.7,165900.0,14.126,14.1339,14.0229,14.0308,165900.0
2007-11-16 11:00:00,17.69,17.8,17.69,17.77,114100.0,14.0229,14.1101,14.0229,14.0863,114100.0
2007-11-16 11:30:00,17.77,17.97,17.77,17.94,218200.0,14.0863,14.2449,14.0863,14.2211,218200.0
2007-11-16 12:00:00,17.93,17.95,17.81,17.84,141100.0,14.2132,14.229,14.118,14.1418,141100.0
2007-11-16 12:30:00,17.84,17.85,17.66,17.66,144800.0,14.1418,14.1498,13.9991,13.9991,144800.0
2007-11-16 13:00:00,17.66,17.74,17.65,17.69,90500.0,13.9991,14.0626,13.9912,14.0229,90500.0
2007-11-16 13:30:00,17.68,17.74,17.62,17.68,113100.0,14.015,14.0626,13.9674,14.015,113100.0
2007-11-16 14:00:00,17.67,17.71,17.63,17.7,121800.0,14.0071,14.0388,13.9754,14.0308,121800.0
2007-11-16 14:30:00,17.7,17.7,17.57,17.63,249600.0,14.0308,14.0308,13.9278,13.9754,249600.0
2007-11-16 15:00:00,17.64,17.73,17.63,17.69,170500.0,13.9833,14.0546,13.9754,14.0229,170500.0
2007-11-16 15:30:00,17.68,17.83,17.65,17.79,420700.0,14.015,14.1339,13.9912,14.1022,420700.0
2007-11-19 09:30:00,17.73,17.75,17.54,17.64,174800.0,14.0546,14.0705,13.904,13.9833,174800.0
2007-11-19 10:00:00,17.64,17.73,17.63,17.66,145100.0,13.9833,14.0546,13.9754,13.9991,145100.0
2007-11-19 10:30:00,17.66,17.68,17.59,17.62,105300.0,13.9991,14.015,13.9436,13.9674,105300.0
2007-11-19 11:00:00,17.61,17.63,17.55,17.59,126000.0,13.9595,13.9754,13.9119,13.9436,126000.0
2007-11-19 11:30:00,17.6,17.62,17.56,17.57,144200.0,13.9516,13.9674,13.9199,13.9278,144200.0
2007-11-19 12:00:00,17.57,17.77,17.56,17.76,218400.0,13.9278,14.0863,13.9199,14.0784,218400.0
2007-11-19 12:30:00,17.76,17.78,17.69,17.75,135300.0,14.0784,14.0943,14.0229,14.0705,135300.0
2007-11-19 13:00:00,17.75,17.79,17.66,17.79,172200.0,14.0705,14.1022,13.9991,14.1022,172200.0
2007-11-19 13:30:00,17.78,17.86,17.74,17.75,181300.0,14.0943,14.1577,14.0626,14.0705,181300.0
2007-11-19 14:00:00,17.74,17.84,17.71,17.81,149300.0,14.0626,14.1418,14.0388,14.118,149300.0
2007-11-19 14:30:00,17.82,17.91,17.76,17.87,199700.0,14.126,14.1973,14.0784,14.1656,199700.0
2007-11-19 15:00:00,17.87,17.87,17.72,17.79,191300.0,14.1656,14.1656,14.0467,14.1022,191300.0
2007-11-19 15:30:00,17.79,17.83,17.68,17.73,279600.0,14.1022,14.1339,14.015,14.0546,279600.0
2007-11-20 09:30:00,17.68,17.82,17.52,17.65,226200.0,14.015,14.126,13.8882,13.9912,226200.0
2007-11-20 10:00:00,17.65,17.74,17.65,17.69,245300.0,13.9912,14.0626,13.9912,14.0229,245300.0
2007-11-20 10:30:00,17.68,17.8,17.62,17.65,240400.0,14.015,14.1101,13.9674,13.9912,240400.0
2007-11-20 11:00:00,17.65,17.7,17.6,17.64,152300.0,13.9912,14.0308,13.9516,13.9833,152300.0
2007-11-20 11:30:00,17.63,17.64,17.52,17.6,128100.0,13.9754,13.9833,13.8882,13.9516,128100.0
2007-11-20 12:00:00,17.61,17.62,17.34,17.34,240100.0,13.9595,13.9674,13.7455,13.7455,240100.0
2007-11-20 12:30:00,17.33,17.35,17.19,17.26,189300.0,13.7375,13.7534,13.6266,13.6821,189300.0
2007-11-20 13:00:00,17.26,17.26,16.94,16.94,255000.0,13.6821,13.6821,13.4284,13.4284,255000.0
2007-11-20 13:30:00,16.93,17.08,16.93,17.03,122000.0,13.4205,13.5394,13.4205,13.4997,122000.0
2007-11-20 14:00:00,17.03,17.08,16.74,16.74,321400.0,13.4997,13.5394,13.2699,13.2699,321400.0
2007-11-20 14:30:00,16.75,16.82,16.67,16.67,253900.0,13.2778,13.3333,13.2144,13.2144,253900.0
2007-11-20 15:00:00,16.67,16.86,16.62,16.7,317100.0,13.2144,13.365,13.1747,13.2381,317100.0
2007-11-20 15:30:00,16.7,17.14,16.7,17.02,715700.0,13.2381,13.5869,13.2381,13.4918,715700.0
2007-11-21 09:30:00,16.97,17.07,16.96,17.04,345300.0,13.4522,13.5314,13.4442,13.5077,345300.0
2007-11-21 10:00:00,17.03,17.09,16.97,17.03,238100.0,13.4997,13.5473,13.4522,13.4997,238100.0
2007-11-21 10:30:00,17.04,17.04,16.91,16.94,152700.0,13.5077,13.5077,13.4046,13.4284,152700.0
2007-11-21 11:00:00,16.92,17.01,16.89,17.01,74200.0,13.4125,13.4839,13.3888,13.4839,74200.0
2007-11-21 11:30:00,17.01,17.03,16.99,17.0,64300.0,13.4839,13.4997,13.468,13.476,64300.0
2007-11-21 12:00:00,17.0,17.07,16.99,17.03,74300.0,13.476,13.5314,13.468,13.4997,74300.0
2007-11-21 12:30:00,17.03,17.24,17.01,17.23,106600.0,13.4997,13.6662,13.4839,13.6583,106600.0
2007-11-21 13:00:00,17.22,17.28,17.14,17.15,93000.0,13.6503,13.6979,13.5869,13.5949,93000.0
2007-11-21 13:30:00,17.15,17.16,17.05,17.12,113500.0,13.5949,13.6028,13.5156,13.5711,113500.0
2007-11-21 14:00:00,17.12,17.18,17.11,17.16,200000.0,13.5711,13.6186,13.5632,13.6028,200000.0
2007-11-21 14:30:00,17.16,17.34,17.16,17.31,299100.0,13.6028,13.7455,13.6028,13.7217,299100.0
2007-11-21 15:00:00,17.3,17.39,17.2,17.23,291800.0,13.7138,13.7851,13.6345,13.6583,291800.0
2007-11-21 15:30:00,17.24,17.28,17.21,17.25,466000.0,13.6662,13.6979,13.6424,13.6741,466000.0
2007-11-23 09:30:00,17.35,17.37,17.03,17.17,222700.0,13.7534,13.7693,13.4997,13.6107,222700.0
2007-11-23 10:00:00,17.18,17.25,17.17,17.21,72200.0,13.6186,13.6741,13.6107,13.6424,72200.0
2007-11-23 10:30:00,17.2,17.23,17.16,17.21,57400.0,13.6345,13.6583,13.6028,13.6424,57400.0
2007-11-23 11:00:00,17.2,17.24,17.19,17.23,61800.0,13.6345,13.6662,13.6266,13.6583,61800.0
2007-11-23 11:30:00,17.22,17.28,17.2,17.25,65200.0,13.6503,13.6979,13.6345,13.6741,65200.0
2007-11-23 12:00:00,17.25,17.37,17.24,17.36,62100.0,13.6741,13.7693,13.6662,13.7613,62100.0
2007-11-23 12:30:00,17.37,17.4,17.28,17.33,134300.0,13.7693,13.793,13.6979,13.7375,134300.0
2007-11-26 09:30:00,17.53,17.53,17.12,17.31,369800.0,13.8961,13.8961,13.5711,13.7217,369800.0
2007-11-26 10:00:00,17.31,17.32,17.1,17.1,148300.0,13.7217,13.7296,13.5552,13.5552,148300.0
2007-11-26 10:30:00,17.1,17.12,16.93,16.96,371900.0,13.5552,13.5711,13.4205,13.4442,371900.0
2007-11-26 11:00:00,16.95,17.11,16.95,17.04,78300.0,13.4363,13.5632,13.4363,13.5077,78300.0
2007-11-26 11:30:00,17.04,17.21,17.03,17.17,99000.0,13.5077,13.6424,13.4997,13.6107,99000.0
2007-11-26 12:00:00,17.17,17.38,17.17,17.37,92700.0,13.6107,13.7772,13.6107,13.7693,92700.0
2007-11-26 12:30:00,17.36,17.37,17.28,17.31,114100.0,13.7613,13.7693,13.6979,13.7217,114100.0
2007-11-26 13:00:00,17.31,17.32,17.23,17.23,82800.0,13.7217,13.7296,13.6583,13.6583,82800.0
2007-11-26 13:30:00,17.23,17.3,17.17,17.18,128000.0,13.6583,13.7138,13.6107,13.6186,128000.0
2007-11-26 14:00:00,17.18,17.25,17.15,17.22,89800.0,13.6186,13.6741,13.5949,13.6503,89800.0
2007-11-26 14:30:00,17.23,17.25,17.14,17.16,73200.0,13.6583,13.6741,13.5869,13.6028,73200.0
2007-11-26 15:00:00,17.15,17.16,17.03,17.03,132500.0,13.5949,13.6028,13.4997,13.4997,132500.0
2007-11-26 15:30:00,17.03,17.11,16.97,17.0,308600.0,13.4997,13.5632,13.4522,13.476,308600.0
2007-11-27 09:30:00,17.05,17.14,16.97,17.05,174500.0,13.5156,13.5869,13.4522,13.5156,174500.0
2007-11-27 10:00:00,17.02,17.04,16.96,17.03,233100.0,13.4918,13.5077,13.4442,13.4997,233100.0
2007-11-27 10:30:00,17.03,17.07,17.01,17.04,115100.0,13.4997,13.5314,13.4839,13.5077,115100.0
2007-11-27 11:00:00,17.04,17.14,17.03,17.11,99600.0,13.5077,13.5869,13.4997,13.5632,99600.0
2007-11-27 11:30:00,17.11,17.24,17.11,17.18,171800.0,13.5632,13.6662,13.5632,13.6186,171800.0
2007-11-27 12:00:00,17.17,17.21,17.03,17.04,69700.0,13.6107,13.6424,13.4997,13.5077,69700.0
2007-11-27 12:30:00,17.05,17.12,17.05,17.07,69500.0,13.5156,13.5711,13.5156,13.5314,69500.0
2007-11-27 13:00:00,17.07,17.08,17.02,17.03,165500.0,13.5314,13.5394,13.4918,13.4997,165500.0
2007-11-27 13:30:00,17.03,17.03,16.87,16.88,114100.0,13.4997,13.4997,13.3729,13.3808,114100.0
2007-11-27 14:00:00,16.89,16.99,16.82,16.96,179500.0,13.3888,13.468,13.3333,13.4442,179500.0
2007-11-27 14:30:00,16.97,16.98,16.85,16.93,112500.0,13.4522,13.4601,13.357,13.4205,112500.0
2007-11-27 15:00:00,16.92,16.95,16.82,16.86,203200.0,13.4125,13.4363,13.3333,13.365,203200.0
2007-11-27 15:30:00,16.85,17.07,16.82,17.07,463500.0,13.357,13.5314,13.3333,13.5314,463500.0
2007-11-28 09:30:00,17.14,17.16,16.95,17.03,143200.0,13.5869,13.6028,13.4363,13.4997,143200.0
2007-11-28 10:00:00,17.02,17.08,16.98,17.08,128900.0,13.4918,13.5394,13.4601,13.5394,128900.0
2007-11-28 10:30:00,17.07,17.13,17.04,17.05,272400.0,13.5314,13.579,13.5077,13.5156,272400.0
2007-11-28 11:00:00,17.05,17.09,17.02,17.08,260400.0,13.5156,13.5473,13.4918,13.5394,260400.0
2007-11-28 11:30:00,17.09,17.13,17.05,17.11,105300.0,13.5473,13.579,13.5156,13.5632,105300.0
2007-11-28 12:00:00,17.11,17.24,17.1,17.2,87300.0,13.5632,13.6662,13.5552,13.6345,87300.0
2007-11-28 12:30:00,17.19,17.25,17.18,17.18,52700.0,13.6266,13.6741,13.6186,13.6186,52700.0
2007-11-28 13:00:00,17.18,17.27,17.15,17.23,55900.0,13.6186,13.69,13.5949,13.6583,55900.0
2007-11-28 13:30:00,17.23,17.32,17.22,17.28,55900.0,13.6583,13.7296,13.6503,13.6979,55900.0
2007-11-28 14:00:00,17.29,17.29,17.17,17.18,170400.0,13.7058,13.7058,13.6107,13.6186,170400.0
2007-11-28 14:30:00,17.18,17.23,17.18,17.21,68500.0,13.6186,13.6583,13.6186,13.6424,68500.0
2007-11-28 15:00:00,17.21,17.23,17.12,17.13,152400.0,13.6424,13.6583,13.5711,13.579,152400.0
2007-11-28 15:30:00,17.13,17.22,17.11,17.17,214100.0,13.579,13.6503,13.5632,13.6107,214100.0
2007-11-29 09:30:00,17.08,17.2,17.06,17.15,145000.0,13.5394,13.6345,13.5235,13.5949,145000.0
2007-11-29 10:00:00,17.14,17.2,17.08,17.12,140800.0,13.5869,13.6345,13.5394,13.5711,140800.0
2007-11-29 10:30:00,17.13,17.26,17.12,17.16,211800.0,13.579,13.6821,13.5711,13.6028,211800.0
2007-11-29 11:00:00,17.17,17.19,17.15,17.17,84100.0,13.6107,13.6266,13.5949,13.6107,84100.0
2007-11-29 11:30:00,17.17,17.23,17.16,17.19,122500.0,13.6107,13.6583,13.6028,13.6266,122500.0
2007-11-29 12:00:00,17.18,17.32,17.18,17.3,211100.0,13.6186,13.7296,13.6186,13.7138,211100.0
2007-11-29 12:30:00,17.3,17.3,17.23,17.24,136800.0,13.7138,13.7138,13.6583,13.6662,136800.0
2007-11-29 13:00:00,17.24,17.28,17.21,17.23,108800.0,13.6662,13.6979,13.6424,13.6583,108800.0
2007-11-29 13:30:00,17.23,17.27,17.14,17.25,205100.0,13.6583,13.69,13.5869,13.6741,205100.0
2007-11-29 14:00:00,17.25,17.25,17.19,17.23,137500.0,13.6741,13.6741,13.6266,13.6583,137500.0
2007-11-29 14:30:00,17.23,17.24,17.19,17.22,130700.0,13.6583,13.6662,13.6266,13.6503,130700.0
2007-11-29 15:00:00,17.21,17.27,17.2,17.22,154500.0,13.6424,13.69,13.6345,13.6503,154500.0
2007-11-29 15:30:00,17.22,17.22,17.16,17.19,250300.0,13.6503,13.6503,13.6028,13.6266,250300.0
2007-11-30 09:30:00,17.42,17.42,17.04,17.11,195500.0,13.8089,13.8089,13.5077,13.5632,195500.0
2007-11-30 10:00:00,17.11,17.18,16.98,17.18,115800.0,13.5632,13.6186,13.4601,13.6186,115800.0
2007-11-30 10:30:00,17.18,17.19,17.09,17.15,108700.0,13.6186,13.6266,13.5473,13.5949,108700.0
2007-11-30 11:00:00,17.16,17.16,16.99,17.04,81900.0,13.6028,13.6028,13.468,13.5077,81900.0
2007-11-30 11:30:00,17.04,17.1,17.0,17.09,56700.0,13.5077,13.5552,13.476,13.5473,56700.0
2007-11-30 12:00:00,17.1,17.12,17.04,17.06,48600.0,13.5552,13.5711,13.5077,13.5235,48600.0
2007-11-30 12:30:00,17.06,17.06,16.94,16.97,103400.0,13.5235,13.5235,13.4284,13.4522,103400.0
2007-11-30 13:00:00,16.97,16.97,16.89,16.95,117700.0,13.4522,13.4522,13.3888,13.4363,117700.0
2007-11-30 13:30:00,16.96,16.99,16.91,16.95,112900.0,13.4442,13.468,13.4046,13.4363,112900.0
2007-11-30 14:00:00,16.95,17.0,16.87,16.95,123100.0,13.4363,13.476,13.3729,13.4363,123100.0
2007-11-30 14:30:00,16.95,17.0,16.88,16.92,106000.0,13.4363,13.476,13.3808,13.4125,106000.0
2007-11-30 15:00:00,16.92,16.94,16.82,16.92,118500.0,13.4125,13.4284,13.3333,13.4125,118500.0
2007-11-30 15:30:00,16.93,16.97,16.89,16.95,149000.0,13.4205,13.4522,13.3888,13.4363,149000.0
2007-12-03 09:30:00,16.83,16.9,16.66,16.66,133000.0,13.3412,13.3967,13.2064,13.2064,133000.0
2007-12-03 10:00:00,16.66,16.68,16.56,16.66,108000.0,13.2064,13.2223,13.1272,13.2064,108000.0
2007-12-03 10:30:00,16.65,16.77,16.62,16.69,140700.0,13.1985,13.2936,13.1747,13.2302,140700.0
2007-12-03 11:00:00,16.69,16.73,16.54,16.55,108800.0,13.2302,13.2619,13.1113,13.1192,108800.0
2007-12-03 11:30:00,16.55,16.57,16.49,16.52,88300.0,13.1192,13.1351,13.0717,13.0955,88300.0
2007-12-03 12:00:00,16.52,16.55,16.47,16.52,84400.0,13.0955,13.1192,13.0558,13.0955,84400.0
2007-12-03 12:30:00,16.53,16.55,16.46,16.47,112000.0,13.1034,13.1192,13.0479,13.0558,112000.0
2007-12-03 13:00:00,16.48,16.48,16.42,16.43,54100.0,13.0637,13.0637,13.0162,13.0241,54100.0
2007-12-03 13:30:00,16.43,16.47,16.39,16.44,87200.0,13.0241,13.0558,12.9924,13.032,87200.0
2007-12-03 14:00:00,16.44,16.52,16.43,16.45,128400.0,13.032,13.0955,13.0241,13.04,128400.0
2007-12-03 14:30:00,16.45,16.45,16.41,16.44,69300.0,13.04,13.04,13.0083,13.032,69300.0
2007-12-03 15:00:00,16.44,16.48,16.41,16.46,91500.0,13.032,13.0637,13.0083,13.0479,91500.0
2007-12-03 15:30:00,16.46,16.51,16.33,16.36,311600.0,13.0479,13.0875,12.9448,12.9686,311600.0
2007-12-04 09:30:00,16.29,16.42,16.2,16.41,163800.0,12.9131,13.0162,12.8418,13.0083,163800.0
2007-12-04 10:00:00,16.41,16.48,16.35,16.4,232100.0,13.0083,13.0637,12.9607,13.0003,232100.0
2007-12-04 10:30:00,16.41,16.41,16.17,16.21,229000.0,13.0083,13.0083,12.818,12.8497,229000.0
2007-12-04 11:00:00,16.2,16.32,16.2,16.29,67400.0,12.8418,12.9369,12.8418,12.9131,67400.0
2007-12-04 11:30:00,16.3,16.39,16.29,16.33,71200.0,12.9211,12.9924,12.9131,12.9448,71200.0
2007-12-04 12:00:00,16.34,16.38,16.33,16.38,62800.0,12.9528,12.9845,12.9448,12.9845,62800.0
2007-12-04 12:30:00,16.38,16.41,16.37,16.39,125100.0,12.9845,13.0083,12.9766,12.9924,125100.0
2007-12-04 13:00:00,16.39,16.41,16.32,16.32,94600.0,12.9924,13.0083,12.9369,12.9369,94600.0
2007-12-04 13:30:00,16.32,16.37,16.31,16.34,73500.0,12.9369,12.9766,12.929,12.9528,73500.0
2007-12-04 14:00:00,16.33,16.35,16.28,16.31,80900.0,12.9448,12.9607,12.9052,12.929,80900.0
2007-12-04 14:30:00,16.31,16.35,16.29,16.32,75900.0,12.929,12.9607,12.9131,12.9369,75900.0
2007-12-04 15:00:00,16.33,16.35,16.3,16.31,118100.0,12.9448,12.9607,12.9211,12.929,118100.0
2007-12-04 15:30:00,16.3,16.35,16.27,16.28,360200.0,12.9211,12.9607,12.8973,12.9052,360200.0
2007-12-05 09:30:00,16.43,16.46,16.27,16.3,161300.0,13.0241,13.0479,12.8973,12.9211,161300.0
2007-12-05 10:00:00,16.31,16.34,16.26,16.34,77700.0,12.929,12.9528,12.8894,12.9528,77700.0
2007-12-05 10:30:00,16.33,16.36,16.23,16.35,95300.0,12.9448,12.9686,12.8656,12.9607,95300.0
2007-12-05 11:00:00,16.35,16.61,16.32,16.58,749300.0,12.9607,13.1668,12.9369,13.143,749300.0
2007-12-05 11:30:00,16.58,16.58,16.5,16.53,74500.0,13.143,13.143,13.0796,13.1034,74500.0
2007-12-05 12:00:00,16.54,16.55,16.46,16.46,75800.0,13.1113,13.1192,13.0479,13.0479,75800.0
2007-12-05 12:30:00,16.47,16.59,16.46,16.58,201500.0,13.0558,13.1509,13.0479,13.143,201500.0
2007-12-05 13:00:00,16.58,16.84,16.53,16.84,406800.0,13.143,13.3491,13.1034,13.3491,406800.0
2007-12-05 13:30:00,16.84,17.03,16.84,16.99,386000.0,13.3491,13.4997,13.3491,13.468,386000.0
2007-12-05 14:00:00,17.0,17.02,16.84,16.92,301200.0,13.476,13.4918,13.3491,13.4125,301200.0
2007-12-05 14:30:00,16.92,16.96,16.85,16.89,238600.0,13.4125,13.4442,13.357,13.3888,238600.0
2007-12-05 15:00:00,16.89,16.96,16.82,16.91,302100.0,13.3888,13.4442,13.3333,13.4046,302100.0
2007-12-05 15:30:00,16.91,17.12,16.91,17.08,493200.0,13.4046,13.5711,13.4046,13.5394,493200.0
2007-12-06 09:30:00,17.08,17.32,17.05,17.24,362900.0,13.5394,13.7296,13.5156,13.6662,362900.0
2007-12-06 10:00:00,17.23,17.24,17.11,17.11,211200.0,13.6583,13.6662,13.5632,13.5632,211200.0
2007-12-06 10:30:00,17.11,17.14,17.07,17.13,271000.0,13.5632,13.5869,13.5314,13.579,271000.0
2007-12-06 11:00:00,17.12,17.13,17.01,17.09,176500.0,13.5711,13.579,13.4839,13.5473,176500.0
2007-12-06 11:30:00,17.09,17.1,16.99,17.02,120200.0,13.5473,13.5552,13.468,13.4918,120200.0
2007-12-06 12:00:00,17.01,17.03,17.0,17.01,147800.0,13.4839,13.4997,13.476,13.4839,147800.0
2007-12-06 12:30:00,17.0,17.06,17.0,17.06,100900.0,13.476,13.5235,13.476,13.5235,100900.0
2007-12-06 13:00:00,17.06,17.09,17.05,17.06,43800.0,13.5235,13.5473,13.5156,13.5235,43800.0
2007-12-06 13:30:00,17.06,17.08,17.03,17.03,68100.0,13.5235,13.5394,13.4997,13.4997,68100.0
2007-12-06 14:00:00,17.03,17.04,16.99,17.0,167300.0,13.4997,13.5077,13.468,13.476,167300.0
2007-12-06 14:30:00,16.99,17.03,16.98,17.02,208800.0,13.468,13.4997,13.4601,13.4918,208800.0
2007-12-06 15:00:00,17.02,17.26,17.02,17.26,357300.0,13.4918,13.6821,13.4918,13.6821,357300.0
2007-12-06 15:30:00,17.26,17.29,17.17,17.22,545200.0,13.6821,13.7058,13.6107,13.6503,545200.0
2007-12-07 09:30:00,17.76,17.85,17.63,17.7,496300.0,14.0784,14.1498,13.9754,14.0308,496300.0
2007-12-07 10:00:00,17.7,17.71,17.57,17.62,150600.0,14.0308,14.0388,13.9278,13.9674,150600.0
2007-12-07 10:30:00,17.62,17.64,17.55,17.59,121300.0,13.9674,13.9833,13.9119,13.9436,121300.0
2007-12-07 11:00:00,17.59,17.62,17.58,17.6,131500.0,13.9436,13.9674,13.9357,13.9516,131500.0
2007-12-07 11:30:00,17.6,17.83,17.59,17.8,228400.0,13.9516,14.1339,13.9436,14.1101,228400.0
2007-12-07 12:00:00,17.8,17.84,17.8,17.8,159800.0,14.1101,14.1418,14.1101,14.1101,159800.0
2007-12-07 12:30:00,17.8,17.82,17.77,17.78,107900.0,14.1101,14.126,14.0863,14.0943,107900.0
2007-12-07 13:00:00,17.78,17.81,17.76,17.8,71600.0,14.0943,14.118,14.0784,14.1101,71600.0
2007-12-07 13:30:00,17.8,17.82,17.73,17.77,105600.0,14.1101,14.126,14.0546,14.0863,105600.0
2007-12-07 14:00:00,17.77,17.79,17.7,17.7,62600.0,14.0863,14.1022,14.0308,14.0308,62600.0
2007-12-07 14:30:00,17.7,17.8,17.69,17.76,62300.0,14.0308,14.1101,14.0229,14.0784,62300.0
2007-12-07 15:00:00,17.76,17.88,17.75,17.84,121900.0,14.0784,14.1735,14.0705,14.1418,121900.0
2007-12-07 15:30:00,17.84,17.87,17.78,17.82,251300.0,14.1418,14.1656,14.0943,14.126,251300.0
2007-12-10 09:30:00,17.94,18.14,17.83,18.14,159400.0,14.2211,14.3796,14.1339,14.3796,159400.0
2007-12-10 10:00:00,18.13,18.22,18.08,18.19,146300.0,14.3717,14.4431,14.3321,14.4193,146300.0
2007-12-10 10:30:00,18.19,18.22,18.17,18.2,96800.0,14.4193,14.4431,14.4034,14.4272,96800.0
2007-12-10 11:00:00,18.21,18.21,18.16,18.17,107300.0,14.4351,14.4351,14.3955,14.4034,107300.0
2007-12-10 11:30:00,18.17,18.2,18.16,18.19,137100.0,14.4034,14.4272,14.3955,14.4193,137100.0
2007-12-10 12:00:00,18.19,18.32,18.18,18.31,136600.0,14.4193,14.5223,14.4113,14.5144,136600.0
2007-12-10 12:30:00,18.32,18.42,18.27,18.41,161400.0,14.5223,14.6016,14.4827,14.5937,161400.0
2007-12-10 13:00:00,18.4,18.51,18.4,18.49,134100.0,14.5857,14.6729,14.5857,14.6571,134100.0
2007-12-10 13:30:00,18.49,18.52,18.45,18.47,176500.0,14.6571,14.6809,14.6254,14.6412,176500.0
2007-12-10 14:00:00,18.46,18.46,18.36,18.39,161900.0,14.6333,14.6333,14.554,14.5778,161900.0
2007-12-10 14:30:00,18.38,18.43,18.38,18.39,157100.0,14.5699,14.6095,14.5699,14.5778,157100.0
2007-12-10 15:00:00,18.39,18.45,18.39,18.42,159200.0,14.5778,14.6254,14.5778,14.6016,159200.0
2007-12-10 15:30:00,18.42,18.43,18.38,18.4,299100.0,14.6016,14.6095,14.5699,14.5857,299100.0
2007-12-11 09:30:00,18.46,18.46,18.16,18.19,90800.0,14.6333,14.6333,14.3955,14.4193,90800.0
2007-12-11 10:00:00,18.19,18.2,18.07,18.11,111000.0,14.4193,14.4272,14.3241,14.3559,111000.0
2007-12-11 10:30:00,18.11,18.11,18.03,18.05,105200.0,14.3559,14.3559,14.2924,14.3083,105200.0
2007-12-11 11:00:00,18.05,18.16,18.05,18.09,100100.0,14.3083,14.3955,14.3083,14.34,100100.0
2007-12-11 11:30:00,18.09,18.1,18.05,18.06,51400.0,14.34,14.3479,14.3083,14.3162,51400.0
2007-12-11 12:00:00,18.06,18.07,17.99,18.03,140300.0,14.3162,14.3241,14.2607,14.2924,140300.0
2007-12-11 12:30:00,18.03,18.05,18.01,18.04,96900.0,14.2924,14.3083,14.2766,14.3004,96900.0
2007-12-11 13:00:00,18.04,18.17,18.03,18.17,111400.0,14.3004,14.4034,14.2924,14.4034,111400.0
2007-12-11 13:30:00,18.17,18.32,18.17,18.32,84100.0,14.4034,14.5223,14.4034,14.5223,84100.0
2007-12-11 14:00:00,18.31,18.44,18.05,18.07,240500.0,14.5144,14.6174,14.3083,14.3241,240500.0
2007-12-11 14:30:00,18.08,18.08,17.82,17.85,217100.0,14.3321,14.3321,14.126,14.1498,217100.0
2007-12-11 15:00:00,17.84,17.85,17.47,17.48,395000.0,14.1418,14.1498,13.8485,13.8565,395000.0
2007-12-11 15:30:00,17.49,17.51,17.16,17.25,713300.0,13.8644,13.8802,13.6028,13.6741,713300.0
2007-12-12 09:30:00,17.66,17.89,17.63,17.74,242400.0,13.9991,14.1815,13.9754,14.0626,242400.0
2007-12-12 10:00:00,17.75,17.82,17.73,17.79,99400.0,14.0705,14.126,14.0546,14.1022,99400.0
2007-12-12 10:30:00,17.78,17.79,17.52,17.58,109600.0,14.0943,14.1022,13.8882,13.9357,109600.0
2007-12-12 11:00:00,17.58,17.73,17.56,17.65,98900.0,13.9357,14.0546,13.9199,13.9912,98900.0
2007-12-12 11:30:00,17.65,17.76,17.64,17.75,77900.0,13.9912,14.0784,13.9833,14.0705,77900.0
2007-12-12 12:00:00,17.75,17.75,17.65,17.7,53200.0,14.0705,14.0705,13.9912,14.0308,53200.0
2007-12-12 12:30:00,17.69,17.69,17.5,17.54,78700.0,14.0229,14.0229,13.8723,13.904,78700.0
2007-12-12 13:00:00,17.54,17.6,17.51,17.52,61200.0,13.904,13.9516,13.8802,13.8882,61200.0
2007-12-12 13:30:00,17.52,17.58,17.5,17.54,77700.0,13.8882,13.9357,13.8723,13.904,77700.0
2007-12-12 14:00:00,17.53,17.56,17.51,17.51,76800.0,13.8961,13.9199,13.8802,13.8802,76800.0
2007-12-12 14:30:00,17.51,17.54,17.47,17.51,86400.0,13.8802,13.904,13.8485,13.8802,86400.0
2007-12-12 15:00:00,17.51,17.51,17.36,17.38,224000.0,13.8802,13.8802,13.7613,13.7772,224000.0
2007-12-12 15:30:00,17.38,17.56,17.35,17.54,266200.0,13.7772,13.9199,13.7534,13.904,266200.0
2007-12-13 09:30:00,17.47,17.47,17.17,17.26,140900.0,13.8485,13.8485,13.6107,13.6821,140900.0
2007-12-13 10:00:00,17.25,17.34,17.21,17.3,121700.0,13.6741,13.7455,13.6424,13.7138,121700.0
2007-12-13 10:30:00,17.29,17.32,17.23,17.25,123600.0,13.7058,13.7296,13.6583,13.6741,123600.0
2007-12-13 11:00:00,17.25,17.35,17.23,17.35,209100.0,13.6741,13.7534,13.6583,13.7534,209100.0
2007-12-13 11:30:00,17.35,17.38,17.27,17.27,120800.0,13.7534,13.7772,13.69,13.69,120800.0
2007-12-13 12:00:00,17.27,17.27,17.18,17.19,74700.0,13.69,13.69,13.6186,13.6266,74700.0
2007-12-13 12:30:00,17.18,17.26,17.18,17.2,113800.0,13.6186,13.6821,13.6186,13.6345,113800.0
2007-12-13 13:00:00,17.2,17.35,17.2,17.35,58800.0,13.6345,13.7534,13.6345,13.7534,58800.0
2007-12-13 13:30:00,17.35,17.35,17.29,17.33,64700.0,13.7534,13.7534,13.7058,13.7375,64700.0
2007-12-13 14:00:00,17.32,17.5,17.3,17.45,98100.0,13.7296,13.8723,13.7138,13.8327,98100.0
2007-12-13 14:30:00,17.44,17.45,17.38,17.38,100200.0,13.8247,13.8327,13.7772,13.7772,100200.0
2007-12-13 15:00:00,17.38,17.5,17.38,17.49,150100.0,13.7772,13.8723,13.7772,13.8644,150100.0
2007-12-13 15:30:00,17.5,17.51,17.45,17.51,207000.0,13.8723,13.8802,13.8327,13.8802,207000.0
2007-12-14 09:30:00,17.35,17.35,17.06,17.07,293700.0,13.7534,13.7534,13.5235,13.5314,293700.0
2007-12-14 10:00:00,17.07,17.07,16.95,17.02,231700.0,13.5314,13.5314,13.4363,13.4918,231700.0
2007-12-14 10:30:00,17.01,17.04,17.0,17.03,168800.0,13.4839,13.5077,13.476,13.4997,168800.0
2007-12-14 11:00:00,17.02,17.11,17.01,17.02,196700.0,13.4918,13.5632,13.4839,13.4918,196700.0
2007-12-14 11:30:00,17.02,17.02,16.89,16.93,197300.0,13.4918,13.4918,13.3888,13.4205,197300.0
2007-12-14 12:00:00,16.93,17.03,16.91,16.94,279400.0,13.4205,13.4997,13.4046,13.4284,279400.0
2007-12-14 12:30:00,16.94,17.04,16.9,16.94,204600.0,13.4284,13.5077,13.3967,13.4284,204600.0
2007-12-14 13:00:00,16.93,17.0,16.92,16.99,173600.0,13.4205,13.476,13.4125,13.468,173600.0
2007-12-14 13:30:00,16.98,17.0,16.93,16.96,267700.0,13.4601,13.476,13.4205,13.4442,267700.0
2007-12-14 14:00:00,16.96,16.99,16.91,16.94,259000.0,13.4442,13.468,13.4046,13.4284,259000.0
2007-12-14 14:30:00,16.94,17.02,16.93,16.97,367000.0,13.4284,13.4918,13.4205,13.4522,367000.0
2007-12-14 15:00:00,16.97,17.1,16.95,17.03,451700.0,13.4522,13.5552,13.4363,13.4997,451700.0
2007-12-14 15:30:00,17.02,17.12,17.0,17.01,532600.0,13.4918,13.5711,13.476,13.4839,532600.0
2007-12-17 09:30:00,16.88,17.2,16.88,17.05,248000.0,13.3808,13.6345,13.3808,13.5156,248000.0
2007-12-17 10:00:00,17.05,17.3,17.03,17.24,264700.0,13.5156,13.7138,13.4997,13.6662,264700.0
2007-12-17 10:30:00,17.24,17.28,17.2,17.26,216800.0,13.6662,13.6979,13.6345,13.6821,216800.0
2007-12-17 11:00:00,17.26,17.31,17.21,17.25,245700.0,13.6821,13.7217,13.6424,13.6741,245700.0
2007-12-17 11:30:00,17.25,17.26,17.24,17.25,198500.0,13.6741,13.6821,13.6662,13.6741,198500.0
2007-12-17 12:00:00,17.25,17.3,17.24,17.29,156100.0,13.6741,13.7138,13.6662,13.7058,156100.0
2007-12-17 12:30:00,17.28,17.29,17.23,17.26,110000.0,13.6979,13.7058,13.6583,13.6821,110000.0
2007-12-17 13:00:00,17.25,17.27,17.24,17.26,149500.0,13.6741,13.69,13.6662,13.6821,149500.0
2007-12-17 13:30:00,17.25,17.27,17.24,17.25,283800.0,13.6741,13.69,13.6662,13.6741,283800.0
2007-12-17 14:00:00,17.25,17.26,17.22,17.25,237200.0,13.6741,13.6821,13.6503,13.6741,237200.0
2007-12-17 14:30:00,17.26,17.28,17.23,17.26,178000.0,13.6821,13.6979,13.6583,13.6821,178000.0
2007-12-17 15:00:00,17.27,17.28,17.25,17.26,264400.0,13.69,13.6979,13.6741,13.6821,264400.0
2007-12-17 15:30:00,17.26,17.32,17.25,17.31,768100.0,13.6821,13.7296,13.6741,13.7217,768100.0
2007-12-18 09:30:00,17.38,17.48,17.12,17.26,290000.0,13.7772,13.8565,13.5711,13.6821,290000.0
2007-12-18 10:00:00,17.25,17.31,17.17,17.2,183900.0,13.6741,13.7217,13.6107,13.6345,183900.0
2007-12-18 10:30:00,17.2,17.28,17.14,17.27,270700.0,13.6345,13.6979,13.5869,13.69,270700.0
2007-12-18 11:00:00,17.27,17.27,17.18,17.18,126300.0,13.69,13.69,13.6186,13.6186,126300.0
2007-12-18 11:30:00,17.18,17.22,17.16,17.17,214400.0,13.6186,13.6503,13.6028,13.6107,214400.0
2007-12-18 12:00:00,17.17,17.22,17.11,17.15,218600.0,13.6107,13.6503,13.5632,13.5949,218600.0
2007-12-18 12:30:00,17.15,17.17,17.13,17.15,170100.0,13.5949,13.6107,13.579,13.5949,170100.0
2007-12-18 13:00:00,17.14,17.27,17.13,17.26,102400.0,13.5869,13.69,13.579,13.6821,102400.0
2007-12-18 13:30:00,17.25,17.28,17.21,17.24,72400.0,13.6741,13.6979,13.6424,13.6662,72400.0
2007-12-18 14:00:00,17.24,17.33,17.24,17.31,125000.0,13.6662,13.7375,13.6662,13.7217,125000.0
2007-12-18 14:30:00,17.32,17.34,17.28,17.3,115100.0,13.7296,13.7455,13.6979,13.7138,115100.0
2007-12-18 15:00:00,17.3,17.37,17.3,17.33,206800.0,13.7138,13.7693,13.7138,13.7375,206800.0
2007-12-18 15:30:00,17.33,17.37,17.28,17.3,283500.0,13.7375,13.7693,13.6979,13.7138,283500.0
2007-12-19 09:30:00,17.96,17.96,17.62,17.92,226500.0,14.2369,14.2369,13.9674,14.2052,226500.0
2007-12-19 10:00:00,17.92,18.0,17.87,17.98,166700.0,14.2052,14.2687,14.1656,14.2528,166700.0
2007-12-19 10:30:00,17.97,18.03,17.93,17.98,147800.0,14.2449,14.2924,14.2132,14.2528,147800.0
2007-12-19 11:00:00,17.98,17.99,17.9,17.93,181000.0,14.2528,14.2607,14.1894,14.2132,181000.0
2007-12-19 11:30:00,17.93,17.93,17.75,17.76,185300.0,14.2132,14.2132,14.0705,14.0784,185300.0
2007-12-19 12:00:00,17.77,17.93,17.76,17.93,171300.0,14.0863,14.2132,14.0784,14.2132,171300.0
2007-12-19 12:30:00,17.92,18.02,17.89,18.01,179600.0,14.2052,14.2845,14.1815,14.2766,179600.0
2007-12-19 13:00:00,18.0,18.03,17.97,18.02,126400.0,14.2687,14.2924,14.2449,14.2845,126400.0
2007-12-19 13:30:00,18.02,18.02,17.85,17.88,117500.0,14.2845,14.2845,14.1498,14.1735,117500.0
2007-12-19 14:00:00,17.89,18.08,17.88,18.02,118200.0,14.1815,14.3321,14.1735,14.2845,118200.0
2007-12-19 14:30:00,18.02,18.09,18.0,18.08,91700.0,14.2845,14.34,14.2687,14.3321,91700.0
2007-12-19 15:00:00,18.08,18.11,18.05,18.1,158400.0,14.3321,14.3559,14.3083,14.3479,158400.0
2007-12-19 15:30:00,18.1,18.14,17.96,18.0,564500.0,14.3479,14.3796,14.2369,14.2687,564500.0
2007-12-20 09:30:00,18.09,18.15,17.92,17.98,199500.0,14.34,14.3876,14.2052,14.2528,199500.0
2007-12-20 10:00:00,17.97,18.05,17.91,17.99,86700.0,14.2449,14.3083,14.1973,14.2607,86700.0
2007-12-20 10:30:00,17.98,18.03,17.96,18.01,132200.0,14.2528,14.2924,14.2369,14.2766,132200.0
2007-12-20 11:00:00,18.0,18.04,17.98,18.02,151500.0,14.2687,14.3004,14.2528,14.2845,151500.0
2007-12-20 11:30:00,18.01,18.15,18.0,18.1,115200.0,14.2766,14.3876,14.2687,14.3479,115200.0
2007-12-20 12:00:00,18.1,18.1,17.98,17.99,239700.0,14.3479,14.3479,14.2528,14.2607,239700.0
2007-12-20 12:30:00,17.99,18.06,17.98,18.05,159800.0,14.2607,14.3162,14.2528,14.3083,159800.0
2007-12-20 13:00:00,18.05,18.23,18.05,18.21,95700.0,14.3083,14.451,14.3083,14.4351,95700.0
2007-12-20 13:30:00,18.22,18.27,18.17,18.24,132800.0,14.4431,14.4827,14.4034,14.4589,132800.0
2007-12-20 14:00:00,18.24,18.25,18.1,18.15,115000.0,14.4589,14.4668,14.3479,14.3876,115000.0
2007-12-20 14:30:00,18.14,18.19,18.12,18.15,161500.0,14.3796,14.4193,14.3638,14.3876,161500.0
2007-12-20 15:00:00,18.15,18.22,18.14,18.22,1160100.0,14.3876,14.4431,14.3796,14.4431,1160100.0
2007-12-20 15:30:00,18.21,18.4,18.1,18.39,849300.0,14.4351,14.5857,14.3479,14.5778,849300.0
2007-12-21 09:30:00,16.7,16.72,15.45,15.46,2002900.0,13.2381,13.254,12.2473,12.2552,2002900.0
2007-12-21 10:00:00,15.46,15.66,15.11,15.16,1622600.0,12.2552,12.4137,11.9777,12.0174,1622600.0
2007-12-21 10:30:00,15.16,15.34,14.48,14.56,1814100.0,12.0174,12.1601,11.4783,11.5418,1814100.0
2007-12-21 11:00:00,14.56,14.96,14.36,14.65,972100.0,11.5418,11.8588,11.3832,11.6131,972100.0
2007-12-21 11:30:00,14.65,14.68,14.43,14.45,790300.0,11.6131,11.6369,11.4387,11.4546,790300.0
2007-12-21 12:00:00,14.45,14.74,14.35,14.73,750200.0,11.4546,11.6844,11.3753,11.6765,750200.0
2007-12-21 12:30:00,14.73,14.77,14.62,14.66,444100.0,11.6765,11.7082,11.5893,11.621,444100.0
2007-12-21 13:00:00,14.65,14.66,14.42,14.51,412300.0,11.6131,11.621,11.4308,11.5021,412300.0
2007-12-21 13:30:00,14.51,14.52,14.4,14.4,241300.0,11.5021,11.51,11.4149,11.4149,241300.0
2007-12-21 14:00:00,14.4,14.51,14.4,14.48,343600.0,11.4149,11.5021,11.4149,11.4783,343600.0
2007-12-21 14:30:00,14.49,14.63,14.45,14.6,866300.0,11.4863,11.5972,11.4546,11.5735,866300.0
2007-12-21 15:00:00,14.61,14.61,14.4,14.46,1096200.0,11.5814,11.5814,11.4149,11.4625,1096200.0
2007-12-21 15:30:00,14.46,14.49,14.41,14.45,991800.0,11.4625,11.4863,11.4229,11.4546,991800.0
2007-12-24 09:30:00,14.53,14.83,14.27,14.81,1436800.0,11.518,11.7558,11.3119,11.7399,1436800.0
2007-12-24 10:00:00,14.81,15.0,14.28,14.85,332600.0,11.7399,11.8905,11.3198,11.7716,332600.0
2007-12-24 10:30:00,14.85,14.9,14.67,14.72,313800.0,11.7716,11.8113,11.629,11.6686,313800.0
2007-12-24 11:00:00,14.71,14.9,14.65,14.9,308000.0,11.6607,11.8113,11.6131,11.8113,308000.0
2007-12-24 11:30:00,14.9,14.9,14.69,14.74,241000.0,11.8113,11.8113,11.6448,11.6844,241000.0
2007-12-24 12:00:00,14.74,14.85,14.73,14.8,224500.0,11.6844,11.7716,11.6765,11.732,224500.0
2007-12-24 12:30:00,14.8,14.81,14.65,14.7,259000.0,11.732,11.7399,11.6131,11.6527,259000.0
2007-12-24 13:00:00,14.7,14.7,14.69,14.69,26400.0,11.6527,11.6527,11.6448,11.6448,26400.0
2007-12-24 13:30:00,14.69,14.69,14.69,14.69,0.0,11.6448,11.6448,11.6448,11.6448,0.0
2007-12-24 14:00:00,14.69,14.69,14.69,14.69,0.0,11.6448,11.6448,11.6448,11.6448,0.0
2007-12-24 14:30:00,14.69,14.69,14.69,14.69,0.0,11.6448,11.6448,11.6448,11.6448,0.0
2007-12-24 15:00:00,14.69,14.69,14.69,14.69,0.0,11.6448,11.6448,11.6448,11.6448,0.0
2007-12-24 15:30:00,14.69,14.69,14.69,14.69,0.0,11.6448,11.6448,11.6448,11.6448,0.0
2007-12-26 09:30:00,14.84,14.86,14.57,14.82,586000.0,11.7637,11.7796,11.5497,11.7479,586000.0
2007-12-26 10:00:00,14.82,15.03,14.81,15.01,292400.0,11.7479,11.9143,11.7399,11.8985,292400.0
2007-12-26 10:30:00,15.01,15.03,14.89,14.99,256000.0,11.8985,11.9143,11.8033,11.8826,256000.0
2007-12-26 11:00:00,14.99,15.0,14.73,14.78,216500.0,11.8826,11.8905,11.6765,11.7162,216500.0
2007-12-26 11:30:00,14.79,14.9,14.76,14.82,318000.0,11.7241,11.8113,11.7003,11.7479,318000.0
2007-12-26 12:00:00,14.81,14.86,14.76,14.86,99300.0,11.7399,11.7796,11.7003,11.7796,99300.0
2007-12-26 12:30:00,14.85,14.94,14.84,14.9,181300.0,11.7716,11.843,11.7637,11.8113,181300.0
2007-12-26 13:00:00,14.9,14.93,14.89,14.9,124800.0,11.8113,11.8351,11.8033,11.8113,124800.0
2007-12-26 13:30:00,14.89,14.97,14.85,14.94,137400.0,11.8033,11.8668,11.7716,11.843,137400.0
2007-12-26 14:00:00,14.94,15.01,14.92,14.98,214200.0,11.843,11.8985,11.8271,11.8747,214200.0
2007-12-26 14:30:00,14.98,15.0,14.95,14.99,98800.0,11.8747,11.8905,11.8509,11.8826,98800.0
2007-12-26 15:00:00,14.99,15.02,14.98,15.0,228300.0,11.8826,11.9064,11.8747,11.8905,228300.0
2007-12-26 15:30:00,14.99,15.08,14.98,15.05,355100.0,11.8826,11.954,11.8747,11.9302,355100.0
2007-12-27 09:30:00,14.92,15.06,14.9,14.9,196700.0,11.8271,11.9381,11.8113,11.8113,196700.0
2007-12-27 10:00:00,14.88,14.94,14.86,14.87,154000.0,11.7954,11.843,11.7796,11.7875,154000.0
2007-12-27 10:30:00,14.87,14.9,14.82,14.87,105300.0,11.7875,11.8113,11.7479,11.7875,105300.0
2007-12-27 11:00:00,14.87,14.88,14.84,14.86,78100.0,11.7875,11.7954,11.7637,11.7796,78100.0
2007-12-27 11:30:00,14.87,15.04,14.87,15.04,129400.0,11.7875,11.9223,11.7875,11.9223,129400.0
2007-12-27 12:00:00,15.04,15.05,15.01,15.02,142800.0,11.9223,11.9302,11.8985,11.9064,142800.0
2007-12-27 12:30:00,15.03,15.03,14.97,14.98,96600.0,11.9143,11.9143,11.8668,11.8747,96600.0
2007-12-27 13:00:00,14.98,15.04,14.96,15.03,85000.0,11.8747,11.9223,11.8588,11.9143,85000.0
2007-12-27 13:30:00,15.04,15.04,14.98,15.01,94400.0,11.9223,11.9223,11.8747,11.8985,94400.0
2007-12-27 14:00:00,15.01,15.11,15.0,15.1,131300.0,11.8985,11.9777,11.8905,11.9698,131300.0
2007-12-27 14:30:00,15.11,15.11,15.06,15.09,140600.0,11.9777,11.9777,11.9381,11.9619,140600.0
2007-12-27 15:00:00,15.09,15.09,14.94,14.94,165600.0,11.9619,11.9619,11.843,11.843,165600.0
2007-12-27 15:30:00,14.94,14.99,14.92,14.98,404900.0,11.843,11.8826,11.8271,11.8747,404900.0
2007-12-28 09:30:00,14.92,15.11,14.92,14.93,147300.0,11.8271,11.9777,11.8271,11.8351,147300.0
2007-12-28 10:00:00,14.93,14.96,14.85,14.91,139600.0,11.8351,11.8588,11.7716,11.8192,139600.0
2007-12-28 10:30:00,14.9,14.96,14.88,14.95,43300.0,11.8113,11.8588,11.7954,11.8509,43300.0
2007-12-28 11:00:00,14.95,14.96,14.88,14.91,136100.0,11.8509,11.8588,11.7954,11.8192,136100.0
2007-12-28 11:30:00,14.92,15.25,14.91,15.15,386600.0,11.8271,12.0887,11.8192,12.0095,386600.0
2007-12-28 12:00:00,15.16,15.18,15.05,15.1,221500.0,12.0174,12.0332,11.9302,11.9698,221500.0
2007-12-28 12:30:00,15.1,15.16,15.04,15.16,204200.0,11.9698,12.0174,11.9223,12.0174,204200.0
2007-12-28 13:00:00,15.15,15.2,15.14,15.17,165200.0,12.0095,12.0491,12.0015,12.0253,165200.0
2007-12-28 13:30:00,15.18,15.18,15.13,15.17,136000.0,12.0332,12.0332,11.9936,12.0253,136000.0
2007-12-28 14:00:00,15.17,15.17,15.13,15.15,121400.0,12.0253,12.0253,11.9936,12.0095,121400.0
2007-12-28 14:30:00,15.15,15.2,15.12,15.14,157400.0,12.0095,12.0491,11.9857,12.0015,157400.0
2007-12-28 15:00:00,15.14,15.22,15.12,15.18,161100.0,12.0015,12.0649,11.9857,12.0332,161100.0
2007-12-28 15:30:00,15.18,15.23,15.13,15.2,417800.0,12.0332,12.0729,11.9936,12.0491,417800.0
2007-12-31 09:30:00,15.34,15.34,15.11,15.2,205100.0,12.1601,12.1601,11.9777,12.0491,205100.0
2007-12-31 10:00:00,15.2,15.29,15.19,15.24,173200.0,12.0491,12.1204,12.0412,12.0808,173200.0
2007-12-31 10:30:00,15.24,15.26,15.18,15.18,148800.0,12.0808,12.0966,12.0332,12.0332,148800.0
2007-12-31 11:00:00,15.18,15.19,15.09,15.15,158800.0,12.0332,12.0412,11.9619,12.0095,158800.0
2007-12-31 11:30:00,15.14,15.25,15.14,15.2,138800.0,12.0015,12.0887,12.0015,12.0491,138800.0
2007-12-31 12:00:00,15.2,15.23,15.16,15.2,161000.0,12.0491,12.0729,12.0174,12.0491,161000.0
2007-12-31 12:30:00,15.21,15.23,15.19,15.2,124500.0,12.057,12.0729,12.0412,12.0491,124500.0
2007-12-31 13:00:00,15.2,15.26,15.19,15.23,86000.0,12.0491,12.0966,12.0412,12.0729,86000.0
2007-12-31 13:30:00,15.23,15.31,15.22,15.3,108500.0,12.0729,12.1363,12.0649,12.1284,108500.0
2007-12-31 14:00:00,15.3,15.3,15.24,15.26,92400.0,12.1284,12.1284,12.0808,12.0966,92400.0
2007-12-31 14:30:00,15.25,15.3,15.2,15.3,145700.0,12.0887,12.1284,12.0491,12.1284,145700.0
2007-12-31 15:00:00,15.29,15.34,15.29,15.33,146400.0,12.1204,12.1601,12.1204,12.1521,146400.0
2007-12-31 15:30:00,15.32,15.34,15.23,15.24,351900.0,12.1442,12.1601,12.0729,12.0808,351900.0
2008-01-02 09:30:00,15.29,15.35,15.0,15.04,248100.0,12.1204,12.168,11.8905,11.9223,248100.0
2008-01-02 10:00:00,15.04,15.09,14.92,14.92,171700.0,11.9223,11.9619,11.8271,11.8271,171700.0
2008-01-02 10:30:00,14.92,14.93,14.76,14.77,156400.0,11.8271,11.8351,11.7003,11.7082,156400.0
2008-01-02 11:00:00,14.77,14.91,14.77,14.85,138300.0,11.7082,11.8192,11.7082,11.7716,138300.0
2008-01-02 11:30:00,14.85,14.86,14.71,14.72,111800.0,11.7716,11.7796,11.6607,11.6686,111800.0
2008-01-02 12:00:00,14.72,14.73,14.59,14.6,115100.0,11.6686,11.6765,11.5655,11.5735,115100.0
2008-01-02 12:30:00,14.6,14.76,14.57,14.75,149200.0,11.5735,11.7003,11.5497,11.6924,149200.0
2008-01-02 13:00:00,14.76,14.76,14.66,14.68,73100.0,11.7003,11.7003,11.621,11.6369,73100.0
2008-01-02 13:30:00,14.67,14.78,14.67,14.73,76100.0,11.629,11.7162,11.629,11.6765,76100.0
2008-01-02 14:00:00,14.73,14.93,14.73,14.79,113300.0,11.6765,11.8351,11.6765,11.7241,113300.0
2008-01-02 14:30:00,14.78,14.79,14.75,14.75,116000.0,11.7162,11.7241,11.6924,11.6924,116000.0
2008-01-02 15:00:00,14.75,14.76,14.68,14.7,173600.0,11.6924,11.7003,11.6369,11.6527,173600.0
2008-01-02 15:30:00,14.7,14.79,14.69,14.78,258500.0,11.6527,11.7241,11.6448,11.7162,258500.0
2008-01-03 09:30:00,14.79,14.83,14.62,14.7,137700.0,11.7241,11.7558,11.5893,11.6527,137700.0
2008-01-03 10:00:00,14.7,14.77,14.46,14.46,164100.0,11.6527,11.7082,11.4625,11.4625,164100.0
2008-01-03 10:30:00,14.47,14.52,14.32,14.37,204100.0,11.4704,11.51,11.3515,11.3911,204100.0
2008-01-03 11:00:00,14.36,14.37,14.27,14.28,206700.0,11.3832,11.3911,11.3119,11.3198,206700.0
2008-01-03 11:30:00,14.28,14.33,14.26,14.28,172900.0,11.3198,11.3594,11.3039,11.3198,172900.0
2008-01-03 12:00:00,14.28,14.31,14.28,14.3,117900.0,11.3198,11.3436,11.3198,11.3357,117900.0
2008-01-03 12:30:00,14.29,14.32,14.24,14.25,137700.0,11.3277,11.3515,11.2881,11.296,137700.0
2008-01-03 13:00:00,14.25,14.25,14.16,14.17,124700.0,11.296,11.296,11.2247,11.2326,124700.0
2008-01-03 13:30:00,14.17,14.27,14.16,14.22,135000.0,11.2326,11.3119,11.2247,11.2722,135000.0
2008-01-03 14:00:00,14.21,14.32,14.21,14.3,184200.0,11.2643,11.3515,11.2643,11.3357,184200.0
2008-01-03 14:30:00,14.29,14.3,14.25,14.27,166300.0,11.3277,11.3357,11.296,11.3119,166300.0
2008-01-03 15:00:00,14.27,14.29,14.25,14.25,262400.0,11.3119,11.3277,11.296,11.296,262400.0
2008-01-03 15:30:00,14.26,14.37,14.24,14.32,766400.0,11.3039,11.3911,11.2881,11.3515,766400.0
2008-01-04 09:30:00,14.26,14.26,13.81,13.88,264800.0,11.3039,11.3039,10.9472,11.0027,264800.0
2008-01-04 10:00:00,13.87,13.95,13.69,13.71,198400.0,10.9948,11.0582,10.8521,10.868,198400.0
2008-01-04 10:30:00,13.71,13.72,13.46,13.49,297500.0,10.868,10.8759,10.6698,10.6936,297500.0
2008-01-04 11:00:00,13.49,13.63,13.49,13.62,193100.0,10.6936,10.8045,10.6936,10.7966,193100.0
2008-01-04 11:30:00,13.62,13.64,13.48,13.55,257400.0,10.7966,10.8125,10.6856,10.7411,257400.0
2008-01-04 12:00:00,13.55,13.7,13.55,13.69,138300.0,10.7411,10.86,10.7411,10.8521,138300.0
2008-01-04 12:30:00,13.69,13.78,13.62,13.69,190900.0,10.8521,10.9234,10.7966,10.8521,190900.0
2008-01-04 13:00:00,13.68,13.69,13.64,13.65,113300.0,10.8442,10.8521,10.8125,10.8204,113300.0
2008-01-04 13:30:00,13.65,13.73,13.65,13.72,147500.0,10.8204,10.8838,10.8204,10.8759,147500.0
2008-01-04 14:00:00,13.73,13.73,13.65,13.66,149100.0,10.8838,10.8838,10.8204,10.8283,149100.0
2008-01-04 14:30:00,13.67,13.72,13.61,13.63,173700.0,10.8363,10.8759,10.7887,10.8045,173700.0
2008-01-04 15:00:00,13.64,13.68,13.59,13.64,218400.0,10.8125,10.8442,10.7728,10.8125,218400.0
2008-01-04 15:30:00,13.64,13.67,13.57,13.57,304500.0,10.8125,10.8363,10.757,10.757,304500.0
2008-01-07 09:30:00,13.62,13.76,13.51,13.75,307700.0,10.7966,10.9076,10.7094,10.8997,307700.0
2008-01-07 10:00:00,13.76,13.92,13.71,13.76,319100.0,10.9076,11.0344,10.868,10.9076,319100.0
2008-01-07 10:30:00,13.77,13.86,13.71,13.79,317300.0,10.9155,10.9869,10.868,10.9314,317300.0
2008-01-07 11:00:00,13.79,13.94,13.78,13.94,383300.0,10.9314,11.0503,10.9234,11.0503,383300.0
2008-01-07 11:30:00,13.93,14.12,13.91,14.0,176500.0,11.0424,11.193,11.0265,11.0978,176500.0
2008-01-07 12:00:00,13.99,14.12,13.92,14.11,275100.0,11.0899,11.193,11.0344,11.185,275100.0
2008-01-07 12:30:00,14.12,14.2,14.04,14.16,99300.0,11.193,11.2564,11.1296,11.2247,99300.0
2008-01-07 13:00:00,14.15,14.17,14.08,14.16,156100.0,11.2167,11.2326,11.1613,11.2247,156100.0
2008-01-07 13:30:00,14.16,14.17,14.0,14.03,141700.0,11.2247,11.2326,11.0978,11.1216,141700.0
2008-01-07 14:00:00,14.03,14.05,13.99,14.02,172400.0,11.1216,11.1375,11.0899,11.1137,172400.0
2008-01-07 14:30:00,14.02,14.08,13.98,14.05,232400.0,11.1137,11.1613,11.082,11.1375,232400.0
2008-01-07 15:00:00,14.05,14.06,13.95,13.97,337600.0,11.1375,11.1454,11.0582,11.0741,337600.0
2008-01-07 15:30:00,13.97,14.08,13.92,14.06,444700.0,11.0741,11.1613,11.0344,11.1454,444700.0
2008-01-08 09:30:00,14.09,14.09,13.84,14.06,164500.0,11.1692,11.1692,10.971,11.1454,164500.0
2008-01-08 10:00:00,14.06,14.18,14.03,14.09,262000.0,11.1454,11.2405,11.1216,11.1692,262000.0
2008-01-08 10:30:00,14.09,14.13,14.08,14.13,128900.0,11.1692,11.2009,11.1613,11.2009,128900.0
2008-01-08 11:00:00,14.12,14.14,13.96,14.01,271300.0,11.193,11.2088,11.0661,11.1058,271300.0
2008-01-08 11:30:00,14.01,14.02,13.94,14.0,163000.0,11.1058,11.1137,11.0503,11.0978,163000.0
2008-01-08 12:00:00,14.0,14.06,13.99,14.04,99500.0,11.0978,11.1454,11.0899,11.1296,99500.0
2008-01-08 12:30:00,14.05,14.09,13.98,14.05,190200.0,11.1375,11.1692,11.082,11.1375,190200.0
2008-01-08 13:00:00,14.05,14.13,14.01,14.12,137100.0,11.1375,11.2009,11.1058,11.193,137100.0
2008-01-08 13:30:00,14.12,14.17,14.09,14.15,158700.0,11.193,11.2326,11.1692,11.2167,158700.0
2008-01-08 14:00:00,14.15,14.18,14.14,14.16,109900.0,11.2167,11.2405,11.2088,11.2247,109900.0
2008-01-08 14:30:00,14.16,14.19,14.0,14.0,196500.0,11.2247,11.2485,11.0978,11.0978,196500.0
2008-01-08 15:00:00,14.0,14.01,13.87,13.91,395800.0,11.0978,11.1058,10.9948,11.0265,395800.0
2008-01-08 15:30:00,13.9,13.95,13.78,13.89,867000.0,11.0186,11.0582,10.9234,11.0106,867000.0
2008-01-09 09:30:00,13.9,13.9,13.68,13.74,304700.0,11.0186,11.0186,10.8442,10.8917,304700.0
2008-01-09 10:00:00,13.74,13.91,13.74,13.78,152300.0,10.8917,11.0265,10.8917,10.9234,152300.0
2008-01-09 10:30:00,13.78,13.89,13.72,13.87,163100.0,10.9234,11.0106,10.8759,10.9948,163100.0
2008-01-09 11:00:00,13.86,13.89,13.8,13.86,133800.0,10.9869,11.0106,10.9393,10.9869,133800.0
2008-01-09 11:30:00,13.85,13.87,13.69,13.71,205200.0,10.9789,10.9948,10.8521,10.868,205200.0
2008-01-09 12:00:00,13.71,13.86,13.7,13.81,172300.0,10.868,10.9869,10.86,10.9472,172300.0
2008-01-09 12:30:00,13.81,13.82,13.75,13.81,137500.0,10.9472,10.9552,10.8997,10.9472,137500.0
2008-01-09 13:00:00,13.81,13.89,13.8,13.81,243300.0,10.9472,11.0106,10.9393,10.9472,243300.0
2008-01-09 13:30:00,13.81,13.87,13.79,13.83,239600.0,10.9472,10.9948,10.9314,10.9631,239600.0
2008-01-09 14:00:00,13.82,13.91,13.8,13.91,240100.0,10.9552,11.0265,10.9393,11.0265,240100.0
2008-01-09 14:30:00,13.91,14.17,13.9,14.13,349600.0,11.0265,11.2326,11.0186,11.2009,349600.0
2008-01-09 15:00:00,14.13,14.3,14.11,14.28,368100.0,11.2009,11.3357,11.185,11.3198,368100.0
2008-01-09 15:30:00,14.29,14.46,14.2,14.44,670500.0,11.3277,11.4625,11.2564,11.4466,670500.0
2008-01-10 09:30:00,14.33,14.8,14.32,14.71,633200.0,11.3594,11.732,11.3515,11.6607,633200.0
2008-01-10 10:00:00,14.72,14.82,14.67,14.68,230100.0,11.6686,11.7479,11.629,11.6369,230100.0
2008-01-10 10:30:00,14.69,14.76,14.6,14.75,287300.0,11.6448,11.7003,11.5735,11.6924,287300.0
2008-01-10 11:00:00,14.75,14.75,14.65,14.72,311800.0,11.6924,11.6924,11.6131,11.6686,311800.0
2008-01-10 11:30:00,14.73,14.83,14.72,14.8,180600.0,11.6765,11.7558,11.6686,11.732,180600.0
2008-01-10 12:00:00,14.79,15.01,14.74,14.91,278400.0,11.7241,11.8985,11.6844,11.8192,278400.0
2008-01-10 12:30:00,14.91,14.98,14.75,14.97,264500.0,11.8192,11.8747,11.6924,11.8668,264500.0
2008-01-10 13:00:00,14.97,15.1,14.97,15.03,278100.0,11.8668,11.9698,11.8668,11.9143,278100.0
2008-01-10 13:30:00,15.03,15.04,14.81,14.92,332700.0,11.9143,11.9223,11.7399,11.8271,332700.0
2008-01-10 14:00:00,14.92,14.97,14.8,14.9,246000.0,11.8271,11.8668,11.732,11.8113,246000.0
2008-01-10 14:30:00,14.9,15.06,14.88,15.03,225800.0,11.8113,11.9381,11.7954,11.9143,225800.0
2008-01-10 15:00:00,15.04,15.22,15.04,15.2,296400.0,11.9223,12.0649,11.9223,12.0491,296400.0
2008-01-10 15:30:00,15.2,15.2,15.04,15.04,467900.0,12.0491,12.0491,11.9223,11.9223,467900.0
2008-01-11 09:30:00,15.0,15.02,14.73,14.76,160300.0,11.8905,11.9064,11.6765,11.7003,160300.0
2008-01-11 10:00:00,14.77,14.78,14.58,14.59,159000.0,11.7082,11.7162,11.5576,11.5655,159000.0
2008-01-11 10:30:00,14.59,14.79,14.57,14.74,150800.0,11.5655,11.7241,11.5497,11.6844,150800.0
2008-01-11 11:00:00,14.75,14.76,14.67,14.69,131700.0,11.6924,11.7003,11.629,11.6448,131700.0
2008-01-11 11:30:00,14.71,14.87,14.71,14.87,89300.0,11.6607,11.7875,11.6607,11.7875,89300.0
2008-01-11 12:00:00,14.87,14.87,14.62,14.63,155500.0,11.7875,11.7875,11.5893,11.5972,155500.0
2008-01-11 12:30:00,14.62,14.71,14.61,14.7,136700.0,11.5893,11.6607,11.5814,11.6527,136700.0
2008-01-11 13:00:00,14.71,14.71,14.55,14.62,151300.0,11.6607,11.6607,11.5338,11.5893,151300.0
2008-01-11 13:30:00,14.63,14.67,14.53,14.53,163800.0,11.5972,11.629,11.518,11.518,163800.0
2008-01-11 14:00:00,14.55,14.67,14.52,14.65,179000.0,11.5338,11.629,11.51,11.6131,179000.0
2008-01-11 14:30:00,14.65,14.74,14.48,14.53,243400.0,11.6131,11.6844,11.4783,11.518,243400.0
2008-01-11 15:00:00,14.53,14.61,14.3,14.49,466800.0,11.518,11.5814,11.3357,11.4863,466800.0
2008-01-11 15:30:00,14.49,14.55,14.45,14.46,308400.0,11.4863,11.5338,11.4546,11.4625,308400.0
2008-01-14 09:30:00,14.53,14.62,14.38,14.51,106300.0,11.518,11.5893,11.3991,11.5021,106300.0
2008-01-14 10:00:00,14.51,14.52,14.36,14.45,139800.0,11.5021,11.51,11.3832,11.4546,139800.0
2008-01-14 10:30:00,14.45,14.53,14.39,14.4,771800.0,11.4546,11.518,11.407,11.4149,771800.0
2008-01-14 11:00:00,14.4,14.53,14.4,14.43,263900.0,11.4149,11.518,11.4149,11.4387,263900.0
2008-01-14 11:30:00,14.42,14.44,14.4,14.4,200600.0,11.4308,11.4466,11.4149,11.4149,200600.0
2008-01-14 12:00:00,14.4,14.41,14.23,14.27,344500.0,11.4149,11.4229,11.2802,11.3119,344500.0
2008-01-14 12:30:00,14.26,14.3,14.24,14.27,162400.0,11.3039,11.3357,11.2881,11.3119,162400.0
2008-01-14 13:00:00,14.27,14.29,14.25,14.27,127300.0,11.3119,11.3277,11.296,11.3119,127300.0
2008-01-14 13:30:00,14.27,14.28,14.15,14.24,1015300.0,11.3119,11.3198,11.2167,11.2881,1015300.0
2008-01-14 14:00:00,14.25,14.25,14.2,14.24,280700.0,11.296,11.296,11.2564,11.2881,280700.0
2008-01-14 14:30:00,14.25,14.27,14.22,14.23,264900.0,11.296,11.3119,11.2722,11.2802,264900.0
2008-01-14 15:00:00,14.23,14.28,14.22,14.24,201900.0,11.2802,11.3198,11.2722,11.2881,201900.0
2008-01-14 15:30:00,14.24,14.3,14.23,14.25,516100.0,11.2881,11.3357,11.2802,11.296,516100.0
2008-01-15 09:30:00,14.14,14.37,14.05,14.26,237100.0,11.2088,11.3911,11.1375,11.3039,237100.0
2008-01-15 10:00:00,14.26,14.32,14.2,14.2,167600.0,11.3039,11.3515,11.2564,11.2564,167600.0
2008-01-15 10:30:00,14.2,14.25,14.14,14.18,214400.0,11.2564,11.296,11.2088,11.2405,214400.0
2008-01-15 11:00:00,14.19,14.26,14.17,14.19,160000.0,11.2485,11.3039,11.2326,11.2485,160000.0
2008-01-15 11:30:00,14.18,14.28,14.17,14.28,92900.0,11.2405,11.3198,11.2326,11.3198,92900.0
2008-01-15 12:00:00,14.27,14.34,14.26,14.33,78800.0,11.3119,11.3674,11.3039,11.3594,78800.0
2008-01-15 12:30:00,14.33,14.35,14.26,14.34,74400.0,11.3594,11.3753,11.3039,11.3674,74400.0
2008-01-15 13:00:00,14.33,14.34,14.29,14.32,118700.0,11.3594,11.3674,11.3277,11.3515,118700.0
2008-01-15 13:30:00,14.32,14.39,14.31,14.37,103800.0,11.3515,11.407,11.3436,11.3911,103800.0
2008-01-15 14:00:00,14.38,14.43,14.32,14.34,107000.0,11.3991,11.4387,11.3515,11.3674,107000.0
2008-01-15 14:30:00,14.34,14.43,14.32,14.41,127200.0,11.3674,11.4387,11.3515,11.4229,127200.0
2008-01-15 15:00:00,14.42,14.45,14.33,14.44,236700.0,11.4308,11.4546,11.3594,11.4466,236700.0
2008-01-15 15:30:00,14.45,14.53,14.41,14.44,330500.0,11.4546,11.518,11.4229,11.4466,330500.0
2008-01-16 09:30:00,14.33,14.44,14.14,14.36,135700.0,11.3594,11.4466,11.2088,11.3832,135700.0
2008-01-16 10:00:00,14.36,14.38,14.19,14.2,233300.0,11.3832,11.3991,11.2485,11.2564,233300.0
2008-01-16 10:30:00,14.2,14.28,14.18,14.2,197800.0,11.2564,11.3198,11.2405,11.2564,197800.0
2008-01-16 11:00:00,14.19,14.22,14.11,14.21,214500.0,11.2485,11.2722,11.185,11.2643,214500.0
2008-01-16 11:30:00,14.21,14.38,14.18,14.36,184400.0,11.2643,11.3991,11.2405,11.3832,184400.0
2008-01-16 12:00:00,14.36,14.38,14.19,14.22,169100.0,11.3832,11.3991,11.2485,11.2722,169100.0
2008-01-16 12:30:00,14.22,14.37,14.21,14.37,481400.0,11.2722,11.3911,11.2643,11.3911,481400.0
2008-01-16 13:00:00,14.36,14.51,14.34,14.46,236300.0,11.3832,11.5021,11.3674,11.4625,236300.0
2008-01-16 13:30:00,14.46,14.5,14.37,14.48,112100.0,11.4625,11.4942,11.3911,11.4783,112100.0
2008-01-16 14:00:00,14.49,14.69,14.45,14.69,265200.0,11.4863,11.6448,11.4546,11.6448,265200.0
2008-01-16 14:30:00,14.69,14.94,14.68,14.88,331900.0,11.6448,11.843,11.6369,11.7954,331900.0
2008-01-16 15:00:00,14.88,14.93,14.77,14.82,274800.0,11.7954,11.8351,11.7082,11.7479,274800.0
2008-01-16 15:30:00,14.82,14.85,14.58,14.59,344500.0,11.7479,11.7716,11.5576,11.5655,344500.0
2008-01-17 09:30:00,14.63,14.79,14.42,14.48,180800.0,11.5972,11.7241,11.4308,11.4783,180800.0
2008-01-17 10:00:00,14.48,14.53,14.14,14.25,295400.0,11.4783,11.518,11.2088,11.296,295400.0
2008-01-17 10:30:00,14.27,14.55,14.15,14.51,247700.0,11.3119,11.5338,11.2167,11.5021,247700.0
2008-01-17 11:00:00,14.52,14.56,14.41,14.55,111400.0,11.51,11.5418,11.4229,11.5338,111400.0
2008-01-17 11:30:00,14.55,14.56,14.38,14.41,113300.0,11.5338,11.5418,11.3991,11.4229,113300.0
2008-01-17 12:00:00,14.41,14.42,14.19,14.26,173600.0,11.4229,11.4308,11.2485,11.3039,173600.0
2008-01-17 12:30:00,14.26,14.29,14.19,14.22,165800.0,11.3039,11.3277,11.2485,11.2722,165800.0
2008-01-17 13:00:00,14.22,14.32,14.19,14.28,145400.0,11.2722,11.3515,11.2485,11.3198,145400.0
2008-01-17 13:30:00,14.28,14.37,14.28,14.31,153400.0,11.3198,11.3911,11.3198,11.3436,153400.0
2008-01-17 14:00:00,14.31,14.4,14.21,14.22,152800.0,11.3436,11.4149,11.2643,11.2722,152800.0
2008-01-17 14:30:00,14.21,14.3,14.16,14.26,118600.0,11.2643,11.3357,11.2247,11.3039,118600.0
2008-01-17 15:00:00,14.26,14.34,14.16,14.16,209100.0,11.3039,11.3674,11.2247,11.2247,209100.0
2008-01-17 15:30:00,14.16,14.18,14.04,14.06,506800.0,11.2247,11.2405,11.1296,11.1454,506800.0
2008-01-18 09:30:00,14.14,14.43,14.13,14.15,351400.0,11.2088,11.4387,11.2009,11.2167,351400.0
2008-01-18 10:00:00,14.16,14.49,14.15,14.48,152500.0,11.2247,11.4863,11.2167,11.4783,152500.0
2008-01-18 10:30:00,14.48,14.48,14.22,14.34,168600.0,11.4783,11.4783,11.2722,11.3674,168600.0
2008-01-18 11:00:00,14.33,14.34,14.05,14.12,211200.0,11.3594,11.3674,11.1375,11.193,211200.0
2008-01-18 11:30:00,14.11,14.11,13.82,13.9,175700.0,11.185,11.185,10.9552,11.0186,175700.0
2008-01-18 12:00:00,13.89,14.12,13.89,14.12,197300.0,11.0106,11.193,11.0106,11.193,197300.0
2008-01-18 12:30:00,14.11,14.19,13.98,14.0,119700.0,11.185,11.2485,11.082,11.0978,119700.0
2008-01-18 13:00:00,13.99,14.03,13.87,13.89,89400.0,11.0899,11.1216,10.9948,11.0106,89400.0
2008-01-18 13:30:00,13.89,13.94,13.83,13.89,130700.0,11.0106,11.0503,10.9631,11.0106,130700.0
2008-01-18 14:00:00,13.89,14.0,13.86,13.87,121900.0,11.0106,11.0978,10.9869,10.9948,121900.0
2008-01-18 14:30:00,13.86,13.91,13.81,13.91,132900.0,10.9869,11.0265,10.9472,11.0265,132900.0
2008-01-18 15:00:00,13.92,14.03,13.85,13.89,199500.0,11.0344,11.1216,10.9789,11.0106,199500.0
2008-01-18 15:30:00,13.88,13.95,13.81,13.93,309600.0,11.0027,11.0582,10.9472,11.0424,309600.0
2008-01-22 09:30:00,13.06,13.6,13.06,13.55,325600.0,10.3527,10.7808,10.3527,10.7411,325600.0
2008-01-22 10:00:00,13.57,13.73,13.44,13.54,314700.0,10.757,10.8838,10.6539,10.7332,314700.0
2008-01-22 10:30:00,13.54,13.55,13.13,13.33,447900.0,10.7332,10.7411,10.4082,10.5667,447900.0
2008-01-22 11:00:00,13.34,13.66,13.29,13.29,291100.0,10.5747,10.8283,10.535,10.535,291100.0
2008-01-22 11:30:00,13.3,13.3,13.09,13.1,495800.0,10.543,10.543,10.3765,10.3844,495800.0
2008-01-22 12:00:00,13.1,13.17,13.08,13.16,341800.0,10.3844,10.4399,10.3686,10.432,341800.0
2008-01-22 12:30:00,13.15,13.2,13.13,13.17,280900.0,10.424,10.4637,10.4082,10.4399,280900.0
2008-01-22 13:00:00,13.17,13.22,13.1,13.11,391300.0,10.4399,10.4795,10.3844,10.3923,391300.0
2008-01-22 13:30:00,13.12,13.17,13.1,13.16,296000.0,10.4003,10.4399,10.3844,10.432,296000.0
2008-01-22 14:00:00,13.16,13.19,13.1,13.13,333200.0,10.432,10.4558,10.3844,10.4082,333200.0
2008-01-22 14:30:00,13.13,13.18,13.09,13.15,294600.0,10.4082,10.4478,10.3765,10.424,294600.0
2008-01-22 15:00:00,13.15,13.23,13.12,13.2,361000.0,10.424,10.4875,10.4003,10.4637,361000.0
2008-01-22 15:30:00,13.19,13.32,13.14,13.15,583600.0,10.4558,10.5588,10.4161,10.424,583600.0
2008-01-23 09:30:00,12.81,13.0,12.78,12.89,278300.0,10.1545,10.3051,10.1307,10.2179,278300.0
2008-01-23 10:00:00,12.86,12.92,12.74,12.85,409100.0,10.1942,10.2417,10.099,10.1862,409100.0
2008-01-23 10:30:00,12.85,12.85,12.69,12.77,337800.0,10.1862,10.1862,10.0594,10.1228,337800.0
2008-01-23 11:00:00,12.77,12.8,12.66,12.68,209900.0,10.1228,10.1466,10.0356,10.0515,209900.0
2008-01-23 11:30:00,12.69,12.79,12.63,12.73,262500.0,10.0594,10.1387,10.0118,10.0911,262500.0
2008-01-23 12:00:00,12.74,12.78,12.68,12.7,259100.0,10.099,10.1307,10.0515,10.0673,259100.0
2008-01-23 12:30:00,12.7,12.7,12.5,12.6,193000.0,10.0673,10.0673,9.9088,9.9881,193000.0
2008-01-23 13:00:00,12.6,12.77,12.56,12.59,206200.0,9.9881,10.1228,9.9564,9.9801,206200.0
2008-01-23 13:30:00,12.59,12.71,12.55,12.61,277700.0,9.9801,10.0753,9.9484,9.996,277700.0
2008-01-23 14:00:00,12.61,12.76,12.59,12.75,573900.0,9.996,10.1149,9.9801,10.107,573900.0
2008-01-23 14:30:00,12.75,12.75,12.58,12.7,299100.0,10.107,10.107,9.9722,10.0673,299100.0
2008-01-23 15:00:00,12.7,12.86,12.69,12.85,514200.0,10.0673,10.1942,10.0594,10.1862,514200.0
2008-01-23 15:30:00,12.85,12.94,12.76,12.81,707700.0,10.1862,10.2576,10.1149,10.1545,707700.0
2008-01-24 09:30:00,12.73,13.26,12.68,13.17,344100.0,10.0911,10.5112,10.0515,10.4399,344100.0
2008-01-24 10:00:00,13.18,13.2,12.98,13.17,286500.0,10.4478,10.4637,10.2893,10.4399,286500.0
2008-01-24 10:30:00,13.16,13.27,13.16,13.23,242600.0,10.432,10.5192,10.432,10.4875,242600.0
2008-01-24 11:00:00,13.23,13.38,13.19,13.32,169800.0,10.4875,10.6064,10.4558,10.5588,169800.0
2008-01-24 11:30:00,13.32,13.43,13.32,13.43,161300.0,10.5588,10.646,10.5588,10.646,161300.0
2008-01-24 12:00:00,13.42,13.43,13.23,13.23,111900.0,10.6381,10.646,10.4875,10.4875,111900.0
2008-01-24 12:30:00,13.24,13.26,13.13,13.25,144300.0,10.4954,10.5112,10.4082,10.5033,144300.0
2008-01-24 13:00:00,13.25,13.27,13.16,13.23,108800.0,10.5033,10.5192,10.432,10.4875,108800.0
2008-01-24 13:30:00,13.23,13.38,13.2,13.29,101200.0,10.4875,10.6064,10.4637,10.535,101200.0
2008-01-24 14:00:00,13.3,13.43,13.27,13.41,107800.0,10.543,10.646,10.5192,10.6301,107800.0
2008-01-24 14:30:00,13.4,13.48,13.25,13.29,167600.0,10.6222,10.6856,10.5033,10.535,167600.0
2008-01-24 15:00:00,13.29,13.35,13.27,13.33,148300.0,10.535,10.5826,10.5192,10.5667,148300.0
2008-01-24 15:30:00,13.33,13.44,13.32,13.41,382100.0,10.5667,10.6539,10.5588,10.6301,382100.0
2008-01-25 09:30:00,13.53,13.59,13.21,13.23,182800.0,10.7253,10.7728,10.4716,10.4875,182800.0
2008-01-25 10:00:00,13.23,13.35,13.15,13.31,139600.0,10.4875,10.5826,10.424,10.5509,139600.0
2008-01-25 10:30:00,13.31,13.32,13.07,13.09,174200.0,10.5509,10.5588,10.3606,10.3765,174200.0
2008-01-25 11:00:00,13.08,13.23,13.05,13.14,102300.0,10.3686,10.4875,10.3448,10.4161,102300.0
2008-01-25 11:30:00,13.13,13.3,13.13,13.29,117900.0,10.4082,10.543,10.4082,10.535,117900.0
2008-01-25 12:00:00,13.28,13.38,13.25,13.37,108000.0,10.5271,10.6064,10.5033,10.5984,108000.0
2008-01-25 12:30:00,13.38,13.38,13.18,13.18,95000.0,10.6064,10.6064,10.4478,10.4478,95000.0
2008-01-25 13:00:00,13.19,13.24,13.1,13.11,197200.0,10.4558,10.4954,10.3844,10.3923,197200.0
2008-01-25 13:30:00,13.1,13.11,12.99,13.02,168400.0,10.3844,10.3923,10.2972,10.321,168400.0
2008-01-25 14:00:00,13.01,13.15,13.0,13.08,107200.0,10.3131,10.424,10.3051,10.3686,107200.0
2008-01-25 14:30:00,13.07,13.12,13.05,13.11,77400.0,10.3606,10.4003,10.3448,10.3923,77400.0
2008-01-25 15:00:00,13.1,13.24,13.06,13.2,153400.0,10.3844,10.4954,10.3527,10.4637,153400.0
2008-01-25 15:30:00,13.2,13.27,13.09,13.14,313000.0,10.4637,10.5192,10.3765,10.4161,313000.0
2008-01-28 09:30:00,13.18,13.46,13.09,13.24,136600.0,10.4478,10.6698,10.3765,10.4954,136600.0
2008-01-28 10:00:00,13.24,13.29,13.07,13.29,89200.0,10.4954,10.535,10.3606,10.535,89200.0
2008-01-28 10:30:00,13.28,13.32,13.22,13.28,117600.0,10.5271,10.5588,10.4795,10.5271,117600.0
2008-01-28 11:00:00,13.29,13.36,13.27,13.32,66700.0,10.535,10.5905,10.5192,10.5588,66700.0
2008-01-28 11:30:00,13.33,13.41,13.28,13.29,66100.0,10.5667,10.6301,10.5271,10.535,66100.0
2008-01-28 12:00:00,13.29,13.3,13.22,13.24,71300.0,10.535,10.543,10.4795,10.4954,71300.0
2008-01-28 12:30:00,13.25,13.25,13.17,13.19,147000.0,10.5033,10.5033,10.4399,10.4558,147000.0
2008-01-28 13:00:00,13.19,13.3,13.19,13.28,120900.0,10.4558,10.543,10.4558,10.5271,120900.0
2008-01-28 13:30:00,13.28,13.28,13.24,13.26,68200.0,10.5271,10.5271,10.4954,10.5112,68200.0
2008-01-28 14:00:00,13.26,13.28,13.25,13.25,136300.0,10.5112,10.5271,10.5033,10.5033,136300.0
2008-01-28 14:30:00,13.25,13.3,13.24,13.25,104300.0,10.5033,10.543,10.4954,10.5033,104300.0
2008-01-28 15:00:00,13.24,13.3,13.13,13.21,251900.0,10.4954,10.543,10.4082,10.4716,251900.0
2008-01-28 15:30:00,13.21,13.3,12.99,13.22,950500.0,10.4716,10.543,10.2972,10.4795,950500.0
2008-01-29 09:30:00,13.28,13.51,13.13,13.14,265000.0,10.5271,10.7094,10.4082,10.4161,265000.0
2008-01-29 10:00:00,13.15,13.22,13.0,13.04,260000.0,10.424,10.4795,10.3051,10.3368,260000.0
2008-01-29 10:30:00,13.05,13.06,12.92,12.98,252900.0,10.3448,10.3527,10.2417,10.2893,252900.0
2008-01-29 11:00:00,12.98,13.13,12.97,13.04,169100.0,10.2893,10.4082,10.2814,10.3368,169100.0
2008-01-29 11:30:00,13.04,13.06,13.0,13.05,117500.0,10.3368,10.3527,10.3051,10.3448,117500.0
2008-01-29 12:00:00,13.05,13.13,12.98,13.08,172300.0,10.3448,10.4082,10.2893,10.3686,172300.0
2008-01-29 12:30:00,13.09,13.15,12.99,13.13,140600.0,10.3765,10.424,10.2972,10.4082,140600.0
2008-01-29 13:00:00,13.12,13.2,13.01,13.2,110500.0,10.4003,10.4637,10.3131,10.4637,110500.0
2008-01-29 13:30:00,13.2,13.28,13.2,13.24,77700.0,10.4637,10.5271,10.4637,10.4954,77700.0
2008-01-29 14:00:00,13.25,13.28,13.21,13.23,373600.0,10.5033,10.5271,10.4716,10.4875,373600.0
2008-01-29 14:30:00,13.23,13.24,13.07,13.15,190700.0,10.4875,10.4954,10.3606,10.424,190700.0
2008-01-29 15:00:00,13.16,13.19,13.1,13.15,263700.0,10.432,10.4558,10.3844,10.424,263700.0
2008-01-29 15:30:00,13.16,13.18,13.08,13.11,325900.0,10.432,10.4478,10.3686,10.3923,325900.0
2008-01-30 09:30:00,13.07,13.34,13.07,13.29,145700.0,10.3606,10.5747,10.3606,10.535,145700.0
2008-01-30 10:00:00,13.29,13.43,13.29,13.42,136300.0,10.535,10.646,10.535,10.6381,136300.0
2008-01-30 10:30:00,13.41,13.44,13.32,13.36,105300.0,10.6301,10.6539,10.5588,10.5905,105300.0
2008-01-30 11:00:00,13.37,13.38,13.33,13.34,67800.0,10.5984,10.6064,10.5667,10.5747,67800.0
2008-01-30 11:30:00,13.34,13.37,13.28,13.3,125900.0,10.5747,10.5984,10.5271,10.543,125900.0
2008-01-30 12:00:00,13.29,13.32,13.27,13.28,71500.0,10.535,10.5588,10.5192,10.5271,71500.0
2008-01-30 12:30:00,13.29,13.3,13.23,13.27,60900.0,10.535,10.543,10.4875,10.5192,60900.0
2008-01-30 13:00:00,13.28,13.3,13.26,13.3,34000.0,10.5271,10.543,10.5112,10.543,34000.0
2008-01-30 13:30:00,13.3,13.31,13.27,13.28,64700.0,10.543,10.5509,10.5192,10.5271,64700.0
2008-01-30 14:00:00,13.29,13.49,13.29,13.43,262900.0,10.535,10.6936,10.535,10.646,262900.0
2008-01-30 14:30:00,13.41,13.44,13.27,13.35,346300.0,10.6301,10.6539,10.5192,10.5826,346300.0
2008-01-30 15:00:00,13.35,13.48,13.3,13.31,396100.0,10.5826,10.6856,10.543,10.5509,396100.0
2008-01-30 15:30:00,13.31,13.34,13.15,13.17,483800.0,10.5509,10.5747,10.424,10.4399,483800.0
2008-01-31 09:30:00,13.01,13.15,12.86,13.1,256700.0,10.3131,10.424,10.1942,10.3844,256700.0
2008-01-31 10:00:00,13.1,13.12,13.01,13.05,127000.0,10.3844,10.4003,10.3131,10.3448,127000.0
2008-01-31 10:30:00,13.06,13.09,12.96,13.07,139700.0,10.3527,10.3765,10.2734,10.3606,139700.0
2008-01-31 11:00:00,13.08,13.21,12.99,13.19,104900.0,10.3686,10.4716,10.2972,10.4558,104900.0
2008-01-31 11:30:00,13.19,13.31,13.11,13.24,141500.0,10.4558,10.5509,10.3923,10.4954,141500.0
2008-01-31 12:00:00,13.25,13.25,13.04,13.13,171200.0,10.5033,10.5033,10.3368,10.4082,171200.0
2008-01-31 12:30:00,13.13,13.17,13.09,13.17,93200.0,10.4082,10.4399,10.3765,10.4399,93200.0
2008-01-31 13:00:00,13.18,13.27,13.15,13.25,178200.0,10.4478,10.5192,10.424,10.5033,178200.0
2008-01-31 13:30:00,13.25,13.3,13.23,13.24,94200.0,10.5033,10.543,10.4875,10.4954,94200.0
2008-01-31 14:00:00,13.24,13.37,13.22,13.32,136600.0,10.4954,10.5984,10.4795,10.5588,136600.0
2008-01-31 14:30:00,13.32,13.38,13.29,13.33,111200.0,10.5588,10.6064,10.535,10.5667,111200.0
2008-01-31 15:00:00,13.33,13.34,13.25,13.27,196600.0,10.5667,10.5747,10.5033,10.5192,196600.0
2008-01-31 15:30:00,13.29,13.35,13.19,13.21,396400.0,10.535,10.5826,10.4558,10.4716,396400.0
2008-02-01 09:30:00,13.28,13.75,13.28,13.65,190900.0,10.5271,10.8997,10.5271,10.8204,190900.0
2008-02-01 10:00:00,13.66,13.79,13.52,13.58,212800.0,10.8283,10.9314,10.7173,10.7649,212800.0
2008-02-01 10:30:00,13.58,13.61,13.39,13.51,153000.0,10.7649,10.7887,10.6143,10.7094,153000.0
2008-02-01 11:00:00,13.52,13.59,13.48,13.59,87400.0,10.7173,10.7728,10.6856,10.7728,87400.0
2008-02-01 11:30:00,13.6,13.62,13.56,13.6,97800.0,10.7808,10.7966,10.7491,10.7808,97800.0
2008-02-01 12:00:00,13.6,13.61,13.52,13.6,178500.0,10.7808,10.7887,10.7173,10.7808,178500.0
2008-02-01 12:30:00,13.6,13.61,13.46,13.47,120700.0,10.7808,10.7887,10.6698,10.6777,120700.0
2008-02-01 13:00:00,13.47,13.56,13.45,13.54,165500.0,10.6777,10.7491,10.6619,10.7332,165500.0
2008-02-01 13:30:00,13.54,13.56,13.49,13.49,172500.0,10.7332,10.7491,10.6936,10.6936,172500.0
2008-02-01 14:00:00,13.49,13.64,13.48,13.64,84800.0,10.6936,10.8125,10.6856,10.8125,84800.0
2008-02-01 14:30:00,13.64,13.74,13.62,13.73,130800.0,10.8125,10.8917,10.7966,10.8838,130800.0
2008-02-01 15:00:00,13.73,13.76,13.68,13.73,164200.0,10.8838,10.9076,10.8442,10.8838,164200.0
2008-02-01 15:30:00,13.72,13.91,13.72,13.9,440500.0,10.8759,11.0265,10.8759,11.0186,440500.0
2008-02-04 09:30:00,14.01,14.01,13.76,13.98,172900.0,11.1058,11.1058,10.9076,11.082,172900.0
2008-02-04 10:00:00,13.97,14.14,13.94,14.1,211100.0,11.0741,11.2088,11.0503,11.1771,211100.0
2008-02-04 10:30:00,14.1,14.11,14.0,14.09,225400.0,11.1771,11.185,11.0978,11.1692,225400.0
2008-02-04 11:00:00,14.09,14.17,14.05,14.14,135600.0,11.1692,11.2326,11.1375,11.2088,135600.0
2008-02-04 11:30:00,14.14,14.17,14.02,14.02,120200.0,11.2088,11.2326,11.1137,11.1137,120200.0
2008-02-04 12:00:00,14.04,14.04,13.91,13.92,88800.0,11.1296,11.1296,11.0265,11.0344,88800.0
2008-02-04 12:30:00,13.92,13.97,13.91,13.97,96500.0,11.0344,11.0741,11.0265,11.0741,96500.0
2008-02-04 13:00:00,13.97,13.98,13.89,13.93,79800.0,11.0741,11.082,11.0106,11.0424,79800.0
2008-02-04 13:30:00,13.93,14.02,13.92,14.01,76700.0,11.0424,11.1137,11.0344,11.1058,76700.0
2008-02-04 14:00:00,14.0,14.03,13.96,13.99,88300.0,11.0978,11.1216,11.0661,11.0899,88300.0
2008-02-04 14:30:00,13.98,14.01,13.91,14.0,112900.0,11.082,11.1058,11.0265,11.0978,112900.0
2008-02-04 15:00:00,14.0,14.05,13.98,14.03,135200.0,11.0978,11.1375,11.082,11.1216,135200.0
2008-02-04 15:30:00,14.02,14.04,13.96,13.98,202300.0,11.1137,11.1296,11.0661,11.082,202300.0
2008-02-05 09:30:00,13.79,13.84,13.64,13.66,162500.0,10.9314,10.971,10.8125,10.8283,162500.0
2008-02-05 10:00:00,13.64,13.72,13.55,13.71,149600.0,10.8125,10.8759,10.7411,10.868,149600.0
2008-02-05 10:30:00,13.71,13.72,13.6,13.66,125400.0,10.868,10.8759,10.7808,10.8283,125400.0
2008-02-05 11:00:00,13.65,13.74,13.62,13.72,65900.0,10.8204,10.8917,10.7966,10.8759,65900.0
2008-02-05 11:30:00,13.71,13.84,13.69,13.8,47500.0,10.868,10.971,10.8521,10.9393,47500.0
2008-02-05 12:00:00,13.8,13.82,13.7,13.71,55600.0,10.9393,10.9552,10.86,10.868,55600.0
2008-02-05 12:30:00,13.72,13.72,13.62,13.62,58300.0,10.8759,10.8759,10.7966,10.7966,58300.0
2008-02-05 13:00:00,13.62,13.64,13.51,13.56,142400.0,10.7966,10.8125,10.7094,10.7491,142400.0
2008-02-05 13:30:00,13.56,13.57,13.51,13.54,67200.0,10.7491,10.757,10.7094,10.7332,67200.0
2008-02-05 14:00:00,13.54,13.55,13.49,13.49,84600.0,10.7332,10.7411,10.6936,10.6936,84600.0
2008-02-05 14:30:00,13.49,13.55,13.44,13.44,84800.0,10.6936,10.7411,10.6539,10.6539,84800.0
2008-02-05 15:00:00,13.44,13.44,13.33,13.36,127100.0,10.6539,10.6539,10.5667,10.5905,127100.0
2008-02-05 15:30:00,13.36,13.43,13.3,13.3,210400.0,10.5905,10.646,10.543,10.543,210400.0
2008-02-06 09:30:00,13.41,13.5,13.33,13.47,162200.0,10.6301,10.7015,10.5667,10.6777,162200.0
2008-02-06 10:00:00,13.48,13.78,13.48,13.77,212800.0,10.6856,10.9234,10.6856,10.9155,212800.0
2008-02-06 10:30:00,13.76,14.07,13.76,14.06,211000.0,10.9076,11.1533,10.9076,11.1454,211000.0
2008-02-06 11:00:00,14.07,14.2,14.05,14.2,215600.0,11.1533,11.2564,11.1375,11.2564,215600.0
2008-02-06 11:30:00,14.2,14.31,14.15,14.3,257000.0,11.2564,11.3436,11.2167,11.3357,257000.0
2008-02-06 12:00:00,14.31,14.38,14.3,14.35,178300.0,11.3436,11.3991,11.3357,11.3753,178300.0
2008-02-06 12:30:00,14.35,14.38,14.3,14.32,124900.0,11.3753,11.3991,11.3357,11.3515,124900.0
2008-02-06 13:00:00,14.32,14.37,14.31,14.36,137800.0,11.3515,11.3911,11.3436,11.3832,137800.0
2008-02-06 13:30:00,14.36,14.37,14.1,14.11,204700.0,11.3832,11.3911,11.1771,11.185,204700.0
2008-02-06 14:00:00,14.11,14.14,13.98,14.05,236300.0,11.185,11.2088,11.082,11.1375,236300.0
2008-02-06 14:30:00,14.05,14.08,14.0,14.05,252200.0,11.1375,11.1613,11.0978,11.1375,252200.0
2008-02-06 15:00:00,14.05,14.05,13.9,14.03,425300.0,11.1375,11.1375,11.0186,11.1216,425300.0
2008-02-06 15:30:00,14.03,14.03,13.91,13.97,477600.0,11.1216,11.1216,11.0265,11.0741,477600.0
2008-02-07 09:30:00,13.22,13.6,13.22,13.4,347600.0,10.4795,10.7808,10.4795,10.6222,347600.0
2008-02-07 10:00:00,13.39,13.59,13.39,13.5,306300.0,10.6143,10.7728,10.6143,10.7015,306300.0
2008-02-07 10:30:00,13.51,13.6,13.48,13.59,123500.0,10.7094,10.7808,10.6856,10.7728,123500.0
2008-02-07 11:00:00,13.57,13.6,13.46,13.48,121400.0,10.757,10.7808,10.6698,10.6856,121400.0
2008-02-07 11:30:00,13.48,13.56,13.45,13.54,106500.0,10.6856,10.7491,10.6619,10.7332,106500.0
2008-02-07 12:00:00,13.53,13.55,13.48,13.55,236800.0,10.7253,10.7411,10.6856,10.7411,236800.0
2008-02-07 12:30:00,13.55,13.65,13.55,13.64,152700.0,10.7411,10.8204,10.7411,10.8125,152700.0
2008-02-07 13:00:00,13.65,13.66,13.52,13.63,138700.0,10.8204,10.8283,10.7173,10.8045,138700.0
2008-02-07 13:30:00,13.63,13.8,13.63,13.79,147300.0,10.8045,10.9393,10.8045,10.9314,147300.0
2008-02-07 14:00:00,13.78,13.83,13.7,13.72,165000.0,10.9234,10.9631,10.86,10.8759,165000.0
2008-02-07 14:30:00,13.73,13.76,13.59,13.7,189300.0,10.8838,10.9076,10.7728,10.86,189300.0
2008-02-07 15:00:00,13.69,13.69,13.48,13.58,272200.0,10.8521,10.8521,10.6856,10.7649,272200.0
2008-02-07 15:30:00,13.58,13.73,13.58,13.71,457100.0,10.7649,10.8838,10.7649,10.868,457100.0
2008-02-08 09:30:00,13.58,13.81,13.48,13.77,99100.0,10.7649,10.9472,10.6856,10.9155,99100.0
2008-02-08 10:00:00,13.78,13.78,13.59,13.59,82000.0,10.9234,10.9234,10.7728,10.7728,82000.0
2008-02-08 10:30:00,13.58,13.75,13.58,13.73,105300.0,10.7649,10.8997,10.7649,10.8838,105300.0
2008-02-08 11:00:00,13.74,13.82,13.72,13.75,88400.0,10.8917,10.9552,10.8759,10.8997,88400.0
2008-02-08 11:30:00,13.75,13.75,13.55,13.56,59000.0,10.8997,10.8997,10.7411,10.7491,59000.0
2008-02-08 12:00:00,13.56,13.61,13.5,13.61,104700.0,10.7491,10.7887,10.7015,10.7887,104700.0
2008-02-08 12:30:00,13.61,13.64,13.54,13.6,71700.0,10.7887,10.8125,10.7332,10.7808,71700.0
2008-02-08 13:00:00,13.6,13.61,13.52,13.55,75500.0,10.7808,10.7887,10.7173,10.7411,75500.0
2008-02-08 13:30:00,13.55,13.56,13.41,13.53,97400.0,10.7411,10.7491,10.6301,10.7253,97400.0
2008-02-08 14:00:00,13.54,13.59,13.49,13.57,80100.0,10.7332,10.7728,10.6936,10.757,80100.0
2008-02-08 14:30:00,13.57,13.58,13.53,13.55,121100.0,10.757,10.7649,10.7253,10.7411,121100.0
2008-02-08 15:00:00,13.54,13.59,13.52,13.58,142300.0,10.7332,10.7728,10.7173,10.7649,142300.0
2008-02-08 15:30:00,13.59,13.66,13.54,13.57,217700.0,10.7728,10.8283,10.7332,10.757,217700.0
2008-02-11 09:30:00,13.58,13.7,13.46,13.5,152700.0,10.7649,10.86,10.6698,10.7015,152700.0
2008-02-11 10:00:00,13.51,13.77,13.51,13.77,142200.0,10.7094,10.9155,10.7094,10.9155,142200.0
2008-02-11 10:30:00,13.77,13.93,13.73,13.93,118200.0,10.9155,11.0424,10.8838,11.0424,118200.0
2008-02-11 11:00:00,13.93,13.99,13.85,13.93,91800.0,11.0424,11.0899,10.9789,11.0424,91800.0
2008-02-11 11:30:00,13.93,14.02,13.89,14.01,100600.0,11.0424,11.1137,11.0106,11.1058,100600.0
2008-02-11 12:00:00,14.01,14.2,14.01,14.14,154600.0,11.1058,11.2564,11.1058,11.2088,154600.0
2008-02-11 12:30:00,14.14,14.32,14.14,14.26,116300.0,11.2088,11.3515,11.2088,11.3039,116300.0
2008-02-11 13:00:00,14.26,14.29,14.23,14.28,87200.0,11.3039,11.3277,11.2802,11.3198,87200.0
2008-02-11 13:30:00,14.29,14.52,14.29,14.45,271500.0,11.3277,11.51,11.3277,11.4546,271500.0
2008-02-11 14:00:00,14.44,14.51,14.31,14.31,180700.0,11.4466,11.5021,11.3436,11.3436,180700.0
2008-02-11 14:30:00,14.31,14.39,14.23,14.33,150000.0,11.3436,11.407,11.2802,11.3594,150000.0
2008-02-11 15:00:00,14.33,14.44,14.31,14.36,269300.0,11.3594,11.4466,11.3436,11.3832,269300.0
2008-02-11 15:30:00,14.37,14.37,14.3,14.33,225400.0,11.3911,11.3911,11.3357,11.3594,225400.0
2008-02-12 09:30:00,14.47,14.49,14.32,14.41,83600.0,11.4704,11.4863,11.3515,11.4229,83600.0
2008-02-12 10:00:00,14.41,14.57,14.36,14.54,176600.0,11.4229,11.5497,11.3832,11.5259,176600.0
2008-02-12 10:30:00,14.53,14.58,14.46,14.46,153200.0,11.518,11.5576,11.4625,11.4625,153200.0
2008-02-12 11:00:00,14.46,14.48,14.37,14.4,87100.0,11.4625,11.4783,11.3911,11.4149,87100.0
2008-02-12 11:30:00,14.41,14.45,14.4,14.44,149000.0,11.4229,11.4546,11.4149,11.4466,149000.0
2008-02-12 12:00:00,14.44,14.45,14.31,14.33,66500.0,11.4466,11.4546,11.3436,11.3594,66500.0
2008-02-12 12:30:00,14.34,14.34,14.26,14.33,54200.0,11.3674,11.3674,11.3039,11.3594,54200.0
2008-02-12 13:00:00,14.34,14.35,14.28,14.34,52200.0,11.3674,11.3753,11.3198,11.3674,52200.0
2008-02-12 13:30:00,14.35,14.35,14.25,14.28,110200.0,11.3753,11.3753,11.296,11.3198,110200.0
2008-02-12 14:00:00,14.28,14.34,14.22,14.22,70400.0,11.3198,11.3674,11.2722,11.2722,70400.0
2008-02-12 14:30:00,14.23,14.28,14.17,14.28,82100.0,11.2802,11.3198,11.2326,11.3198,82100.0
2008-02-12 15:00:00,14.28,14.41,14.08,14.13,140700.0,11.3198,11.4229,11.1613,11.2009,140700.0
2008-02-12 15:30:00,14.12,14.17,14.03,14.12,212900.0,11.193,11.2326,11.1216,11.193,212900.0
2008-02-13 09:30:00,14.28,14.47,14.23,14.39,120200.0,11.3739,11.5252,11.334,11.4615,120200.0
2008-02-13 10:00:00,14.38,14.47,14.34,14.47,243400.0,11.4535,11.5252,11.4216,11.5252,243400.0
2008-02-13 10:30:00,14.47,14.5,14.39,14.48,107800.0,11.5252,11.5491,11.4615,11.5331,107800.0
2008-02-13 11:00:00,14.48,14.51,14.4,14.51,75200.0,11.5331,11.557,11.4694,11.557,75200.0
2008-02-13 11:30:00,14.51,14.59,14.51,14.59,82800.0,11.557,11.6208,11.557,11.6208,82800.0
2008-02-13 12:00:00,14.58,14.64,14.51,14.52,132200.0,11.6128,11.6606,11.557,11.565,132200.0
2008-02-13 12:30:00,14.53,14.6,14.53,14.57,40200.0,11.573,11.6287,11.573,11.6048,40200.0
2008-02-13 13:00:00,14.58,14.67,14.54,14.61,97900.0,11.6128,11.6845,11.5809,11.6367,97900.0
2008-02-13 13:30:00,14.61,14.67,14.59,14.63,76500.0,11.6367,11.6845,11.6208,11.6526,76500.0
2008-02-13 14:00:00,14.62,14.65,14.55,14.55,110500.0,11.6447,11.6686,11.5889,11.5889,110500.0
2008-02-13 14:30:00,14.56,14.69,14.53,14.66,103400.0,11.5969,11.7004,11.573,11.6765,103400.0
2008-02-13 15:00:00,14.66,14.7,14.65,14.68,103500.0,11.6765,11.7084,11.6686,11.6924,103500.0
2008-02-13 15:30:00,14.69,14.69,14.61,14.64,243300.0,11.7004,11.7004,11.6367,11.6606,243300.0
2008-02-14 09:30:00,14.69,14.74,14.5,14.71,94100.0,11.7004,11.7402,11.5491,11.7163,94100.0
2008-02-14 10:00:00,14.71,14.75,14.59,14.6,74000.0,11.7163,11.7482,11.6208,11.6287,74000.0
2008-02-14 10:30:00,14.61,14.64,14.53,14.54,74500.0,11.6367,11.6606,11.573,11.5809,74500.0
2008-02-14 11:00:00,14.53,14.57,14.38,14.49,96900.0,11.573,11.6048,11.4535,11.5411,96900.0
2008-02-14 11:30:00,14.49,14.52,14.41,14.45,38400.0,11.5411,11.565,11.4774,11.5093,38400.0
2008-02-14 12:00:00,14.45,14.5,14.4,14.5,51900.0,11.5093,11.5491,11.4694,11.5491,51900.0
2008-02-14 12:30:00,14.49,14.51,14.41,14.42,56500.0,11.5411,11.557,11.4774,11.4854,56500.0
2008-02-14 13:00:00,14.42,14.43,14.37,14.42,92700.0,11.4854,11.4933,11.4455,11.4854,92700.0
2008-02-14 13:30:00,14.42,14.55,14.42,14.54,84300.0,11.4854,11.5889,11.4854,11.5809,84300.0
2008-02-14 14:00:00,14.54,14.54,14.42,14.42,72600.0,11.5809,11.5809,11.4854,11.4854,72600.0
2008-02-14 14:30:00,14.43,14.44,14.26,14.3,119600.0,11.4933,11.5013,11.3579,11.3898,119600.0
2008-02-14 15:00:00,14.3,14.43,14.29,14.43,82500.0,11.3898,11.4933,11.3818,11.4933,82500.0
2008-02-14 15:30:00,14.42,14.43,14.28,14.3,189900.0,11.4854,11.4933,11.3739,11.3898,189900.0
2008-02-15 09:30:00,14.29,14.41,14.27,14.31,230000.0,11.3818,11.4774,11.3659,11.3977,230000.0
2008-02-15 10:00:00,14.32,14.45,14.3,14.45,56000.0,11.4057,11.5093,11.3898,11.5093,56000.0
2008-02-15 10:30:00,14.44,14.56,14.44,14.48,110900.0,11.5013,11.5969,11.5013,11.5331,110900.0
2008-02-15 11:00:00,14.48,14.49,14.36,14.39,48200.0,11.5331,11.5411,11.4376,11.4615,48200.0
2008-02-15 11:30:00,14.39,14.39,14.33,14.36,31500.0,11.4615,11.4615,11.4137,11.4376,31500.0
2008-02-15 12:00:00,14.36,14.48,14.36,14.38,66000.0,11.4376,11.5331,11.4376,11.4535,66000.0
2008-02-15 12:30:00,14.39,14.41,14.36,14.37,32300.0,11.4615,11.4774,11.4376,11.4455,32300.0
2008-02-15 13:00:00,14.36,14.42,14.33,14.39,67100.0,11.4376,11.4854,11.4137,11.4615,67100.0
2008-02-15 13:30:00,14.39,14.44,14.38,14.42,48500.0,11.4615,11.5013,11.4535,11.4854,48500.0
2008-02-15 14:00:00,14.41,14.42,14.33,14.34,29600.0,11.4774,11.4854,11.4137,11.4216,29600.0
2008-02-15 14:30:00,14.34,14.35,14.31,14.33,37300.0,11.4216,11.4296,11.3977,11.4137,37300.0
2008-02-15 15:00:00,14.33,14.36,14.31,14.34,47100.0,11.4137,11.4376,11.3977,11.4216,47100.0
2008-02-15 15:30:00,14.34,14.43,14.34,14.39,108500.0,11.4216,11.4933,11.4216,11.4615,108500.0
2008-02-19 09:30:00,14.53,14.69,14.49,14.64,152600.0,11.573,11.7004,11.5411,11.6606,152600.0
2008-02-19 10:00:00,14.62,14.67,14.52,14.53,69000.0,11.6447,11.6845,11.565,11.573,69000.0
2008-02-19 10:30:00,14.52,14.52,14.41,14.49,63200.0,11.565,11.565,11.4774,11.5411,63200.0
2008-02-19 11:00:00,14.5,14.51,14.45,14.46,34700.0,11.5491,11.557,11.5093,11.5172,34700.0
2008-02-19 11:30:00,14.47,14.52,14.45,14.45,37300.0,11.5252,11.565,11.5093,11.5093,37300.0
2008-02-19 12:00:00,14.46,14.61,14.43,14.61,80900.0,11.5172,11.6367,11.4933,11.6367,80900.0
2008-02-19 12:30:00,14.59,14.6,14.53,14.56,31800.0,11.6208,11.6287,11.573,11.5969,31800.0
2008-02-19 13:00:00,14.56,14.69,14.56,14.64,96200.0,11.5969,11.7004,11.5969,11.6606,96200.0
2008-02-19 13:30:00,14.63,14.65,14.58,14.59,28300.0,11.6526,11.6686,11.6128,11.6208,28300.0
2008-02-19 14:00:00,14.59,14.62,14.54,14.59,83500.0,11.6208,11.6447,11.5809,11.6208,83500.0
2008-02-19 14:30:00,14.59,14.59,14.33,14.33,99000.0,11.6208,11.6208,11.4137,11.4137,99000.0
2008-02-19 15:00:00,14.33,14.4,14.3,14.34,162300.0,11.4137,11.4694,11.3898,11.4216,162300.0
2008-02-19 15:30:00,14.33,14.44,14.31,14.35,174000.0,11.4137,11.5013,11.3977,11.4296,174000.0
2008-02-20 09:30:00,14.26,14.41,14.25,14.35,46900.0,11.3579,11.4774,11.35,11.4296,46900.0
2008-02-20 10:00:00,14.36,14.37,14.23,14.23,69800.0,11.4376,11.4455,11.334,11.334,69800.0
2008-02-20 10:30:00,14.23,14.31,14.19,14.21,67000.0,11.334,11.3977,11.3022,11.3181,67000.0
2008-02-20 11:00:00,14.21,14.33,14.21,14.31,50800.0,11.3181,11.4137,11.3181,11.3977,50800.0
2008-02-20 11:30:00,14.31,14.32,14.22,14.22,44700.0,11.3977,11.4057,11.3261,11.3261,44700.0
2008-02-20 12:00:00,14.21,14.42,14.21,14.36,105600.0,11.3181,11.4854,11.3181,11.4376,105600.0
2008-02-20 12:30:00,14.36,14.42,14.36,14.4,118600.0,11.4376,11.4854,11.4376,11.4694,118600.0
2008-02-20 13:00:00,14.4,14.47,14.29,14.3,77800.0,11.4694,11.5252,11.3818,11.3898,77800.0
2008-02-20 13:30:00,14.29,14.41,14.27,14.39,44900.0,11.3818,11.4774,11.3659,11.4615,44900.0
2008-02-20 14:00:00,14.38,14.45,14.27,14.34,121300.0,11.4535,11.5093,11.3659,11.4216,121300.0
2008-02-20 14:30:00,14.34,14.48,14.31,14.45,73000.0,11.4216,11.5331,11.3977,11.5093,73000.0
2008-02-20 15:00:00,14.44,14.44,14.35,14.36,79900.0,11.5013,11.5013,11.4296,11.4376,79900.0
2008-02-20 15:30:00,14.35,14.39,14.31,14.36,119900.0,11.4296,11.4615,11.3977,11.4376,119900.0
2008-02-21 09:30:00,14.47,14.75,14.46,14.65,61500.0,11.5252,11.7482,11.5172,11.6686,61500.0
2008-02-21 10:00:00,14.65,14.7,14.52,14.62,94100.0,11.6686,11.7084,11.565,11.6447,94100.0
2008-02-21 10:30:00,14.63,14.66,14.5,14.51,101900.0,11.6526,11.6765,11.5491,11.557,101900.0
2008-02-21 11:00:00,14.5,14.54,14.42,14.49,54300.0,11.5491,11.5809,11.4854,11.5411,54300.0
2008-02-21 11:30:00,14.47,14.51,14.43,14.43,51000.0,11.5252,11.557,11.4933,11.4933,51000.0
2008-02-21 12:00:00,14.43,14.44,14.28,14.34,63500.0,11.4933,11.5013,11.3739,11.4216,63500.0
2008-02-21 12:30:00,14.33,14.37,14.29,14.34,48000.0,11.4137,11.4455,11.3818,11.4216,48000.0
2008-02-21 13:00:00,14.34,14.37,14.28,14.35,56800.0,11.4216,11.4455,11.3739,11.4296,56800.0
2008-02-21 13:30:00,14.34,14.35,14.26,14.29,50500.0,11.4216,11.4296,11.3579,11.3818,50500.0
2008-02-21 14:00:00,14.28,14.34,14.27,14.34,120300.0,11.3739,11.4216,11.3659,11.4216,120300.0
2008-02-21 14:30:00,14.33,14.35,14.24,14.28,101500.0,11.4137,11.4296,11.342,11.3739,101500.0
2008-02-21 15:00:00,14.27,14.27,14.13,14.17,138800.0,11.3659,11.3659,11.2544,11.2862,138800.0
2008-02-21 15:30:00,14.16,14.23,14.11,14.15,147600.0,11.2783,11.334,11.2384,11.2703,147600.0
2008-02-22 09:30:00,14.22,14.41,14.19,14.4,52700.0,11.3261,11.4774,11.3022,11.4694,52700.0
2008-02-22 10:00:00,14.4,14.42,14.09,14.09,97400.0,11.4694,11.4854,11.2225,11.2225,97400.0
2008-02-22 10:30:00,14.1,14.14,14.03,14.1,88700.0,11.2305,11.2623,11.1747,11.2305,88700.0
2008-02-22 11:00:00,14.1,14.14,14.05,14.08,67700.0,11.2305,11.2623,11.1907,11.2146,67700.0
2008-02-22 11:30:00,14.08,14.09,14.02,14.05,49400.0,11.2146,11.2225,11.1668,11.1907,49400.0
2008-02-22 12:00:00,14.06,14.06,14.0,14.01,56000.0,11.1986,11.1986,11.1508,11.1588,56000.0
2008-02-22 12:30:00,14.01,14.06,13.98,14.0,79200.0,11.1588,11.1986,11.1349,11.1508,79200.0
2008-02-22 13:00:00,14.0,14.04,14.0,14.0,59200.0,11.1508,11.1827,11.1508,11.1508,59200.0
2008-02-22 13:30:00,14.0,14.03,13.96,14.01,63400.0,11.1508,11.1747,11.119,11.1588,63400.0
2008-02-22 14:00:00,14.01,14.05,13.96,13.99,52800.0,11.1588,11.1907,11.119,11.1429,52800.0
2008-02-22 14:30:00,13.98,14.07,13.97,14.06,72100.0,11.1349,11.2066,11.1269,11.1986,72100.0
2008-02-22 15:00:00,14.06,14.07,13.96,14.07,86800.0,11.1986,11.2066,11.119,11.2066,86800.0
2008-02-22 15:30:00,14.07,14.29,14.06,14.29,240200.0,11.2066,11.3818,11.1986,11.3818,240200.0
2008-02-25 09:30:00,14.34,14.41,14.17,14.2,51900.0,11.4216,11.4774,11.2862,11.3101,51900.0
2008-02-25 10:00:00,14.21,14.5,14.18,14.49,133000.0,11.3181,11.5491,11.2942,11.5411,133000.0
2008-02-25 10:30:00,14.5,14.53,14.38,14.46,69900.0,11.5491,11.573,11.4535,11.5172,69900.0
2008-02-25 11:00:00,14.47,14.47,14.37,14.38,87800.0,11.5252,11.5252,11.4455,11.4535,87800.0
2008-02-25 11:30:00,14.38,14.4,14.26,14.27,40900.0,11.4535,11.4694,11.3579,11.3659,40900.0
2008-02-25 12:00:00,14.28,14.36,14.24,14.28,67500.0,11.3739,11.4376,11.342,11.3739,67500.0
2008-02-25 12:30:00,14.29,14.38,14.27,14.35,46900.0,11.3818,11.4535,11.3659,11.4296,46900.0
2008-02-25 13:00:00,14.35,14.38,14.27,14.27,50300.0,11.4296,11.4535,11.3659,11.3659,50300.0
2008-02-25 13:30:00,14.27,14.33,14.21,14.3,47900.0,11.3659,11.4137,11.3181,11.3898,47900.0
2008-02-25 14:00:00,14.3,14.43,14.24,14.41,91100.0,11.3898,11.4933,11.342,11.4774,91100.0
2008-02-25 14:30:00,14.41,14.41,14.25,14.35,132700.0,11.4774,11.4774,11.35,11.4296,132700.0
2008-02-25 15:00:00,14.35,14.5,14.32,14.49,123900.0,11.4296,11.5491,11.4057,11.5411,123900.0
2008-02-25 15:30:00,14.49,14.65,14.47,14.58,371500.0,11.5411,11.6686,11.5252,11.6128,371500.0
2008-02-26 09:30:00,14.49,14.52,14.44,14.46,76100.0,11.5411,11.565,11.5013,11.5172,76100.0
2008-02-26 10:00:00,14.47,14.51,14.4,14.41,78700.0,11.5252,11.557,11.4694,11.4774,78700.0
2008-02-26 10:30:00,14.4,14.55,14.4,14.49,90900.0,11.4694,11.5889,11.4694,11.5411,90900.0
2008-02-26 11:00:00,14.48,14.57,14.47,14.56,61900.0,11.5331,11.6048,11.5252,11.5969,61900.0
2008-02-26 11:30:00,14.55,14.73,14.55,14.71,86900.0,11.5889,11.7323,11.5889,11.7163,86900.0
2008-02-26 12:00:00,14.71,14.78,14.66,14.75,64000.0,11.7163,11.7721,11.6765,11.7482,64000.0
2008-02-26 12:30:00,14.75,14.76,14.68,14.71,30700.0,11.7482,11.7562,11.6924,11.7163,30700.0
2008-02-26 13:00:00,14.73,14.79,14.73,14.75,38600.0,11.7323,11.7801,11.7323,11.7482,38600.0
2008-02-26 13:30:00,14.74,14.79,14.71,14.75,74400.0,11.7402,11.7801,11.7163,11.7482,74400.0
2008-02-26 14:00:00,14.74,14.76,14.66,14.7,99200.0,11.7402,11.7562,11.6765,11.7084,99200.0
2008-02-26 14:30:00,14.69,14.71,14.65,14.7,76400.0,11.7004,11.7163,11.6686,11.7084,76400.0
2008-02-26 15:00:00,14.7,14.7,14.56,14.66,97500.0,11.7084,11.7084,11.5969,11.6765,97500.0
2008-02-26 15:30:00,14.66,14.74,14.64,14.73,164900.0,11.6765,11.7402,11.6606,11.7323,164900.0
2008-02-27 09:30:00,14.59,14.83,14.59,14.81,56200.0,11.6208,11.8119,11.6208,11.796,56200.0
2008-02-27 10:00:00,14.79,14.9,14.78,14.84,81400.0,11.7801,11.8677,11.7721,11.8199,81400.0
2008-02-27 10:30:00,14.85,15.0,14.84,14.94,88000.0,11.8278,11.9473,11.8199,11.8995,88000.0
2008-02-27 11:00:00,14.95,14.99,14.87,14.91,69400.0,11.9075,11.9394,11.8438,11.8756,69400.0
2008-02-27 11:30:00,14.91,14.99,14.9,14.98,27700.0,11.8756,11.9394,11.8677,11.9314,27700.0
2008-02-27 12:00:00,14.98,14.98,14.89,14.91,26000.0,11.9314,11.9314,11.8597,11.8756,26000.0
2008-02-27 12:30:00,14.91,14.97,14.9,14.94,26000.0,11.8756,11.9234,11.8677,11.8995,26000.0
2008-02-27 13:00:00,14.94,14.97,14.86,14.89,44500.0,11.8995,11.9234,11.8358,11.8597,44500.0
2008-02-27 13:30:00,14.88,14.92,14.8,14.83,46800.0,11.8517,11.8836,11.788,11.8119,46800.0
2008-02-27 14:00:00,14.83,14.83,14.69,14.72,70100.0,11.8119,11.8119,11.7004,11.7243,70100.0
2008-02-27 14:30:00,14.72,14.82,14.72,14.82,66700.0,11.7243,11.804,11.7243,11.804,66700.0
2008-02-27 15:00:00,14.82,14.9,14.78,14.89,62400.0,11.804,11.8677,11.7721,11.8597,62400.0
2008-02-27 15:30:00,14.9,14.9,14.8,14.82,100800.0,11.8677,11.8677,11.788,11.804,100800.0
2008-02-28 09:30:00,14.7,14.71,14.53,14.64,66000.0,11.7084,11.7163,11.573,11.6606,66000.0
2008-02-28 10:00:00,14.65,14.67,14.55,14.61,54800.0,11.6686,11.6845,11.5889,11.6367,54800.0
2008-02-28 10:30:00,14.61,14.64,14.52,14.52,65900.0,11.6367,11.6606,11.565,11.565,65900.0
2008-02-28 11:00:00,14.52,14.52,14.37,14.37,69300.0,11.565,11.565,11.4455,11.4455,69300.0
2008-02-28 11:30:00,14.37,14.37,14.29,14.3,64900.0,11.4455,11.4455,11.3818,11.3898,64900.0
2008-02-28 12:00:00,14.3,14.3,14.25,14.27,39400.0,11.3898,11.3898,11.35,11.3659,39400.0
2008-02-28 12:30:00,14.26,14.27,14.12,14.15,112300.0,11.3579,11.3659,11.2464,11.2703,112300.0
2008-02-28 13:00:00,14.15,14.15,13.93,13.93,338100.0,11.2703,11.2703,11.0951,11.0951,338100.0
2008-02-28 13:30:00,13.95,13.99,13.79,13.81,271100.0,11.111,11.1429,10.9836,10.9995,271100.0
2008-02-28 14:00:00,13.81,13.85,13.69,13.84,254500.0,10.9995,11.0314,10.9039,11.0234,254500.0
2008-02-28 14:30:00,13.83,13.87,13.8,13.85,135900.0,11.0154,11.0473,10.9915,11.0314,135900.0
2008-02-28 15:00:00,13.85,13.87,13.55,13.6,473000.0,11.0314,11.0473,10.7924,10.8322,473000.0
2008-02-28 15:30:00,13.6,13.77,13.57,13.66,571900.0,10.8322,10.9676,10.8083,10.88,571900.0
2008-02-29 09:30:00,13.5,13.64,13.24,13.29,250600.0,10.7526,10.8641,10.5455,10.5853,250600.0
2008-02-29 10:00:00,13.3,13.31,13.19,13.21,275500.0,10.5933,10.6013,10.5057,10.5216,275500.0
2008-02-29 10:30:00,13.21,13.21,13.05,13.06,226900.0,10.5216,10.5216,10.3942,10.4021,226900.0
2008-02-29 11:00:00,13.05,13.19,13.04,13.13,118700.0,10.3942,10.5057,10.3862,10.4579,118700.0
2008-02-29 11:30:00,13.11,13.22,13.07,13.09,111500.0,10.442,10.5296,10.4101,10.426,111500.0
2008-02-29 12:00:00,13.08,13.11,13.04,13.07,153900.0,10.4181,10.442,10.3862,10.4101,153900.0
2008-02-29 12:30:00,13.07,13.09,13.03,13.05,107700.0,10.4101,10.426,10.3782,10.3942,107700.0
2008-02-29 13:00:00,13.06,13.17,13.04,13.08,164000.0,10.4021,10.4897,10.3862,10.4181,164000.0
2008-02-29 13:30:00,13.08,13.08,13.01,13.02,158300.0,10.4181,10.4181,10.3623,10.3703,158300.0
2008-02-29 14:00:00,13.02,13.05,12.93,13.0,202900.0,10.3703,10.3942,10.2986,10.3543,202900.0
2008-02-29 14:30:00,13.0,13.07,12.98,13.06,120700.0,10.3543,10.4101,10.3384,10.4021,120700.0
2008-02-29 15:00:00,13.06,13.1,13.0,13.07,145700.0,10.4021,10.434,10.3543,10.4101,145700.0
2008-02-29 15:30:00,13.07,13.08,12.87,12.94,771400.0,10.4101,10.4181,10.2508,10.3066,771400.0
2008-03-03 09:30:00,12.6,12.72,12.5,12.51,205900.0,10.0358,10.1313,9.9561,9.9641,205900.0
2008-03-03 10:00:00,12.51,12.55,12.4,12.49,278700.0,9.9641,9.9959,9.8765,9.9481,278700.0
2008-03-03 10:30:00,12.48,12.49,12.38,12.4,172100.0,9.9402,9.9481,9.8605,9.8765,172100.0
2008-03-03 11:00:00,12.41,12.44,12.36,12.39,125100.0,9.8844,9.9083,9.8446,9.8685,125100.0
2008-03-03 11:30:00,12.4,12.46,12.39,12.43,132100.0,9.8765,9.9242,9.8685,9.9003,132100.0
2008-03-03 12:00:00,12.44,12.51,12.39,12.49,236200.0,9.9083,9.9641,9.8685,9.9481,236200.0
2008-03-03 12:30:00,12.5,12.51,12.44,12.47,106300.0,9.9561,9.9641,9.9083,9.9322,106300.0
2008-03-03 13:00:00,12.47,12.52,12.45,12.51,241100.0,9.9322,9.972,9.9163,9.9641,241100.0
2008-03-03 13:30:00,12.52,12.54,12.45,12.45,137100.0,9.972,9.988,9.9163,9.9163,137100.0
2008-03-03 14:00:00,12.45,12.45,12.34,12.38,134200.0,9.9163,9.9163,9.8287,9.8605,134200.0
2008-03-03 14:30:00,12.39,12.51,12.31,12.31,265200.0,9.8685,9.9641,9.8048,9.8048,265200.0
2008-03-03 15:00:00,12.32,12.52,12.31,12.48,271300.0,9.8127,9.972,9.8048,9.9402,271300.0
2008-03-03 15:30:00,12.48,12.6,12.46,12.56,441500.0,9.9402,10.0358,9.9242,10.0039,441500.0
2008-03-04 09:30:00,12.42,12.46,12.33,12.39,293700.0,9.8924,9.9242,9.8207,9.8685,293700.0
2008-03-04 10:00:00,12.39,12.4,12.28,12.31,201000.0,9.8685,9.8765,9.7809,9.8048,201000.0
2008-03-04 10:30:00,12.3,12.35,12.26,12.33,156000.0,9.7968,9.8366,9.7649,9.8207,156000.0
2008-03-04 11:00:00,12.34,12.34,12.24,12.28,137400.0,9.8287,9.8287,9.749,9.7809,137400.0
2008-03-04 11:30:00,12.28,12.29,12.23,12.25,73900.0,9.7809,9.7888,9.7411,9.757,73900.0
2008-03-04 12:00:00,12.25,12.37,12.24,12.36,102600.0,9.757,9.8526,9.749,9.8446,102600.0
2008-03-04 12:30:00,12.35,12.4,12.35,12.38,214500.0,9.8366,9.8765,9.8366,9.8605,214500.0
2008-03-04 13:00:00,12.38,12.4,12.31,12.38,83800.0,9.8605,9.8765,9.8048,9.8605,83800.0
2008-03-04 13:30:00,12.39,12.41,12.3,12.36,102000.0,9.8685,9.8844,9.7968,9.8446,102000.0
2008-03-04 14:00:00,12.36,12.4,12.31,12.38,106300.0,9.8446,9.8765,9.8048,9.8605,106300.0
2008-03-04 14:30:00,12.39,12.43,12.34,12.37,114100.0,9.8685,9.9003,9.8287,9.8526,114100.0
2008-03-04 15:00:00,12.37,12.54,12.35,12.46,164000.0,9.8526,9.988,9.8366,9.9242,164000.0
2008-03-04 15:30:00,12.45,12.64,12.41,12.62,379300.0,9.9163,10.0676,9.8844,10.0517,379300.0
2008-03-05 09:30:00,13.27,13.35,13.06,13.14,444100.0,10.5694,10.6331,10.4021,10.4659,444100.0
2008-03-05 10:00:00,13.14,13.2,13.0,13.2,536400.0,10.4659,10.5136,10.3543,10.5136,536400.0
2008-03-05 10:30:00,13.19,13.31,13.19,13.29,317100.0,10.5057,10.6013,10.5057,10.5853,317100.0
2008-03-05 11:00:00,13.29,13.3,13.16,13.29,201200.0,10.5853,10.5933,10.4818,10.5853,201200.0
2008-03-05 11:30:00,13.29,13.33,13.24,13.25,254500.0,10.5853,10.6172,10.5455,10.5535,254500.0
2008-03-05 12:00:00,13.25,13.32,13.19,13.23,225700.0,10.5535,10.6092,10.5057,10.5375,225700.0
2008-03-05 12:30:00,13.23,13.27,13.12,13.19,231500.0,10.5375,10.5694,10.4499,10.5057,231500.0
2008-03-05 13:00:00,13.19,13.22,13.04,13.08,210800.0,10.5057,10.5296,10.3862,10.4181,210800.0
2008-03-05 13:30:00,13.08,13.09,12.9,12.95,185200.0,10.4181,10.426,10.2747,10.3145,185200.0
2008-03-05 14:00:00,12.95,13.01,12.9,12.97,291200.0,10.3145,10.3623,10.2747,10.3305,291200.0
2008-03-05 14:30:00,12.97,13.02,12.97,12.99,188500.0,10.3305,10.3703,10.3305,10.3464,188500.0
2008-03-05 15:00:00,13.0,13.04,12.97,12.97,209000.0,10.3543,10.3862,10.3305,10.3305,209000.0
2008-03-05 15:30:00,12.97,13.01,12.96,13.0,468900.0,10.3305,10.3623,10.3225,10.3543,468900.0
2008-03-06 09:30:00,13.02,13.05,12.7,12.72,254000.0,10.3703,10.3942,10.1154,10.1313,254000.0
2008-03-06 10:00:00,12.72,12.82,12.62,12.77,165600.0,10.1313,10.211,10.0517,10.1712,165600.0
2008-03-06 10:30:00,12.79,12.85,12.77,12.82,168300.0,10.1871,10.2349,10.1712,10.211,168300.0
2008-03-06 11:00:00,12.82,12.84,12.7,12.75,87100.0,10.211,10.2269,10.1154,10.1552,87100.0
2008-03-06 11:30:00,12.76,12.82,12.73,12.81,120000.0,10.1632,10.211,10.1393,10.203,120000.0
2008-03-06 12:00:00,12.8,12.81,12.72,12.78,83100.0,10.195,10.203,10.1313,10.1791,83100.0
2008-03-06 12:30:00,12.77,12.8,12.71,12.71,166000.0,10.1712,10.195,10.1234,10.1234,166000.0
2008-03-06 13:00:00,12.71,12.74,12.64,12.65,89900.0,10.1234,10.1473,10.0676,10.0756,89900.0
2008-03-06 13:30:00,12.65,12.68,12.64,12.64,73400.0,10.0756,10.0995,10.0676,10.0676,73400.0
2008-03-06 14:00:00,12.64,12.67,12.49,12.5,406500.0,10.0676,10.0915,9.9481,9.9561,406500.0
2008-03-06 14:30:00,12.5,12.59,12.49,12.49,219500.0,9.9561,10.0278,9.9481,9.9481,219500.0
2008-03-06 15:00:00,12.49,12.5,12.39,12.42,526000.0,9.9481,9.9561,9.8685,9.8924,526000.0
2008-03-06 15:30:00,12.42,12.43,12.36,12.37,571900.0,9.8924,9.9003,9.8446,9.8526,571900.0
2008-03-07 09:30:00,12.3,12.55,12.16,12.53,267700.0,9.7968,9.9959,9.6853,9.98,267700.0
2008-03-07 10:00:00,12.52,12.57,12.3,12.35,344800.0,9.972,10.0119,9.7968,9.8366,344800.0
2008-03-07 10:30:00,12.35,12.43,12.3,12.43,324200.0,9.8366,9.9003,9.7968,9.9003,324200.0
2008-03-07 11:00:00,12.41,12.48,12.4,12.4,254100.0,9.8844,9.9402,9.8765,9.8765,254100.0
2008-03-07 11:30:00,12.4,12.44,12.33,12.4,165300.0,9.8765,9.9083,9.8207,9.8765,165300.0
2008-03-07 12:00:00,12.4,12.44,12.38,12.42,85400.0,9.8765,9.9083,9.8605,9.8924,85400.0
2008-03-07 12:30:00,12.43,12.49,12.38,12.44,149500.0,9.9003,9.9481,9.8605,9.9083,149500.0
2008-03-07 13:00:00,12.44,12.45,12.28,12.33,161800.0,9.9083,9.9163,9.7809,9.8207,161800.0
2008-03-07 13:30:00,12.32,12.34,12.23,12.25,171300.0,9.8127,9.8287,9.7411,9.757,171300.0
2008-03-07 14:00:00,12.24,12.25,12.1,12.11,235000.0,9.749,9.757,9.6375,9.6455,235000.0
2008-03-07 14:30:00,12.11,12.21,12.04,12.19,304700.0,9.6455,9.7251,9.5897,9.7092,304700.0
2008-03-07 15:00:00,12.2,12.28,12.1,12.19,564900.0,9.7172,9.7809,9.6375,9.7092,564900.0
2008-03-07 15:30:00,12.19,12.22,12.07,12.11,660900.0,9.7092,9.7331,9.6136,9.6455,660900.0
2008-03-10 09:30:00,12.11,12.2,12.05,12.19,178900.0,9.6455,9.7172,9.5977,9.7092,178900.0
2008-03-10 10:00:00,12.19,12.28,12.15,12.26,233600.0,9.7092,9.7809,9.6773,9.7649,233600.0
2008-03-10 10:30:00,12.26,12.38,12.26,12.36,159300.0,9.7649,9.8605,9.7649,9.8446,159300.0
2008-03-10 11:00:00,12.36,12.44,12.29,12.29,214200.0,9.8446,9.9083,9.7888,9.7888,214200.0
2008-03-10 11:30:00,12.29,12.33,12.25,12.33,116700.0,9.7888,9.8207,9.757,9.8207,116700.0
2008-03-10 12:00:00,12.33,12.38,12.25,12.32,115700.0,9.8207,9.8605,9.757,9.8127,115700.0
2008-03-10 12:30:00,12.32,12.38,12.25,12.31,260900.0,9.8127,9.8605,9.757,9.8048,260900.0
2008-03-10 13:00:00,12.31,12.38,12.25,12.35,182900.0,9.8048,9.8605,9.757,9.8366,182900.0
2008-03-10 13:30:00,12.34,12.35,12.3,12.3,78700.0,9.8287,9.8366,9.7968,9.7968,78700.0
2008-03-10 14:00:00,12.3,12.32,12.22,12.25,141400.0,9.7968,9.8127,9.7331,9.757,141400.0
2008-03-10 14:30:00,12.25,12.28,12.22,12.25,317000.0,9.757,9.7809,9.7331,9.757,317000.0
2008-03-10 15:00:00,12.24,12.29,12.22,12.28,168700.0,9.749,9.7888,9.7331,9.7809,168700.0
2008-03-10 15:30:00,12.27,12.29,12.13,12.15,530600.0,9.7729,9.7888,9.6614,9.6773,530600.0
2008-03-11 09:30:00,12.39,12.59,12.36,12.41,120100.0,9.8685,10.0278,9.8446,9.8844,120100.0
2008-03-11 10:00:00,12.41,12.52,12.3,12.52,166100.0,9.8844,9.972,9.7968,9.972,166100.0
2008-03-11 10:30:00,12.53,12.54,12.3,12.36,253800.0,9.98,9.988,9.7968,9.8446,253800.0
2008-03-11 11:00:00,12.37,12.4,12.27,12.32,252000.0,9.8526,9.8765,9.7729,9.8127,252000.0
2008-03-11 11:30:00,12.32,12.35,12.2,12.2,117800.0,9.8127,9.8366,9.7172,9.7172,117800.0
2008-03-11 12:00:00,12.2,12.22,12.13,12.14,90600.0,9.7172,9.7331,9.6614,9.6694,90600.0
2008-03-11 12:30:00,12.14,12.15,12.02,12.14,181700.0,9.6694,9.6773,9.5738,9.6694,181700.0
2008-03-11 13:00:00,12.13,12.18,12.06,12.18,152400.0,9.6614,9.7012,9.6056,9.7012,152400.0
2008-03-11 13:30:00,12.17,12.28,12.17,12.27,118100.0,9.6933,9.7809,9.6933,9.7729,118100.0
2008-03-11 14:00:00,12.27,12.34,12.26,12.32,105000.0,9.7729,9.8287,9.7649,9.8127,105000.0
2008-03-11 14:30:00,12.33,12.48,12.32,12.47,143600.0,9.8207,9.9402,9.8127,9.9322,143600.0
2008-03-11 15:00:00,12.46,12.6,12.42,12.56,275000.0,9.9242,10.0358,9.8924,10.0039,275000.0
2008-03-11 15:30:00,12.56,12.72,12.51,12.71,798000.0,10.0039,10.1313,9.9641,10.1234,798000.0
2008-03-12 09:30:00,12.72,12.8,12.51,12.53,126100.0,10.1313,10.195,9.9641,9.98,126100.0
2008-03-12 10:00:00,12.52,12.55,12.46,12.48,83500.0,9.972,9.9959,9.9242,9.9402,83500.0
2008-03-12 10:30:00,12.49,12.57,12.47,12.48,115000.0,9.9481,10.0119,9.9322,9.9402,115000.0
2008-03-12 11:00:00,12.47,12.69,12.47,12.63,56900.0,9.9322,10.1074,9.9322,10.0596,56900.0
2008-03-12 11:30:00,12.64,12.65,12.58,12.64,68100.0,10.0676,10.0756,10.0198,10.0676,68100.0
2008-03-12 12:00:00,12.64,12.65,12.59,12.59,71700.0,10.0676,10.0756,10.0278,10.0278,71700.0
2008-03-12 12:30:00,12.59,12.64,12.52,12.55,74000.0,10.0278,10.0676,9.972,9.9959,74000.0
2008-03-12 13:00:00,12.56,12.63,12.54,12.59,64400.0,10.0039,10.0596,9.988,10.0278,64400.0
2008-03-12 13:30:00,12.58,12.62,12.53,12.58,57500.0,10.0198,10.0517,9.98,10.0198,57500.0
2008-03-12 14:00:00,12.57,12.6,12.51,12.6,77900.0,10.0119,10.0358,9.9641,10.0358,77900.0
2008-03-12 14:30:00,12.6,12.65,12.56,12.58,94900.0,10.0358,10.0756,10.0039,10.0198,94900.0
2008-03-12 15:00:00,12.58,12.65,12.55,12.6,113300.0,10.0198,10.0756,9.9959,10.0358,113300.0
2008-03-12 15:30:00,12.6,12.61,12.43,12.5,251800.0,10.0358,10.0437,9.9003,9.9561,251800.0
2008-03-13 09:30:00,12.3,12.36,12.23,12.34,91500.0,9.7968,9.8446,9.7411,9.8287,91500.0
2008-03-13 10:00:00,12.32,12.45,12.26,12.35,109400.0,9.8127,9.9163,9.7649,9.8366,109400.0
2008-03-13 10:30:00,12.36,12.41,12.24,12.39,133500.0,9.8446,9.8844,9.749,9.8685,133500.0
2008-03-13 11:00:00,12.39,12.61,12.37,12.53,93300.0,9.8685,10.0437,9.8526,9.98,93300.0
2008-03-13 11:30:00,12.54,12.64,12.47,12.61,108800.0,9.988,10.0676,9.9322,10.0437,108800.0
2008-03-13 12:00:00,12.62,12.7,12.54,12.55,75900.0,10.0517,10.1154,9.988,9.9959,75900.0
2008-03-13 12:30:00,12.55,12.57,12.43,12.53,124900.0,9.9959,10.0119,9.9003,9.98,124900.0
2008-03-13 13:00:00,12.52,12.76,12.51,12.76,91300.0,9.972,10.1632,9.9641,10.1632,91300.0
2008-03-13 13:30:00,12.76,12.8,12.65,12.75,106000.0,10.1632,10.195,10.0756,10.1552,106000.0
2008-03-13 14:00:00,12.74,12.79,12.69,12.74,110700.0,10.1473,10.1871,10.1074,10.1473,110700.0
2008-03-13 14:30:00,12.74,12.74,12.58,12.66,146200.0,10.1473,10.1473,10.0198,10.0835,146200.0
2008-03-13 15:00:00,12.68,12.75,12.65,12.7,163600.0,10.0995,10.1552,10.0756,10.1154,163600.0
2008-03-13 15:30:00,12.72,12.77,12.64,12.73,301600.0,10.1313,10.1712,10.0676,10.1393,301600.0
2008-03-14 09:30:00,12.74,12.87,12.42,12.42,118300.0,10.1473,10.2508,9.8924,9.8924,118300.0
2008-03-14 10:00:00,12.41,12.62,12.31,12.48,145300.0,9.8844,10.0517,9.8048,9.9402,145300.0
2008-03-14 10:30:00,12.48,12.56,12.32,12.47,87500.0,9.9402,10.0039,9.8127,9.9322,87500.0
2008-03-14 11:00:00,12.46,12.55,12.41,12.44,81000.0,9.9242,9.9959,9.8844,9.9083,81000.0
2008-03-14 11:30:00,12.44,12.57,12.4,12.43,74700.0,9.9083,10.0119,9.8765,9.9003,74700.0
2008-03-14 12:00:00,12.42,12.52,12.42,12.51,78700.0,9.8924,9.972,9.8924,9.9641,78700.0
2008-03-14 12:30:00,12.5,12.57,12.39,12.48,121500.0,9.9561,10.0119,9.8685,9.9402,121500.0
2008-03-14 13:00:00,12.47,12.49,12.37,12.38,130800.0,9.9322,9.9481,9.8526,9.8605,130800.0
2008-03-14 13:30:00,12.38,12.48,12.37,12.39,88800.0,9.8605,9.9402,9.8526,9.8685,88800.0
2008-03-14 14:00:00,12.39,12.46,12.35,12.36,161000.0,9.8685,9.9242,9.8366,9.8446,161000.0
2008-03-14 14:30:00,12.35,12.45,12.32,12.36,143500.0,9.8366,9.9163,9.8127,9.8446,143500.0
2008-03-14 15:00:00,12.36,12.62,12.36,12.58,124100.0,9.8446,10.0517,9.8446,10.0198,124100.0
2008-03-14 15:30:00,12.58,12.59,12.38,12.46,219500.0,10.0198,10.0278,9.8605,9.9242,219500.0
2008-03-17 09:30:00,12.16,12.43,12.16,12.32,128700.0,9.6853,9.9003,9.6853,9.8127,128700.0
2008-03-17 10:00:00,12.32,12.47,12.3,12.44,78800.0,9.8127,9.9322,9.7968,9.9083,78800.0
2008-03-17 10:30:00,12.46,12.55,12.41,12.47,103300.0,9.9242,9.9959,9.8844,9.9322,103300.0
2008-03-17 11:00:00,12.48,12.53,12.37,12.37,63200.0,9.9402,9.98,9.8526,9.8526,63200.0
2008-03-17 11:30:00,12.37,12.41,12.29,12.32,66500.0,9.8526,9.8844,9.7888,9.8127,66500.0
2008-03-17 12:00:00,12.3,12.38,12.28,12.3,60600.0,9.7968,9.8605,9.7809,9.7968,60600.0
2008-03-17 12:30:00,12.3,12.5,12.21,12.25,144300.0,9.7968,9.9561,9.7251,9.757,144300.0
2008-03-17 13:00:00,12.25,12.28,12.16,12.2,137400.0,9.757,9.7809,9.6853,9.7172,137400.0
2008-03-17 13:30:00,12.2,12.32,12.16,12.31,101100.0,9.7172,9.8127,9.6853,9.8048,101100.0
2008-03-17 14:00:00,12.31,12.38,12.3,12.32,65900.0,9.8048,9.8605,9.7968,9.8127,65900.0
2008-03-17 14:30:00,12.34,12.46,12.3,12.39,124700.0,9.8287,9.9242,9.7968,9.8685,124700.0
2008-03-17 15:00:00,12.39,12.5,12.35,12.47,151800.0,9.8685,9.9561,9.8366,9.9322,151800.0
2008-03-17 15:30:00,12.45,12.56,12.36,12.37,286900.0,9.9163,10.0039,9.8446,9.8526,286900.0
2008-03-18 09:30:00,12.61,12.61,12.35,12.36,143900.0,10.0437,10.0437,9.8366,9.8446,143900.0
2008-03-18 10:00:00,12.35,12.49,12.35,12.47,56600.0,9.8366,9.9481,9.8366,9.9322,56600.0
2008-03-18 10:30:00,12.47,12.5,12.35,12.42,163700.0,9.9322,9.9561,9.8366,9.8924,163700.0
2008-03-18 11:00:00,12.42,12.45,12.36,12.41,63400.0,9.8924,9.9163,9.8446,9.8844,63400.0
2008-03-18 11:30:00,12.4,12.43,12.35,12.35,35400.0,9.8765,9.9003,9.8366,9.8366,35400.0
2008-03-18 12:00:00,12.36,12.39,12.32,12.37,33300.0,9.8446,9.8685,9.8127,9.8526,33300.0
2008-03-18 12:30:00,12.38,12.49,12.37,12.49,40900.0,9.8605,9.9481,9.8526,9.9481,40900.0
2008-03-18 13:00:00,12.49,12.59,12.48,12.58,61300.0,9.9481,10.0278,9.9402,10.0198,61300.0
2008-03-18 13:30:00,12.59,12.6,12.54,12.6,60300.0,10.0278,10.0358,9.988,10.0358,60300.0
2008-03-18 14:00:00,12.6,12.62,12.39,12.45,151200.0,10.0358,10.0517,9.8685,9.9163,151200.0
2008-03-18 14:30:00,12.44,12.67,12.31,12.65,154800.0,9.9083,10.0915,9.8048,10.0756,154800.0
2008-03-18 15:00:00,12.66,12.68,12.57,12.62,223400.0,10.0835,10.0995,10.0119,10.0517,223400.0
2008-03-18 15:30:00,12.62,12.65,12.56,12.61,331800.0,10.0517,10.0756,10.0039,10.0437,331800.0
2008-03-19 09:30:00,12.72,12.78,12.35,12.39,433800.0,10.1313,10.1791,9.8366,9.8685,433800.0
2008-03-19 10:00:00,12.39,12.77,12.39,12.58,494700.0,9.8685,10.1712,9.8685,10.0198,494700.0
2008-03-19 10:30:00,12.58,12.59,12.42,12.45,104900.0,10.0198,10.0278,9.8924,9.9163,104900.0
2008-03-19 11:00:00,12.45,12.51,12.41,12.42,270900.0,9.9163,9.9641,9.8844,9.8924,270900.0
2008-03-19 11:30:00,12.43,12.5,12.38,12.44,184200.0,9.9003,9.9561,9.8605,9.9083,184200.0
2008-03-19 12:00:00,12.43,12.44,12.37,12.4,119400.0,9.9003,9.9083,9.8526,9.8765,119400.0
2008-03-19 12:30:00,12.4,12.41,12.35,12.36,55400.0,9.8765,9.8844,9.8366,9.8446,55400.0
2008-03-19 13:00:00,12.36,12.39,12.3,12.3,83400.0,9.8446,9.8685,9.7968,9.7968,83400.0
2008-03-19 13:30:00,12.3,12.35,12.26,12.27,68500.0,9.7968,9.8366,9.7649,9.7729,68500.0
2008-03-19 14:00:00,12.27,12.38,12.24,12.36,159400.0,9.7729,9.8605,9.749,9.8446,159400.0
2008-03-19 14:30:00,12.36,12.4,12.29,12.39,195900.0,9.8446,9.8765,9.7888,9.8685,195900.0
2008-03-19 15:00:00,12.39,12.42,12.28,12.28,197000.0,9.8685,9.8924,9.7809,9.7809,197000.0
2008-03-19 15:30:00,12.28,12.34,12.25,12.25,304100.0,9.7809,9.8287,9.757,9.757,304100.0
2008-03-20 09:30:00,12.25,12.25,11.89,11.9,711200.0,9.757,9.757,9.4702,9.4782,711200.0
2008-03-20 10:00:00,11.9,12.01,11.81,11.9,345300.0,9.4782,9.5658,9.4065,9.4782,345300.0
2008-03-20 10:30:00,11.89,11.91,11.68,11.7,519300.0,9.4702,9.4862,9.303,9.3189,519300.0
2008-03-20 11:00:00,11.71,11.8,11.62,11.79,286400.0,9.3269,9.3986,9.2552,9.3906,286400.0
2008-03-20 11:30:00,11.78,11.8,11.55,11.6,280900.0,9.3826,9.3986,9.1994,9.2393,280900.0
2008-03-20 12:00:00,11.6,11.71,11.55,11.6,375100.0,9.2393,9.3269,9.1994,9.2393,375100.0
2008-03-20 12:30:00,11.59,11.68,11.54,11.61,312300.0,9.2313,9.303,9.1915,9.2472,312300.0
2008-03-20 13:00:00,11.62,11.69,11.53,11.6,292200.0,9.2552,9.3109,9.1835,9.2393,292200.0
2008-03-20 13:30:00,11.59,11.64,11.51,11.53,369000.0,9.2313,9.2711,9.1676,9.1835,369000.0
2008-03-20 14:00:00,11.53,11.67,11.52,11.59,800400.0,9.1835,9.295,9.1755,9.2313,800400.0
2008-03-20 14:30:00,11.6,11.62,11.57,11.59,412700.0,9.2393,9.2552,9.2154,9.2313,412700.0
2008-03-20 15:00:00,11.58,11.61,11.49,11.53,543900.0,9.2233,9.2472,9.1516,9.1835,543900.0
2008-03-20 15:30:00,11.54,12.23,11.49,11.61,850700.0,9.1915,9.7411,9.1516,9.2472,850700.0
2008-03-24 09:30:00,11.61,11.64,11.49,11.6,265600.0,9.2472,9.2711,9.1516,9.2393,265600.0
2008-03-24 10:00:00,11.6,11.75,11.59,11.6,623300.0,9.2393,9.3587,9.2313,9.2393,623300.0
2008-03-24 10:30:00,11.59,11.62,11.59,11.6,542600.0,9.2313,9.2552,9.2313,9.2393,542600.0
2008-03-24 11:00:00,11.6,11.61,11.58,11.59,426700.0,9.2393,9.2472,9.2233,9.2313,426700.0
2008-03-24 11:30:00,11.58,11.64,11.57,11.59,432500.0,9.2233,9.2711,9.2154,9.2313,432500.0
2008-03-24 12:00:00,11.59,11.6,11.57,11.6,288200.0,9.2313,9.2393,9.2154,9.2393,288200.0
2008-03-24 12:30:00,11.6,11.64,11.52,11.53,773600.0,9.2393,9.2711,9.1755,9.1835,773600.0
2008-03-24 13:00:00,11.52,11.6,11.51,11.58,445700.0,9.1755,9.2393,9.1676,9.2233,445700.0
2008-03-24 13:30:00,11.59,11.59,11.48,11.5,522600.0,9.2313,9.2313,9.1437,9.1596,522600.0
2008-03-24 14:00:00,11.5,11.53,11.46,11.5,551100.0,9.1596,9.1835,9.1278,9.1596,551100.0
2008-03-24 14:30:00,11.5,11.57,11.35,11.36,706100.0,9.1596,9.2154,9.0401,9.0481,706100.0
2008-03-24 15:00:00,11.36,11.48,11.35,11.44,728400.0,9.0481,9.1437,9.0401,9.1118,728400.0
2008-03-24 15:30:00,11.43,11.45,11.27,11.37,1511400.0,9.1039,9.1198,8.9764,9.0561,1511400.0
2008-03-25 09:30:00,11.46,11.55,11.26,11.26,954200.0,9.1278,9.1994,8.9685,8.9685,954200.0
2008-03-25 10:00:00,11.25,11.43,11.17,11.21,650000.0,8.9605,9.1039,8.8968,8.9286,650000.0
2008-03-25 10:30:00,11.22,11.26,11.18,11.25,463400.0,8.9366,8.9685,8.9047,8.9605,463400.0
2008-03-25 11:00:00,11.25,11.38,11.24,11.38,326100.0,8.9605,9.064,8.9525,9.064,326100.0
2008-03-25 11:30:00,11.38,11.44,11.35,11.43,368400.0,9.064,9.1118,9.0401,9.1039,368400.0
2008-03-25 12:00:00,11.44,11.47,11.34,11.45,1419700.0,9.1118,9.1357,9.0322,9.1198,1419700.0
2008-03-25 12:30:00,11.44,11.53,11.44,11.51,536700.0,9.1118,9.1835,9.1118,9.1676,536700.0
2008-03-25 13:00:00,11.52,11.54,11.49,11.5,300300.0,9.1755,9.1915,9.1516,9.1596,300300.0
2008-03-25 13:30:00,11.5,11.51,11.39,11.4,410600.0,9.1596,9.1676,9.072,9.08,410600.0
2008-03-25 14:00:00,11.4,11.45,11.33,11.35,457700.0,9.08,9.1198,9.0242,9.0401,457700.0
2008-03-25 14:30:00,11.35,11.42,11.34,11.38,310700.0,9.0401,9.0959,9.0322,9.064,310700.0
2008-03-25 15:00:00,11.38,11.41,11.37,11.4,794800.0,9.064,9.0879,9.0561,9.08,794800.0
2008-03-25 15:30:00,11.4,11.43,11.35,11.4,1200200.0,9.08,9.1039,9.0401,9.08,1200200.0
2008-03-26 09:30:00,9.42,9.92,9.42,9.62,2447800.0,7.5029,7.9012,7.5029,7.6622,2447800.0
2008-03-26 10:00:00,9.63,9.63,9.25,9.34,3675100.0,7.6702,7.6702,7.3675,7.4392,3675100.0
2008-03-26 10:30:00,9.35,9.56,9.29,9.48,1708200.0,7.4472,7.6144,7.3994,7.5507,1708200.0
2008-03-26 11:00:00,9.49,9.66,9.38,9.42,1212700.0,7.5587,7.6941,7.4711,7.5029,1212700.0
2008-03-26 11:30:00,9.42,9.52,9.37,9.47,997500.0,7.5029,7.5826,7.4631,7.5427,997500.0
2008-03-26 12:00:00,9.47,9.62,9.47,9.56,2024400.0,7.5427,7.6622,7.5427,7.6144,2024400.0
2008-03-26 12:30:00,9.55,9.77,9.55,9.68,646600.0,7.6065,7.7817,7.6065,7.71,646600.0
2008-03-26 13:00:00,9.68,9.71,9.52,9.54,381100.0,7.71,7.7339,7.5826,7.5985,381100.0
2008-03-26 13:30:00,9.54,9.65,9.52,9.63,772300.0,7.5985,7.6861,7.5826,7.6702,772300.0
2008-03-26 14:00:00,9.62,9.65,9.55,9.58,857700.0,7.6622,7.6861,7.6065,7.6304,857700.0
2008-03-26 14:30:00,9.57,9.65,9.48,9.64,888800.0,7.6224,7.6861,7.5507,7.6781,888800.0
2008-03-26 15:00:00,9.64,9.67,9.4,9.41,969300.0,7.6781,7.702,7.487,7.495,969300.0
2008-03-26 15:30:00,9.41,9.43,9.26,9.31,2090000.0,7.495,7.5109,7.3755,7.4153,2090000.0
2008-03-27 09:30:00,9.35,9.38,9.07,9.15,1015500.0,7.4472,7.4711,7.2241,7.2879,1015500.0
2008-03-27 10:00:00,9.16,9.17,9.08,9.08,659400.0,7.2958,7.3038,7.2321,7.2321,659400.0
2008-03-27 10:30:00,9.08,9.15,9.05,9.14,432300.0,7.2321,7.2879,7.2082,7.2799,432300.0
2008-03-27 11:00:00,9.14,9.15,9.09,9.11,300800.0,7.2799,7.2879,7.2401,7.256,300800.0
2008-03-27 11:30:00,9.12,9.26,9.11,9.15,467400.0,7.264,7.3755,7.256,7.2879,467400.0
2008-03-27 12:00:00,9.15,9.3,9.14,9.25,492600.0,7.2879,7.4073,7.2799,7.3675,492600.0
2008-03-27 12:30:00,9.25,9.3,9.24,9.26,306200.0,7.3675,7.4073,7.3596,7.3755,306200.0
2008-03-27 13:00:00,9.26,9.27,9.14,9.15,427600.0,7.3755,7.3834,7.2799,7.2879,427600.0
2008-03-27 13:30:00,9.16,9.16,9.09,9.12,388200.0,7.2958,7.2958,7.2401,7.264,388200.0
2008-03-27 14:00:00,9.11,9.13,9.06,9.11,478000.0,7.256,7.2719,7.2162,7.256,478000.0
2008-03-27 14:30:00,9.1,9.13,9.08,9.1,423100.0,7.248,7.2719,7.2321,7.248,423100.0
2008-03-27 15:00:00,9.1,9.12,9.08,9.1,511700.0,7.248,7.264,7.2321,7.248,511700.0
2008-03-27 15:30:00,9.09,9.1,9.03,9.03,1050500.0,7.2401,7.248,7.1923,7.1923,1050500.0
2008-03-28 09:30:00,9.06,9.23,9.06,9.15,460900.0,7.2162,7.3516,7.2162,7.2879,460900.0
2008-03-28 10:00:00,9.15,9.21,9.15,9.2,424300.0,7.2879,7.3357,7.2879,7.3277,424300.0
2008-03-28 10:30:00,9.2,9.22,9.16,9.2,491400.0,7.3277,7.3436,7.2958,7.3277,491400.0
2008-03-28 11:00:00,9.2,9.25,9.19,9.2,358300.0,7.3277,7.3675,7.3197,7.3277,358300.0
2008-03-28 11:30:00,9.2,9.27,9.19,9.24,247900.0,7.3277,7.3834,7.3197,7.3596,247900.0
2008-03-28 12:00:00,9.25,9.26,9.16,9.25,442900.0,7.3675,7.3755,7.2958,7.3675,442900.0
2008-03-28 12:30:00,9.24,9.26,9.22,9.25,277000.0,7.3596,7.3755,7.3436,7.3675,277000.0
2008-03-28 13:00:00,9.25,9.26,9.24,9.26,156100.0,7.3675,7.3755,7.3596,7.3755,156100.0
2008-03-28 13:30:00,9.25,9.26,9.23,9.24,357800.0,7.3675,7.3755,7.3516,7.3596,357800.0
2008-03-28 14:00:00,9.24,9.25,9.22,9.24,457300.0,7.3596,7.3675,7.3436,7.3596,457300.0
2008-03-28 14:30:00,9.24,9.29,9.24,9.29,340900.0,7.3596,7.3994,7.3596,7.3994,340900.0
2008-03-28 15:00:00,9.28,9.29,9.21,9.21,376200.0,7.3914,7.3994,7.3357,7.3357,376200.0
2008-03-28 15:30:00,9.21,9.25,9.17,9.2,937600.0,7.3357,7.3675,7.3038,7.3277,937600.0
2008-03-31 09:30:00,9.36,9.38,9.15,9.33,339900.0,7.4551,7.4711,7.2879,7.4312,339900.0
2008-03-31 10:00:00,9.34,9.34,9.26,9.3,402100.0,7.4392,7.4392,7.3755,7.4073,402100.0
2008-03-31 10:30:00,9.3,9.34,9.27,9.29,286200.0,7.4073,7.4392,7.3834,7.3994,286200.0
2008-03-31 11:00:00,9.29,9.3,9.23,9.27,257200.0,7.3994,7.4073,7.3516,7.3834,257200.0
2008-03-31 11:30:00,9.27,9.28,9.22,9.23,294000.0,7.3834,7.3914,7.3436,7.3516,294000.0
2008-03-31 12:00:00,9.24,9.28,9.23,9.28,186100.0,7.3596,7.3914,7.3516,7.3914,186100.0
2008-03-31 12:30:00,9.27,9.33,9.24,9.32,307700.0,7.3834,7.4312,7.3596,7.4233,307700.0
2008-03-31 13:00:00,9.32,9.37,9.31,9.37,238900.0,7.4233,7.4631,7.4153,7.4631,238900.0
2008-03-31 13:30:00,9.38,9.39,9.31,9.34,174900.0,7.4711,7.479,7.4153,7.4392,174900.0
2008-03-31 14:00:00,9.33,9.36,9.32,9.35,186600.0,7.4312,7.4551,7.4233,7.4472,186600.0
2008-03-31 14:30:00,9.35,9.37,9.3,9.34,308000.0,7.4472,7.4631,7.4073,7.4392,308000.0
2008-03-31 15:00:00,9.34,9.35,9.31,9.34,325600.0,7.4392,7.4472,7.4153,7.4392,325600.0
2008-03-31 15:30:00,9.33,9.49,9.33,9.43,1083100.0,7.4312,7.5587,7.4312,7.5109,1083100.0
2008-04-01 08:30:00,9.5,9.5,9.5,9.5,100.0,7.5666,7.5666,7.5666,7.5666,100.0
2008-04-01 09:00:00,9.5,9.5,9.5,9.5,0.0,7.5666,7.5666,7.5666,7.5666,0.0
2008-04-01 09:30:00,9.7,9.71,9.55,9.68,416400.0,7.7259,7.7339,7.6065,7.71,416400.0
2008-04-01 10:00:00,9.68,9.79,9.68,9.69,584200.0,7.71,7.7976,7.71,7.718,584200.0
2008-04-01 10:30:00,9.68,9.73,9.65,9.7,372500.0,7.71,7.7498,7.6861,7.7259,372500.0
2008-04-01 11:00:00,9.71,9.73,9.65,9.69,305400.0,7.7339,7.7498,7.6861,7.718,305400.0
2008-04-01 11:30:00,9.7,9.74,9.69,9.7,390100.0,7.7259,7.7578,7.718,7.7259,390100.0
2008-04-01 12:00:00,9.71,9.73,9.69,9.71,212400.0,7.7339,7.7498,7.718,7.7339,212400.0
2008-04-01 12:30:00,9.7,9.73,9.7,9.71,302100.0,7.7259,7.7498,7.7259,7.7339,302100.0
2008-04-01 13:00:00,9.7,9.72,9.69,9.69,256100.0,7.7259,7.7419,7.718,7.718,256100.0
2008-04-01 13:30:00,9.69,9.72,9.67,9.72,326400.0,7.718,7.7419,7.702,7.7419,326400.0
2008-04-01 14:00:00,9.72,9.75,9.7,9.74,306900.0,7.7419,7.7658,7.7259,7.7578,306900.0
2008-04-01 14:30:00,9.74,9.86,9.73,9.85,484500.0,7.7578,7.8534,7.7498,7.8454,484500.0
2008-04-01 15:00:00,9.85,9.87,9.84,9.85,423800.0,7.8454,7.8613,7.8374,7.8454,423800.0
2008-04-01 15:30:00,9.85,9.87,9.83,9.87,768900.0,7.8454,7.8613,7.8295,7.8613,768900.0
2008-04-02 09:30:00,9.87,9.93,9.54,9.68,488200.0,7.8613,7.9091,7.5985,7.71,488200.0
2008-04-02 10:00:00,9.67,9.68,9.6,9.61,411400.0,7.702,7.71,7.6463,7.6543,411400.0
2008-04-02 10:30:00,9.61,9.7,9.61,9.64,392700.0,7.6543,7.7259,7.6543,7.6781,392700.0
2008-04-02 11:00:00,9.63,9.66,9.62,9.63,221600.0,7.6702,7.6941,7.6622,7.6702,221600.0
2008-04-02 11:30:00,9.64,9.67,9.62,9.62,332600.0,7.6781,7.702,7.6622,7.6622,332600.0
2008-04-02 12:00:00,9.63,9.69,9.62,9.66,367300.0,7.6702,7.718,7.6622,7.6941,367300.0
2008-04-02 12:30:00,9.65,9.71,9.58,9.61,390600.0,7.6861,7.7339,7.6304,7.6543,390600.0
2008-04-02 13:00:00,9.6,9.63,9.56,9.63,155900.0,7.6463,7.6702,7.6144,7.6702,155900.0
2008-04-02 13:30:00,9.64,9.66,9.6,9.61,233600.0,7.6781,7.6941,7.6463,7.6543,233600.0
2008-04-02 14:00:00,9.6,9.65,9.57,9.62,390100.0,7.6463,7.6861,7.6224,7.6622,390100.0
2008-04-02 14:30:00,9.62,9.64,9.58,9.61,400000.0,7.6622,7.6781,7.6304,7.6543,400000.0
2008-04-02 15:00:00,9.61,9.7,9.58,9.7,417800.0,7.6543,7.7259,7.6304,7.7259,417800.0
2008-04-02 15:30:00,9.69,9.71,9.66,9.68,575800.0,7.718,7.7339,7.6941,7.71,575800.0
2008-04-03 09:30:00,9.6,9.66,9.5,9.66,325500.0,7.6463,7.6941,7.5666,7.6941,325500.0
2008-04-03 10:00:00,9.66,9.68,9.56,9.61,287800.0,7.6941,7.71,7.6144,7.6543,287800.0
2008-04-03 10:30:00,9.62,9.66,9.61,9.64,218300.0,7.6622,7.6941,7.6543,7.6781,218300.0
2008-04-03 11:00:00,9.64,9.72,9.63,9.65,238400.0,7.6781,7.7419,7.6702,7.6861,238400.0
2008-04-03 11:30:00,9.65,9.68,9.61,9.67,323300.0,7.6861,7.71,7.6543,7.702,323300.0
2008-04-03 12:00:00,9.67,9.76,9.67,9.72,193900.0,7.702,7.7737,7.702,7.7419,193900.0
2008-04-03 12:30:00,9.73,9.76,9.71,9.74,188900.0,7.7498,7.7737,7.7339,7.7578,188900.0
2008-04-03 13:00:00,9.75,9.77,9.73,9.77,139800.0,7.7658,7.7817,7.7498,7.7817,139800.0
2008-04-03 13:30:00,9.76,9.77,9.71,9.73,136800.0,7.7737,7.7817,7.7339,7.7498,136800.0
2008-04-03 14:00:00,9.73,9.75,9.68,9.69,253400.0,7.7498,7.7658,7.71,7.718,253400.0
2008-04-03 14:30:00,9.7,9.78,9.67,9.78,276700.0,7.7259,7.7897,7.702,7.7897,276700.0
2008-04-03 15:00:00,9.77,9.79,9.7,9.73,291100.0,7.7817,7.7976,7.7259,7.7498,291100.0
2008-04-03 15:30:00,9.73,9.78,9.68,9.71,352400.0,7.7498,7.7897,7.71,7.7339,352400.0
2008-04-04 09:30:00,9.65,9.85,9.59,9.84,364600.0,7.6861,7.8454,7.6383,7.8374,364600.0
2008-04-04 10:00:00,9.84,9.86,9.67,9.7,272800.0,7.8374,7.8534,7.702,7.7259,272800.0
2008-04-04 10:30:00,9.71,9.71,9.61,9.66,164000.0,7.7339,7.7339,7.6543,7.6941,164000.0
2008-04-04 11:00:00,9.67,9.79,9.67,9.79,138800.0,7.702,7.7976,7.702,7.7976,138800.0
2008-04-04 11:30:00,9.79,9.88,9.77,9.86,228100.0,7.7976,7.8693,7.7817,7.8534,228100.0
2008-04-04 12:00:00,9.86,9.94,9.86,9.91,168500.0,7.8534,7.9171,7.8534,7.8932,168500.0
2008-04-04 12:30:00,9.92,9.98,9.9,9.98,169200.0,7.9012,7.949,7.8852,7.949,169200.0
2008-04-04 13:00:00,9.98,9.99,9.92,9.98,180700.0,7.949,7.9569,7.9012,7.949,180700.0
2008-04-04 13:30:00,9.97,9.99,9.95,9.98,185100.0,7.941,7.9569,7.9251,7.949,185100.0
2008-04-04 14:00:00,9.98,9.99,9.91,9.93,318700.0,7.949,7.9569,7.8932,7.9091,318700.0
2008-04-04 14:30:00,9.93,10.08,9.93,10.05,248900.0,7.9091,8.0286,7.9091,8.0047,248900.0
2008-04-04 15:00:00,10.04,10.04,9.95,9.95,290700.0,7.9967,7.9967,7.9251,7.9251,290700.0
2008-04-04 15:30:00,9.95,10.01,9.95,10.0,509200.0,7.9251,7.9728,7.9251,7.9649,509200.0
2008-04-07 09:30:00,10.07,10.07,9.9,10.06,320900.0,8.0206,8.0206,7.8852,8.0127,320900.0
2008-04-07 10:00:00,10.05,10.14,9.98,10.08,311800.0,8.0047,8.0764,7.949,8.0286,311800.0
2008-04-07 10:30:00,10.08,10.24,10.07,10.22,324100.0,8.0286,8.156,8.0206,8.1401,324100.0
2008-04-07 11:00:00,10.23,10.24,10.15,10.21,219700.0,8.1481,8.156,8.0844,8.1321,219700.0
2008-04-07 11:30:00,10.2,10.27,10.19,10.23,305500.0,8.1242,8.1799,8.1162,8.1481,305500.0
2008-04-07 12:00:00,10.22,10.23,10.16,10.18,193600.0,8.1401,8.1481,8.0923,8.1082,193600.0
2008-04-07 12:30:00,10.18,10.25,10.17,10.21,123600.0,8.1082,8.164,8.1003,8.1321,123600.0
2008-04-07 13:00:00,10.22,10.22,10.13,10.14,209600.0,8.1401,8.1401,8.0684,8.0764,209600.0
2008-04-07 13:30:00,10.15,10.15,10.11,10.14,110100.0,8.0844,8.0844,8.0525,8.0764,110100.0
2008-04-07 14:00:00,10.14,10.19,10.1,10.15,279200.0,8.0764,8.1162,8.0445,8.0844,279200.0
2008-04-07 14:30:00,10.15,10.16,10.06,10.08,227800.0,8.0844,8.0923,8.0127,8.0286,227800.0
2008-04-07 15:00:00,10.08,10.1,10.04,10.1,338700.0,8.0286,8.0445,7.9967,8.0445,338700.0
2008-04-07 15:30:00,10.1,10.14,10.05,10.11,506100.0,8.0445,8.0764,8.0047,8.0525,506100.0
2008-04-08 09:30:00,9.85,9.98,9.78,9.81,656700.0,7.8454,7.949,7.7897,7.8135,656700.0
2008-04-08 10:00:00,9.81,9.84,9.69,9.8,610300.0,7.8135,7.8374,7.718,7.8056,610300.0
2008-04-08 10:30:00,9.8,9.91,9.8,9.88,181600.0,7.8056,7.8932,7.8056,7.8693,181600.0
2008-04-08 11:00:00,9.87,9.9,9.85,9.9,185100.0,7.8613,7.8852,7.8454,7.8852,185100.0
2008-04-08 11:30:00,9.89,9.9,9.85,9.86,226100.0,7.8773,7.8852,7.8454,7.8534,226100.0
2008-04-08 12:00:00,9.87,9.88,9.85,9.85,108400.0,7.8613,7.8693,7.8454,7.8454,108400.0
2008-04-08 12:30:00,9.86,9.87,9.78,9.79,152900.0,7.8534,7.8613,7.7897,7.7976,152900.0
2008-04-08 13:00:00,9.78,9.81,9.74,9.74,155700.0,7.7897,7.8135,7.7578,7.7578,155700.0
2008-04-08 13:30:00,9.74,9.85,9.73,9.84,185300.0,7.7578,7.8454,7.7498,7.8374,185300.0
2008-04-08 14:00:00,9.84,9.85,9.75,9.77,218400.0,7.8374,7.8454,7.7658,7.7817,218400.0
2008-04-08 14:30:00,9.78,9.87,9.77,9.83,226400.0,7.7897,7.8613,7.7817,7.8295,226400.0
2008-04-08 15:00:00,9.83,9.84,9.75,9.8,279800.0,7.8295,7.8374,7.7658,7.8056,279800.0
2008-04-08 15:30:00,9.8,9.87,9.8,9.84,380300.0,7.8056,7.8613,7.8056,7.8374,380300.0
2008-04-09 09:30:00,9.88,10.05,9.85,9.94,255800.0,7.8693,8.0047,7.8454,7.9171,255800.0
2008-04-09 10:00:00,9.94,10.08,9.91,10.08,166800.0,7.9171,8.0286,7.8932,8.0286,166800.0
2008-04-09 10:30:00,10.09,10.09,9.91,9.95,265000.0,8.0366,8.0366,7.8932,7.9251,265000.0
2008-04-09 11:00:00,9.95,9.97,9.89,9.91,139100.0,7.9251,7.941,7.8773,7.8932,139100.0
2008-04-09 11:30:00,9.9,9.94,9.87,9.93,107800.0,7.8852,7.9171,7.8613,7.9091,107800.0
2008-04-09 12:00:00,9.92,9.95,9.91,9.95,67400.0,7.9012,7.9251,7.8932,7.9251,67400.0
2008-04-09 12:30:00,9.94,9.96,9.86,9.87,207900.0,7.9171,7.933,7.8534,7.8613,207900.0
2008-04-09 13:00:00,9.86,9.87,9.82,9.86,264800.0,7.8534,7.8613,7.8215,7.8534,264800.0
2008-04-09 13:30:00,9.86,9.93,9.85,9.91,79400.0,7.8534,7.9091,7.8454,7.8932,79400.0
2008-04-09 14:00:00,9.92,9.94,9.89,9.9,151600.0,7.9012,7.9171,7.8773,7.8852,151600.0
2008-04-09 14:30:00,9.9,9.9,9.79,9.79,263100.0,7.8852,7.8852,7.7976,7.7976,263100.0
2008-04-09 15:00:00,9.8,9.81,9.74,9.76,321800.0,7.8056,7.8135,7.7578,7.7737,321800.0
2008-04-09 15:30:00,9.77,9.86,9.76,9.86,451900.0,7.7817,7.8534,7.7737,7.8534,451900.0
2008-04-10 09:30:00,9.92,10.09,9.83,9.93,217400.0,7.9012,8.0366,7.8295,7.9091,217400.0
2008-04-10 10:00:00,9.93,9.94,9.85,9.91,219200.0,7.9091,7.9171,7.8454,7.8932,219200.0
2008-04-10 10:30:00,9.9,9.94,9.85,9.9,248500.0,7.8852,7.9171,7.8454,7.8852,248500.0
2008-04-10 11:00:00,9.9,9.96,9.89,9.89,181400.0,7.8852,7.933,7.8773,7.8773,181400.0
2008-04-10 11:30:00,9.9,9.98,9.89,9.94,187200.0,7.8852,7.949,7.8773,7.9171,187200.0
2008-04-10 12:00:00,9.95,9.98,9.91,9.98,85200.0,7.9251,7.949,7.8932,7.949,85200.0
2008-04-10 12:30:00,9.98,10.06,9.96,10.01,176400.0,7.949,8.0127,7.933,7.9728,176400.0
2008-04-10 13:00:00,10.01,10.09,9.99,10.08,168600.0,7.9728,8.0366,7.9569,8.0286,168600.0
2008-04-10 13:30:00,10.08,10.11,10.03,10.07,133300.0,8.0286,8.0525,7.9888,8.0206,133300.0
2008-04-10 14:00:00,10.07,10.07,10.0,10.0,153300.0,8.0206,8.0206,7.9649,7.9649,153300.0
2008-04-10 14:30:00,10.01,10.06,9.98,10.04,192400.0,7.9728,8.0127,7.949,7.9967,192400.0
2008-04-10 15:00:00,10.04,10.04,9.98,10.02,181400.0,7.9967,7.9967,7.949,7.9808,181400.0
2008-04-10 15:30:00,10.02,10.07,9.95,10.04,403400.0,7.9808,8.0206,7.9251,7.9967,403400.0
2008-04-11 09:30:00,9.9,10.02,9.87,9.99,175200.0,7.8852,7.9808,7.8613,7.9569,175200.0
2008-04-11 10:00:00,9.99,9.99,9.92,9.92,243100.0,7.9569,7.9569,7.9012,7.9012,243100.0
2008-04-11 10:30:00,9.92,9.94,9.87,9.94,137000.0,7.9012,7.9171,7.8613,7.9171,137000.0
2008-04-11 11:00:00,9.93,9.98,9.91,9.96,142000.0,7.9091,7.949,7.8932,7.933,142000.0
2008-04-11 11:30:00,9.95,9.96,9.84,9.89,241400.0,7.9251,7.933,7.8374,7.8773,241400.0
2008-04-11 12:00:00,9.89,9.9,9.85,9.85,172500.0,7.8773,7.8852,7.8454,7.8454,172500.0
2008-04-11 12:30:00,9.85,9.87,9.84,9.87,90900.0,7.8454,7.8613,7.8374,7.8613,90900.0
2008-04-11 13:00:00,9.86,9.91,9.86,9.89,208900.0,7.8534,7.8932,7.8534,7.8773,208900.0
2008-04-11 13:30:00,9.89,9.93,9.84,9.89,167000.0,7.8773,7.9091,7.8374,7.8773,167000.0
2008-04-11 14:00:00,9.89,9.9,9.84,9.88,140000.0,7.8773,7.8852,7.8374,7.8693,140000.0
2008-04-11 14:30:00,9.87,9.9,9.86,9.87,79600.0,7.8613,7.8852,7.8534,7.8613,79600.0
2008-04-11 15:00:00,9.86,9.87,9.79,9.84,225400.0,7.8534,7.8613,7.7976,7.8374,225400.0
2008-04-11 15:30:00,9.83,9.84,9.74,9.81,695900.0,7.8295,7.8374,7.7578,7.8135,695900.0
2008-04-14 09:30:00,9.78,9.94,9.78,9.93,203700.0,7.7897,7.9171,7.7897,7.9091,203700.0
2008-04-14 10:00:00,9.91,9.95,9.87,9.91,110600.0,7.8932,7.9251,7.8613,7.8932,110600.0
2008-04-14 10:30:00,9.9,9.95,9.88,9.92,185800.0,7.8852,7.9251,7.8693,7.9012,185800.0
2008-04-14 11:00:00,9.92,9.96,9.88,9.9,184100.0,7.9012,7.933,7.8693,7.8852,184100.0
2008-04-14 11:30:00,9.9,9.94,9.88,9.9,131500.0,7.8852,7.9171,7.8693,7.8852,131500.0
2008-04-14 12:00:00,9.91,9.95,9.89,9.95,209000.0,7.8932,7.9251,7.8773,7.9251,209000.0
2008-04-14 12:30:00,9.95,9.96,9.91,9.93,245300.0,7.9251,7.933,7.8932,7.9091,245300.0
2008-04-14 13:00:00,9.94,9.95,9.92,9.94,121800.0,7.9171,7.9251,7.9012,7.9171,121800.0
2008-04-14 13:30:00,9.94,9.94,9.91,9.94,121300.0,7.9171,7.9171,7.8932,7.9171,121300.0
2008-04-14 14:00:00,9.94,9.96,9.93,9.95,214700.0,7.9171,7.933,7.9091,7.9251,214700.0
2008-04-14 14:30:00,9.96,9.96,9.94,9.95,143500.0,7.933,7.933,7.9171,7.9251,143500.0
2008-04-14 15:00:00,9.95,9.97,9.93,9.96,408700.0,7.9251,7.941,7.9091,7.933,408700.0
2008-04-14 15:30:00,9.96,9.99,9.94,9.95,527800.0,7.933,7.9569,7.9171,7.9251,527800.0
2008-04-15 09:30:00,10.0,10.05,9.9,9.91,269900.0,7.9649,8.0047,7.8852,7.8932,269900.0
2008-04-15 10:00:00,9.91,10.01,9.91,9.97,284000.0,7.8932,7.9728,7.8932,7.941,284000.0
2008-04-15 10:30:00,9.98,9.98,9.91,9.91,259900.0,7.949,7.949,7.8932,7.8932,259900.0
2008-04-15 11:00:00,9.91,9.92,9.87,9.91,431200.0,7.8932,7.9012,7.8613,7.8932,431200.0
2008-04-15 11:30:00,9.91,9.93,9.9,9.91,299400.0,7.8932,7.9091,7.8852,7.8932,299400.0
2008-04-15 12:00:00,9.92,9.92,9.89,9.91,237000.0,7.9012,7.9012,7.8773,7.8932,237000.0
2008-04-15 12:30:00,9.92,9.95,9.91,9.95,102300.0,7.9012,7.9251,7.8932,7.9251,102300.0
2008-04-15 13:00:00,9.95,9.99,9.94,9.97,166300.0,7.9251,7.9569,7.9171,7.941,166300.0
2008-04-15 13:30:00,9.97,10.03,9.96,10.02,163500.0,7.941,7.9888,7.933,7.9808,163500.0
2008-04-15 14:00:00,10.02,10.08,10.02,10.08,179700.0,7.9808,8.0286,7.9808,8.0286,179700.0
2008-04-15 14:30:00,10.08,10.09,10.02,10.03,184000.0,8.0286,8.0366,7.9808,7.9888,184000.0
2008-04-15 15:00:00,10.03,10.09,10.02,10.08,214600.0,7.9888,8.0366,7.9808,8.0286,214600.0
2008-04-15 15:30:00,10.08,10.09,10.02,10.06,489600.0,8.0286,8.0366,7.9808,8.0127,489600.0
2008-04-16 09:30:00,10.05,10.28,10.05,10.17,292900.0,8.0047,8.1879,8.0047,8.1003,292900.0
2008-04-16 10:00:00,10.17,10.25,10.11,10.21,180500.0,8.1003,8.164,8.0525,8.1321,180500.0
2008-04-16 10:30:00,10.22,10.27,10.2,10.27,133700.0,8.1401,8.1799,8.1242,8.1799,133700.0
2008-04-16 11:00:00,10.27,10.29,10.21,10.23,145400.0,8.1799,8.1959,8.1321,8.1481,145400.0
2008-04-16 11:30:00,10.22,10.24,10.06,10.18,219000.0,8.1401,8.156,8.0127,8.1082,219000.0
2008-04-16 12:00:00,10.18,10.22,10.16,10.16,273500.0,8.1082,8.1401,8.0923,8.0923,273500.0
2008-04-16 12:30:00,10.17,10.19,10.14,10.16,141500.0,8.1003,8.1162,8.0764,8.0923,141500.0
2008-04-16 13:00:00,10.16,10.21,10.15,10.19,56400.0,8.0923,8.1321,8.0844,8.1162,56400.0
2008-04-16 13:30:00,10.2,10.21,10.17,10.19,85300.0,8.1242,8.1321,8.1003,8.1162,85300.0
2008-04-16 14:00:00,10.19,10.21,10.17,10.19,133800.0,8.1162,8.1321,8.1003,8.1162,133800.0
2008-04-16 14:30:00,10.19,10.22,10.19,10.21,118800.0,8.1162,8.1401,8.1162,8.1321,118800.0
2008-04-16 15:00:00,10.22,10.25,10.2,10.24,159400.0,8.1401,8.164,8.1242,8.156,159400.0
2008-04-16 15:30:00,10.25,10.29,10.24,10.26,358200.0,8.164,8.1959,8.156,8.172,358200.0
2008-04-17 09:30:00,10.22,10.33,10.22,10.33,207400.0,8.1401,8.2277,8.1401,8.2277,207400.0
2008-04-17 10:00:00,10.32,10.39,10.28,10.38,261300.0,8.2198,8.2755,8.1879,8.2675,261300.0
2008-04-17 10:30:00,10.38,10.49,10.37,10.48,314900.0,8.2675,8.3552,8.2596,8.3472,314900.0
2008-04-17 11:00:00,10.48,10.48,10.36,10.38,293500.0,8.3472,8.3472,8.2516,8.2675,293500.0
2008-04-17 11:30:00,10.38,10.49,10.38,10.46,145100.0,8.2675,8.3552,8.2675,8.3313,145100.0
2008-04-17 12:00:00,10.46,10.47,10.43,10.43,105900.0,8.3313,8.3392,8.3074,8.3074,105900.0
2008-04-17 12:30:00,10.44,10.45,10.4,10.44,93500.0,8.3153,8.3233,8.2835,8.3153,93500.0
2008-04-17 13:00:00,10.45,10.47,10.4,10.47,111800.0,8.3233,8.3392,8.2835,8.3392,111800.0
2008-04-17 13:30:00,10.46,10.5,10.46,10.47,84500.0,8.3313,8.3631,8.3313,8.3392,84500.0
2008-04-17 14:00:00,10.47,10.51,10.46,10.51,108000.0,8.3392,8.3711,8.3313,8.3711,108000.0
2008-04-17 14:30:00,10.51,10.52,10.47,10.49,155600.0,8.3711,8.3791,8.3392,8.3552,155600.0
2008-04-17 15:00:00,10.49,10.53,10.46,10.49,183300.0,8.3552,8.387,8.3313,8.3552,183300.0
2008-04-17 15:30:00,10.5,10.55,10.46,10.47,292100.0,8.3631,8.403,8.3313,8.3392,292100.0
2008-04-18 09:30:00,10.59,10.75,10.58,10.72,299800.0,8.4348,8.5622,8.4268,8.5384,299800.0
2008-04-18 10:00:00,10.71,10.72,10.62,10.65,215600.0,8.5304,8.5384,8.4587,8.4826,215600.0
2008-04-18 10:30:00,10.65,10.73,10.64,10.65,278900.0,8.4826,8.5463,8.4746,8.4826,278900.0
2008-04-18 11:00:00,10.65,10.73,10.64,10.71,259400.0,8.4826,8.5463,8.4746,8.5304,259400.0
2008-04-18 11:30:00,10.7,10.79,10.7,10.78,88200.0,8.5224,8.5941,8.5224,8.5861,88200.0
2008-04-18 12:00:00,10.79,10.81,10.77,10.79,111300.0,8.5941,8.61,8.5782,8.5941,111300.0
2008-04-18 12:30:00,10.8,10.8,10.77,10.78,52000.0,8.6021,8.6021,8.5782,8.5861,52000.0
2008-04-18 13:00:00,10.78,10.81,10.77,10.8,51600.0,8.5861,8.61,8.5782,8.6021,51600.0
2008-04-18 13:30:00,10.81,10.81,10.77,10.79,79200.0,8.61,8.61,8.5782,8.5941,79200.0
2008-04-18 14:00:00,10.77,10.78,10.69,10.75,166300.0,8.5782,8.5861,8.5145,8.5622,166300.0
2008-04-18 14:30:00,10.75,10.8,10.74,10.77,157100.0,8.5622,8.6021,8.5543,8.5782,157100.0
2008-04-18 15:00:00,10.77,10.78,10.71,10.72,122600.0,8.5782,8.5861,8.5304,8.5384,122600.0
2008-04-18 15:30:00,10.72,10.74,10.65,10.7,435900.0,8.5384,8.5543,8.4826,8.5224,435900.0
2008-04-21 09:30:00,10.6,10.84,10.51,10.78,133600.0,8.4428,8.6339,8.3711,8.5861,133600.0
2008-04-21 10:00:00,10.79,10.79,10.65,10.66,89800.0,8.5941,8.5941,8.4826,8.4906,89800.0
2008-04-21 10:30:00,10.65,10.77,10.65,10.75,133600.0,8.4826,8.5782,8.4826,8.5622,133600.0
2008-04-21 11:00:00,10.74,10.84,10.73,10.82,208100.0,8.5543,8.6339,8.5463,8.618,208100.0
2008-04-21 11:30:00,10.83,10.89,10.81,10.87,176600.0,8.626,8.6738,8.61,8.6578,176600.0
2008-04-21 12:00:00,10.87,10.9,10.86,10.9,284400.0,8.6578,8.6817,8.6499,8.6817,284400.0
2008-04-21 12:30:00,10.9,10.93,10.9,10.91,86900.0,8.6817,8.7056,8.6817,8.6897,86900.0
2008-04-21 13:00:00,10.91,10.96,10.9,10.95,94300.0,8.6897,8.7295,8.6817,8.7215,94300.0
2008-04-21 13:30:00,10.95,10.97,10.88,10.89,195500.0,8.7215,8.7375,8.6658,8.6738,195500.0
2008-04-21 14:00:00,10.89,10.89,10.83,10.87,207100.0,8.6738,8.6738,8.626,8.6578,207100.0
2008-04-21 14:30:00,10.87,10.92,10.86,10.9,118300.0,8.6578,8.6977,8.6499,8.6817,118300.0
2008-04-21 15:00:00,10.91,10.91,10.85,10.85,198700.0,8.6897,8.6897,8.6419,8.6419,198700.0
2008-04-21 15:30:00,10.85,10.88,10.76,10.77,718200.0,8.6419,8.6658,8.5702,8.5782,718200.0
2008-04-22 09:30:00,10.76,10.76,10.5,10.52,193000.0,8.5702,8.5702,8.3631,8.3791,193000.0
2008-04-22 10:00:00,10.52,10.65,10.44,10.44,320800.0,8.3791,8.4826,8.3153,8.3153,320800.0
2008-04-22 10:30:00,10.44,10.55,10.41,10.54,224900.0,8.3153,8.403,8.2914,8.395,224900.0
2008-04-22 11:00:00,10.55,10.56,10.44,10.44,246600.0,8.403,8.4109,8.3153,8.3153,246600.0
2008-04-22 11:30:00,10.44,10.46,10.36,10.36,268100.0,8.3153,8.3313,8.2516,8.2516,268100.0
2008-04-22 12:00:00,10.36,10.37,10.3,10.3,127200.0,8.2516,8.2596,8.2038,8.2038,127200.0
2008-04-22 12:30:00,10.31,10.31,10.2,10.21,204000.0,8.2118,8.2118,8.1242,8.1321,204000.0
2008-04-22 13:00:00,10.22,10.27,10.2,10.27,169200.0,8.1401,8.1799,8.1242,8.1799,169200.0
2008-04-22 13:30:00,10.28,10.33,10.27,10.28,161800.0,8.1879,8.2277,8.1799,8.1879,161800.0
2008-04-22 14:00:00,10.28,10.36,10.27,10.35,214400.0,8.1879,8.2516,8.1799,8.2437,214400.0
2008-04-22 14:30:00,10.36,10.38,10.3,10.31,137700.0,8.2516,8.2675,8.2038,8.2118,137700.0
2008-04-22 15:00:00,10.32,10.37,10.31,10.35,226700.0,8.2198,8.2596,8.2118,8.2437,226700.0
2008-04-22 15:30:00,10.34,10.41,10.33,10.37,533400.0,8.2357,8.2914,8.2277,8.2596,533400.0
2008-04-23 09:30:00,10.43,10.48,10.28,10.35,208500.0,8.3074,8.3472,8.1879,8.2437,208500.0
2008-04-23 10:00:00,10.35,10.44,10.27,10.42,202600.0,8.2437,8.3153,8.1799,8.2994,202600.0
2008-04-23 10:30:00,10.42,10.51,10.38,10.38,284000.0,8.2994,8.3711,8.2675,8.2675,284000.0
2008-04-23 11:00:00,10.38,10.42,10.33,10.33,102700.0,8.2675,8.2994,8.2277,8.2277,102700.0
2008-04-23 11:30:00,10.33,10.39,10.29,10.3,89300.0,8.2277,8.2755,8.1959,8.2038,89300.0
2008-04-23 12:00:00,10.29,10.31,10.18,10.2,126900.0,8.1959,8.2118,8.1082,8.1242,126900.0
2008-04-23 12:30:00,10.2,10.22,10.17,10.19,190200.0,8.1242,8.1401,8.1003,8.1162,190200.0
2008-04-23 13:00:00,10.19,10.23,10.15,10.22,118900.0,8.1162,8.1481,8.0844,8.1401,118900.0
2008-04-23 13:30:00,10.22,10.28,10.22,10.26,113200.0,8.1401,8.1879,8.1401,8.172,113200.0
2008-04-23 14:00:00,10.27,10.34,10.21,10.28,211000.0,8.1799,8.2357,8.1321,8.1879,211000.0
2008-04-23 14:30:00,10.27,10.36,10.27,10.3,95300.0,8.1799,8.2516,8.1799,8.2038,95300.0
2008-04-23 15:00:00,10.3,10.33,10.25,10.26,192200.0,8.2038,8.2277,8.164,8.172,192200.0
2008-04-23 15:30:00,10.26,10.35,10.26,10.3,356300.0,8.172,8.2437,8.172,8.2038,356300.0
2008-04-24 09:30:00,10.38,10.49,10.37,10.48,122400.0,8.2675,8.3552,8.2596,8.3472,122400.0
2008-04-24 10:00:00,10.48,10.48,10.34,10.36,124100.0,8.3472,8.3472,8.2357,8.2516,124100.0
2008-04-24 10:30:00,10.36,10.46,10.34,10.46,96100.0,8.2516,8.3313,8.2357,8.3313,96100.0
2008-04-24 11:00:00,10.45,10.56,10.45,10.55,184300.0,8.3233,8.4109,8.3233,8.403,184300.0
2008-04-24 11:30:00,10.55,10.67,10.55,10.59,151700.0,8.403,8.4985,8.403,8.4348,151700.0
2008-04-24 12:00:00,10.6,10.71,10.6,10.69,190600.0,8.4428,8.5304,8.4428,8.5145,190600.0
2008-04-24 12:30:00,10.68,10.79,10.68,10.74,161400.0,8.5065,8.5941,8.5065,8.5543,161400.0
2008-04-24 13:00:00,10.74,10.76,10.71,10.73,108000.0,8.5543,8.5702,8.5304,8.5463,108000.0
2008-04-24 13:30:00,10.72,10.77,10.67,10.75,153700.0,8.5384,8.5782,8.4985,8.5622,153700.0
2008-04-24 14:00:00,10.75,10.8,10.72,10.77,136300.0,8.5622,8.6021,8.5384,8.5782,136300.0
2008-04-24 14:30:00,10.78,10.85,10.76,10.82,190300.0,8.5861,8.6419,8.5702,8.618,190300.0
2008-04-24 15:00:00,10.82,10.87,10.78,10.81,157000.0,8.618,8.6578,8.5861,8.61,157000.0
2008-04-24 15:30:00,10.81,10.84,10.74,10.78,283000.0,8.61,8.6339,8.5543,8.5861,283000.0
2008-04-25 09:30:00,10.85,10.9,10.75,10.75,262900.0,8.6419,8.6817,8.5622,8.5622,262900.0
2008-04-25 10:00:00,10.74,10.74,10.62,10.65,195200.0,8.5543,8.5543,8.4587,8.4826,195200.0
2008-04-25 10:30:00,10.65,10.67,10.6,10.66,164500.0,8.4826,8.4985,8.4428,8.4906,164500.0
2008-04-25 11:00:00,10.66,10.69,10.56,10.56,135900.0,8.4906,8.5145,8.4109,8.4109,135900.0
2008-04-25 11:30:00,10.57,10.63,10.56,10.61,132100.0,8.4189,8.4667,8.4109,8.4507,132100.0
2008-04-25 12:00:00,10.61,10.63,10.6,10.62,67200.0,8.4507,8.4667,8.4428,8.4587,67200.0
2008-04-25 12:30:00,10.61,10.62,10.56,10.58,119600.0,8.4507,8.4587,8.4109,8.4268,119600.0
2008-04-25 13:00:00,10.58,10.61,10.58,10.59,48600.0,8.4268,8.4507,8.4268,8.4348,48600.0
2008-04-25 13:30:00,10.58,10.68,10.57,10.68,92000.0,8.4268,8.5065,8.4189,8.5065,92000.0
2008-04-25 14:00:00,10.69,10.72,10.69,10.7,132700.0,8.5145,8.5384,8.5145,8.5224,132700.0
2008-04-25 14:30:00,10.71,10.73,10.69,10.72,107700.0,8.5304,8.5463,8.5145,8.5384,107700.0
2008-04-25 15:00:00,10.73,10.85,10.72,10.84,311000.0,8.5463,8.6419,8.5384,8.6339,311000.0
2008-04-25 15:30:00,10.85,10.88,10.82,10.87,249400.0,8.6419,8.6658,8.618,8.6578,249400.0
2008-04-28 09:30:00,10.81,10.86,10.67,10.72,217000.0,8.61,8.6499,8.4985,8.5384,217000.0
2008-04-28 10:00:00,10.72,10.78,10.7,10.74,183200.0,8.5384,8.5861,8.5224,8.5543,183200.0
2008-04-28 10:30:00,10.75,10.76,10.73,10.73,169100.0,8.5622,8.5702,8.5463,8.5463,169100.0
2008-04-28 11:00:00,10.73,10.74,10.71,10.73,175900.0,8.5463,8.5543,8.5304,8.5463,175900.0
2008-04-28 11:30:00,10.74,10.79,10.73,10.78,114200.0,8.5543,8.5941,8.5463,8.5861,114200.0
2008-04-28 12:00:00,10.77,10.78,10.77,10.77,104700.0,8.5782,8.5861,8.5782,8.5782,104700.0
2008-04-28 12:30:00,10.78,10.8,10.77,10.8,90700.0,8.5861,8.6021,8.5782,8.6021,90700.0
2008-04-28 13:00:00,10.79,10.8,10.73,10.74,207200.0,8.5941,8.6021,8.5463,8.5543,207200.0
2008-04-28 13:30:00,10.75,10.77,10.74,10.75,143500.0,8.5622,8.5782,8.5543,8.5622,143500.0
2008-04-28 14:00:00,10.76,10.85,10.75,10.84,171700.0,8.5702,8.6419,8.5622,8.6339,171700.0
2008-04-28 14:30:00,10.85,10.85,10.79,10.79,182400.0,8.6419,8.6419,8.5941,8.5941,182400.0
2008-04-28 15:00:00,10.8,10.85,10.8,10.82,191500.0,8.6021,8.6419,8.6021,8.618,191500.0
2008-04-28 15:30:00,10.83,10.86,10.81,10.85,529900.0,8.626,8.6499,8.61,8.6419,529900.0
2008-04-29 09:30:00,10.66,11.22,10.66,11.06,231500.0,8.4906,8.9366,8.4906,8.8092,231500.0
2008-04-29 10:00:00,11.06,11.09,11.01,11.04,155500.0,8.8092,8.8331,8.7693,8.7932,155500.0
2008-04-29 10:30:00,11.04,11.09,11.02,11.08,156400.0,8.7932,8.8331,8.7773,8.8251,156400.0
2008-04-29 11:00:00,11.08,11.1,11.06,11.09,225200.0,8.8251,8.841,8.8092,8.8331,225200.0
2008-04-29 11:30:00,11.09,11.12,11.08,11.11,59500.0,8.8331,8.8569,8.8251,8.849,59500.0
2008-04-29 12:00:00,11.11,11.19,11.08,11.14,151400.0,8.849,8.9127,8.8251,8.8729,151400.0
2008-04-29 12:30:00,11.13,11.15,11.06,11.09,166600.0,8.8649,8.8808,8.8092,8.8331,166600.0
2008-04-29 13:00:00,11.08,11.12,11.08,11.1,95500.0,8.8251,8.8569,8.8251,8.841,95500.0
2008-04-29 13:30:00,11.1,11.1,11.06,11.06,129700.0,8.841,8.841,8.8092,8.8092,129700.0
2008-04-29 14:00:00,11.07,11.08,11.02,11.07,241900.0,8.8171,8.8251,8.7773,8.8171,241900.0
2008-04-29 14:30:00,11.08,11.1,11.06,11.07,126300.0,8.8251,8.841,8.8092,8.8171,126300.0
2008-04-29 15:00:00,11.07,11.07,11.03,11.05,215100.0,8.8171,8.8171,8.7853,8.8012,215100.0
2008-04-29 15:30:00,11.04,11.06,11.01,11.05,538900.0,8.7932,8.8092,8.7693,8.8012,538900.0
2008-04-30 09:30:00,11.09,11.1,10.92,10.96,167700.0,8.8331,8.841,8.6977,8.7295,167700.0
2008-04-30 10:00:00,10.97,10.98,10.92,10.93,224900.0,8.7375,8.7454,8.6977,8.7056,224900.0
2008-04-30 10:30:00,10.92,11.02,10.92,11.01,399800.0,8.6977,8.7773,8.6977,8.7693,399800.0
2008-04-30 11:00:00,11.01,11.05,10.98,11.02,103300.0,8.7693,8.8012,8.7454,8.7773,103300.0
2008-04-30 11:30:00,11.02,11.06,10.98,11.05,120000.0,8.7773,8.8092,8.7454,8.8012,120000.0
2008-04-30 12:00:00,11.05,11.06,10.99,11.0,82100.0,8.8012,8.8092,8.7534,8.7614,82100.0
2008-04-30 12:30:00,11.0,11.01,11.0,11.01,62000.0,8.7614,8.7693,8.7614,8.7693,62000.0
2008-04-30 13:00:00,11.0,11.04,11.0,11.02,148600.0,8.7614,8.7932,8.7614,8.7773,148600.0
2008-04-30 13:30:00,11.03,11.04,10.99,10.99,243800.0,8.7853,8.7932,8.7534,8.7534,243800.0
2008-04-30 14:00:00,10.99,11.14,10.95,11.03,261600.0,8.7534,8.8729,8.7215,8.7853,261600.0
2008-04-30 14:30:00,11.02,11.07,10.91,10.91,202300.0,8.7773,8.8171,8.6897,8.6897,202300.0
2008-04-30 15:00:00,10.91,10.92,10.76,10.78,243100.0,8.6897,8.6977,8.5702,8.5861,243100.0
2008-04-30 15:30:00,10.78,10.91,10.78,10.88,361600.0,8.5861,8.6897,8.5861,8.6658,361600.0
2008-05-01 09:30:00,10.84,10.92,10.77,10.88,178800.0,8.6339,8.6977,8.5782,8.6658,178800.0
2008-05-01 10:00:00,10.88,10.93,10.81,10.89,163200.0,8.6658,8.7056,8.61,8.6738,163200.0
2008-05-01 10:30:00,10.9,10.95,10.89,10.94,200800.0,8.6817,8.7215,8.6738,8.7136,200800.0
2008-05-01 11:00:00,10.95,11.0,10.94,10.98,180300.0,8.7215,8.7614,8.7136,8.7454,180300.0
2008-05-01 11:30:00,10.98,10.99,10.93,10.94,137000.0,8.7454,8.7534,8.7056,8.7136,137000.0
2008-05-01 12:00:00,10.94,10.99,10.94,10.97,145100.0,8.7136,8.7534,8.7136,8.7375,145100.0
2008-05-01 12:30:00,10.97,11.05,10.96,11.01,173100.0,8.7375,8.8012,8.7295,8.7693,173100.0
2008-05-01 13:00:00,11.01,11.05,11.0,11.05,162200.0,8.7693,8.8012,8.7614,8.8012,162200.0
2008-05-01 13:30:00,11.05,11.08,11.04,11.07,117000.0,8.8012,8.8251,8.7932,8.8171,117000.0
2008-05-01 14:00:00,11.08,11.08,11.0,11.01,154800.0,8.8251,8.8251,8.7614,8.7693,154800.0
2008-05-01 14:30:00,11.0,11.07,11.0,11.04,136800.0,8.7614,8.8171,8.7614,8.7932,136800.0
2008-05-01 15:00:00,11.04,11.09,11.03,11.08,188300.0,8.7932,8.8331,8.7853,8.8251,188300.0
2008-05-01 15:30:00,11.09,11.12,11.03,11.11,271700.0,8.8331,8.8569,8.7853,8.849,271700.0
2008-05-02 09:30:00,11.13,11.17,11.04,11.08,511200.0,8.8649,8.8968,8.7932,8.8251,511200.0
2008-05-02 10:00:00,11.08,11.16,11.04,11.05,240000.0,8.8251,8.8888,8.7932,8.8012,240000.0
2008-05-02 10:30:00,11.05,11.08,11.01,11.05,176700.0,8.8012,8.8251,8.7693,8.8012,176700.0
2008-05-02 11:00:00,11.05,11.11,11.05,11.08,183000.0,8.8012,8.849,8.8012,8.8251,183000.0
2008-05-02 11:30:00,11.09,11.1,11.02,11.04,144800.0,8.8331,8.841,8.7773,8.7932,144800.0
2008-05-02 12:00:00,11.05,11.05,10.98,11.0,569400.0,8.8012,8.8012,8.7454,8.7614,569400.0
2008-05-02 12:30:00,11.01,11.01,10.99,11.0,135400.0,8.7693,8.7693,8.7534,8.7614,135400.0
2008-05-02 13:00:00,11.01,11.08,10.99,11.07,153800.0,8.7693,8.8251,8.7534,8.8171,153800.0
2008-05-02 13:30:00,11.08,11.12,11.07,11.12,76000.0,8.8251,8.8569,8.8171,8.8569,76000.0
2008-05-02 14:00:00,11.11,11.14,11.07,11.1,140900.0,8.849,8.8729,8.8171,8.841,140900.0
2008-05-02 14:30:00,11.1,11.14,11.1,11.1,130600.0,8.841,8.8729,8.841,8.841,130600.0
2008-05-02 15:00:00,11.1,11.18,11.1,11.13,137600.0,8.841,8.9047,8.841,8.8649,137600.0
2008-05-02 15:30:00,11.14,11.17,11.13,11.15,161400.0,8.8729,8.8968,8.8649,8.8808,161400.0
2008-05-05 09:30:00,11.17,11.28,10.99,11.24,152400.0,8.8968,8.9844,8.7534,8.9525,152400.0
2008-05-05 10:00:00,11.25,11.34,11.17,11.17,208300.0,8.9605,9.0322,8.8968,8.8968,208300.0
2008-05-05 10:30:00,11.17,11.18,11.09,11.1,145600.0,8.8968,8.9047,8.8331,8.841,145600.0
2008-05-05 11:00:00,11.09,11.12,11.07,11.1,153500.0,8.8331,8.8569,8.8171,8.841,153500.0
2008-05-05 11:30:00,11.1,11.15,11.1,11.14,144400.0,8.841,8.8808,8.841,8.8729,144400.0
2008-05-05 12:00:00,11.13,11.14,11.06,11.09,167200.0,8.8649,8.8729,8.8092,8.8331,167200.0
2008-05-05 12:30:00,11.09,11.15,11.08,11.11,183500.0,8.8331,8.8808,8.8251,8.849,183500.0
2008-05-05 13:00:00,11.12,11.12,11.11,11.11,85200.0,8.8569,8.8569,8.849,8.849,85200.0
2008-05-05 13:30:00,11.11,11.12,11.06,11.1,264700.0,8.849,8.8569,8.8092,8.841,264700.0
2008-05-05 14:00:00,11.09,11.12,11.08,11.1,495900.0,8.8331,8.8569,8.8251,8.841,495900.0
2008-05-05 14:30:00,11.09,11.1,11.07,11.07,172800.0,8.8331,8.841,8.8171,8.8171,172800.0
2008-05-05 15:00:00,11.08,11.15,11.07,11.13,143300.0,8.8251,8.8808,8.8171,8.8649,143300.0
2008-05-05 15:30:00,11.13,11.14,11.11,11.11,129600.0,8.8649,8.8729,8.849,8.849,129600.0
2008-05-06 09:30:00,11.11,11.11,11.01,11.04,77400.0,8.849,8.849,8.7693,8.7932,77400.0
2008-05-06 10:00:00,11.04,11.1,11.03,11.06,105600.0,8.7932,8.841,8.7853,8.8092,105600.0
2008-05-06 10:30:00,11.06,11.1,11.03,11.09,90200.0,8.8092,8.841,8.7853,8.8331,90200.0
2008-05-06 11:00:00,11.09,11.11,11.08,11.09,94900.0,8.8331,8.849,8.8251,8.8331,94900.0
2008-05-06 11:30:00,11.1,11.13,11.06,11.09,175700.0,8.841,8.8649,8.8092,8.8331,175700.0
2008-05-06 12:00:00,11.09,11.17,11.06,11.08,249900.0,8.8331,8.8968,8.8092,8.8251,249900.0
2008-05-06 12:30:00,11.07,11.12,11.03,11.11,302800.0,8.8171,8.8569,8.7853,8.849,302800.0
2008-05-06 13:00:00,11.1,11.11,11.03,11.03,221200.0,8.841,8.849,8.7853,8.7853,221200.0
2008-05-06 13:30:00,11.04,11.06,11.0,11.0,209700.0,8.7932,8.8092,8.7614,8.7614,209700.0
2008-05-06 14:00:00,11.0,11.01,10.92,10.98,202600.0,8.7614,8.7693,8.6977,8.7454,202600.0
2008-05-06 14:30:00,10.98,11.04,10.97,11.03,164000.0,8.7454,8.7932,8.7375,8.7853,164000.0
2008-05-06 15:00:00,11.03,11.04,11.01,11.01,176500.0,8.7853,8.7932,8.7693,8.7693,176500.0
2008-05-06 15:30:00,11.01,11.12,11.01,11.09,428400.0,8.7693,8.8569,8.7693,8.8331,428400.0
2008-05-07 09:30:00,10.94,11.22,10.94,10.99,142400.0,8.7136,8.9366,8.7136,8.7534,142400.0
2008-05-07 10:00:00,10.99,11.0,10.93,10.97,321800.0,8.7534,8.7614,8.7056,8.7375,321800.0
2008-05-07 10:30:00,10.96,11.01,10.96,10.97,183900.0,8.7295,8.7693,8.7295,8.7375,183900.0
2008-05-07 11:00:00,10.97,10.99,10.94,10.96,98500.0,8.7375,8.7534,8.7136,8.7295,98500.0
2008-05-07 11:30:00,10.97,10.97,10.92,10.95,110100.0,8.7375,8.7375,8.6977,8.7215,110100.0
2008-05-07 12:00:00,10.94,10.99,10.94,10.96,101000.0,8.7136,8.7534,8.7136,8.7295,101000.0
2008-05-07 12:30:00,10.96,10.98,10.95,10.98,61400.0,8.7295,8.7454,8.7215,8.7454,61400.0
2008-05-07 13:00:00,10.98,11.0,10.92,10.98,196300.0,8.7454,8.7614,8.6977,8.7454,196300.0
2008-05-07 13:30:00,10.98,10.99,10.91,10.95,104500.0,8.7454,8.7534,8.6897,8.7215,104500.0
2008-05-07 14:00:00,10.95,10.97,10.89,10.92,192600.0,8.7215,8.7375,8.6738,8.6977,192600.0
2008-05-07 14:30:00,10.93,10.94,10.87,10.93,159800.0,8.7056,8.7136,8.6578,8.7056,159800.0
2008-05-07 15:00:00,10.92,10.95,10.86,10.88,199600.0,8.6977,8.7215,8.6499,8.6658,199600.0
2008-05-07 15:30:00,10.87,10.92,10.83,10.88,332100.0,8.6578,8.6977,8.626,8.6658,332100.0
2008-05-08 09:30:00,10.94,11.01,10.91,10.95,136900.0,8.7136,8.7693,8.6897,8.7215,136900.0
2008-05-08 10:00:00,10.94,10.98,10.88,10.95,203600.0,8.7136,8.7454,8.6658,8.7215,203600.0
2008-05-08 10:30:00,10.95,10.96,10.87,10.91,106700.0,8.7215,8.7295,8.6578,8.6897,106700.0
2008-05-08 11:00:00,10.92,11.09,10.91,11.07,270900.0,8.6977,8.8331,8.6897,8.8171,270900.0
2008-05-08 11:30:00,11.07,11.09,11.05,11.07,88600.0,8.8171,8.8331,8.8012,8.8171,88600.0
2008-05-08 12:00:00,11.07,11.09,11.01,11.04,141200.0,8.8171,8.8331,8.7693,8.7932,141200.0
2008-05-08 12:30:00,11.04,11.08,11.04,11.06,125100.0,8.7932,8.8251,8.7932,8.8092,125100.0
2008-05-08 13:00:00,11.06,11.1,11.02,11.09,138400.0,8.8092,8.841,8.7773,8.8331,138400.0
2008-05-08 13:30:00,11.09,11.09,11.04,11.08,94100.0,8.8331,8.8331,8.7932,8.8251,94100.0
2008-05-08 14:00:00,11.07,11.08,10.98,10.98,139900.0,8.8171,8.8251,8.7454,8.7454,139900.0
2008-05-08 14:30:00,10.99,11.02,10.95,10.97,171300.0,8.7534,8.7773,8.7215,8.7375,171300.0
2008-05-08 15:00:00,10.97,10.99,10.93,10.98,153400.0,8.7375,8.7534,8.7056,8.7454,153400.0
2008-05-08 15:30:00,10.97,11.02,10.96,11.01,250200.0,8.7375,8.7773,8.7295,8.7693,250200.0
2008-05-09 09:30:00,10.99,10.99,10.83,10.87,129200.0,8.7534,8.7534,8.626,8.6578,129200.0
2008-05-09 10:00:00,10.88,11.03,10.88,11.0,78800.0,8.6658,8.7853,8.6658,8.7614,78800.0
2008-05-09 10:30:00,11.0,11.11,10.99,11.07,153600.0,8.7614,8.849,8.7534,8.8171,153600.0
2008-05-09 11:00:00,11.07,11.08,11.02,11.03,52600.0,8.8171,8.8251,8.7773,8.7853,52600.0
2008-05-09 11:30:00,11.03,11.03,10.9,10.91,68900.0,8.7853,8.7853,8.6817,8.6897,68900.0
2008-05-09 12:00:00,10.9,10.92,10.89,10.91,81100.0,8.6817,8.6977,8.6738,8.6897,81100.0
2008-05-09 12:30:00,10.91,10.91,10.89,10.9,94600.0,8.6897,8.6897,8.6738,8.6817,94600.0
2008-05-09 13:00:00,10.89,10.9,10.87,10.87,63500.0,8.6738,8.6817,8.6578,8.6578,63500.0
2008-05-09 13:30:00,10.87,10.91,10.87,10.91,128700.0,8.6578,8.6897,8.6578,8.6897,128700.0
2008-05-09 14:00:00,10.91,10.92,10.86,10.87,135900.0,8.6897,8.6977,8.6499,8.6578,135900.0
2008-05-09 14:30:00,10.87,10.88,10.86,10.87,66600.0,8.6578,8.6658,8.6499,8.6578,66600.0
2008-05-09 15:00:00,10.87,10.9,10.86,10.9,173400.0,8.6578,8.6817,8.6499,8.6817,173400.0
2008-05-09 15:30:00,10.9,10.93,10.87,10.89,201400.0,8.6817,8.7056,8.6578,8.6738,201400.0
2008-05-12 09:30:00,10.91,11.02,10.9,10.97,129700.0,8.6897,8.7773,8.6817,8.7375,129700.0
2008-05-12 10:00:00,10.97,10.98,10.86,10.9,188000.0,8.7375,8.7454,8.6499,8.6817,188000.0
2008-05-12 10:30:00,10.9,10.98,10.88,10.97,130100.0,8.6817,8.7454,8.6658,8.7375,130100.0
2008-05-12 11:00:00,10.98,11.1,10.97,11.1,198700.0,8.7454,8.841,8.7375,8.841,198700.0
2008-05-12 11:30:00,11.1,11.18,11.09,11.16,244500.0,8.841,8.9047,8.8331,8.8888,244500.0
2008-05-12 12:00:00,11.16,11.31,11.16,11.31,187400.0,8.8888,9.0083,8.8888,9.0083,187400.0
2008-05-12 12:30:00,11.31,11.32,11.23,11.3,186700.0,9.0083,9.0162,8.9446,9.0003,186700.0
2008-05-12 13:00:00,11.3,11.32,11.27,11.28,134900.0,9.0003,9.0162,8.9764,8.9844,134900.0
2008-05-12 13:30:00,11.28,11.29,11.23,11.29,142100.0,8.9844,8.9924,8.9446,8.9924,142100.0
2008-05-12 14:00:00,11.28,11.34,11.28,11.33,192000.0,8.9844,9.0322,8.9844,9.0242,192000.0
2008-05-12 14:30:00,11.32,11.41,11.32,11.4,161700.0,9.0162,9.0879,9.0162,9.08,161700.0
2008-05-12 15:00:00,11.4,11.43,11.37,11.4,297700.0,9.08,9.1039,9.0561,9.08,297700.0
2008-05-12 15:30:00,11.4,11.43,11.39,11.41,377600.0,9.08,9.1039,9.072,9.0879,377600.0
2008-05-13 09:30:00,11.44,11.44,11.22,11.29,185000.0,9.1683,9.1683,8.992,9.0481,185000.0
2008-05-13 10:00:00,11.3,11.3,11.19,11.19,224300.0,9.0561,9.0561,8.968,8.968,224300.0
2008-05-13 10:30:00,11.19,11.22,11.16,11.19,246200.0,8.968,8.992,8.9439,8.968,246200.0
2008-05-13 11:00:00,11.19,11.2,11.15,11.15,127400.0,8.968,8.976,8.9359,8.9359,127400.0
2008-05-13 11:30:00,11.15,11.19,11.13,11.18,129600.0,8.9359,8.968,8.9199,8.9599,129600.0
2008-05-13 12:00:00,11.19,11.28,11.19,11.27,218800.0,8.968,9.0401,8.968,9.0321,218800.0
2008-05-13 12:30:00,11.27,11.34,11.26,11.3,185400.0,9.0321,9.0882,9.0241,9.0561,185400.0
2008-05-13 13:00:00,11.3,11.31,11.29,11.3,47500.0,9.0561,9.0641,9.0481,9.0561,47500.0
2008-05-13 13:30:00,11.3,11.3,11.29,11.29,40600.0,9.0561,9.0561,9.0481,9.0481,40600.0
2008-05-13 14:00:00,11.29,11.3,11.29,11.3,69600.0,9.0481,9.0561,9.0481,9.0561,69600.0
2008-05-13 14:30:00,11.3,11.3,11.27,11.28,174000.0,9.0561,9.0561,9.0321,9.0401,174000.0
2008-05-13 15:00:00,11.28,11.29,11.27,11.29,122300.0,9.0401,9.0481,9.0321,9.0481,122300.0
2008-05-13 15:30:00,11.29,11.31,11.27,11.28,159100.0,9.0481,9.0641,9.0321,9.0401,159100.0
2008-05-14 09:30:00,11.32,11.47,11.26,11.44,88400.0,9.0721,9.1924,9.0241,9.1683,88400.0
2008-05-14 10:00:00,11.46,11.57,11.45,11.55,116800.0,9.1843,9.2725,9.1763,9.2565,116800.0
2008-05-14 10:30:00,11.55,11.58,11.41,11.41,168500.0,9.2565,9.2805,9.1443,9.1443,168500.0
2008-05-14 11:00:00,11.41,11.46,11.4,11.41,125400.0,9.1443,9.1843,9.1363,9.1443,125400.0
2008-05-14 11:30:00,11.41,11.45,11.4,11.44,53100.0,9.1443,9.1763,9.1363,9.1683,53100.0
2008-05-14 12:00:00,11.43,11.53,11.29,11.51,105200.0,9.1603,9.2404,9.0481,9.2244,105200.0
2008-05-14 12:30:00,11.5,11.51,11.48,11.5,60200.0,9.2164,9.2244,9.2004,9.2164,60200.0
2008-05-14 13:00:00,11.5,11.57,11.49,11.57,51300.0,9.2164,9.2725,9.2084,9.2725,51300.0
2008-05-14 13:30:00,11.56,11.6,11.56,11.59,111400.0,9.2645,9.2965,9.2645,9.2885,111400.0
2008-05-14 14:00:00,11.59,11.59,11.49,11.5,134900.0,9.2885,9.2885,9.2084,9.2164,134900.0
2008-05-14 14:30:00,11.51,11.52,11.49,11.5,98100.0,9.2244,9.2324,9.2084,9.2164,98100.0
2008-05-14 15:00:00,11.49,11.5,11.45,11.45,137000.0,9.2084,9.2164,9.1763,9.1763,137000.0
2008-05-14 15:30:00,11.46,11.47,11.43,11.46,321500.0,9.1843,9.1924,9.1603,9.1843,321500.0
2008-05-15 09:30:00,11.46,11.55,11.45,11.5,73200.0,9.1843,9.2565,9.1763,9.2164,73200.0
2008-05-15 10:00:00,11.5,11.61,11.45,11.57,135500.0,9.2164,9.3046,9.1763,9.2725,135500.0
2008-05-15 10:30:00,11.57,11.63,11.55,11.6,158800.0,9.2725,9.3206,9.2565,9.2965,158800.0
2008-05-15 11:00:00,11.6,11.6,11.51,11.54,179200.0,9.2965,9.2965,9.2244,9.2485,179200.0
2008-05-15 11:30:00,11.54,11.59,11.54,11.57,88500.0,9.2485,9.2885,9.2485,9.2725,88500.0
2008-05-15 12:00:00,11.57,11.61,11.57,11.6,121500.0,9.2725,9.3046,9.2725,9.2965,121500.0
2008-05-15 12:30:00,11.6,11.65,11.57,11.65,90900.0,9.2965,9.3366,9.2725,9.3366,90900.0
2008-05-15 13:00:00,11.65,11.67,11.63,11.66,103900.0,9.3366,9.3526,9.3206,9.3446,103900.0
2008-05-15 13:30:00,11.66,11.69,11.57,11.59,104500.0,9.3446,9.3687,9.2725,9.2885,104500.0
2008-05-15 14:00:00,11.6,11.62,11.54,11.55,147100.0,9.2965,9.3126,9.2485,9.2565,147100.0
2008-05-15 14:30:00,11.55,11.61,11.52,11.59,205300.0,9.2565,9.3046,9.2324,9.2885,205300.0
2008-05-15 15:00:00,11.58,11.65,11.58,11.64,192900.0,9.2805,9.3366,9.2805,9.3286,192900.0
2008-05-15 15:30:00,11.65,11.71,11.64,11.67,186000.0,9.3366,9.3847,9.3286,9.3526,186000.0
2008-05-16 09:30:00,11.72,11.77,11.56,11.58,193600.0,9.3927,9.4328,9.2645,9.2805,193600.0
2008-05-16 10:00:00,11.59,11.59,11.43,11.52,147300.0,9.2885,9.2885,9.1603,9.2324,147300.0
2008-05-16 10:30:00,11.53,11.59,11.5,11.5,120700.0,9.2404,9.2885,9.2164,9.2164,120700.0
2008-05-16 11:00:00,11.5,11.56,11.47,11.49,176600.0,9.2164,9.2645,9.1924,9.2084,176600.0
2008-05-16 11:30:00,11.5,11.66,11.5,11.59,135300.0,9.2164,9.3446,9.2164,9.2885,135300.0
2008-05-16 12:00:00,11.6,11.6,11.52,11.53,120300.0,9.2965,9.2965,9.2324,9.2404,120300.0
2008-05-16 12:30:00,11.54,11.56,11.53,11.53,113400.0,9.2485,9.2645,9.2404,9.2404,113400.0
2008-05-16 13:00:00,11.53,11.54,11.51,11.51,75700.0,9.2404,9.2485,9.2244,9.2244,75700.0
2008-05-16 13:30:00,11.51,11.52,11.47,11.49,63000.0,9.2244,9.2324,9.1924,9.2084,63000.0
2008-05-16 14:00:00,11.49,11.49,11.46,11.48,202800.0,9.2084,9.2084,9.1843,9.2004,202800.0
2008-05-16 14:30:00,11.48,11.58,11.47,11.55,212900.0,9.2004,9.2805,9.1924,9.2565,212900.0
2008-05-16 15:00:00,11.55,11.64,11.52,11.62,148000.0,9.2565,9.3286,9.2324,9.3126,148000.0
2008-05-16 15:30:00,11.62,11.65,11.59,11.65,172400.0,9.3126,9.3366,9.2885,9.3366,172400.0
2008-05-19 09:30:00,11.78,11.86,11.6,11.84,92200.0,9.4408,9.5049,9.2965,9.4889,92200.0
2008-05-19 10:00:00,11.83,11.86,11.78,11.81,110200.0,9.4809,9.5049,9.4408,9.4648,110200.0
2008-05-19 10:30:00,11.81,11.89,11.8,11.87,235800.0,9.4648,9.529,9.4568,9.5129,235800.0
2008-05-19 11:00:00,11.87,12.0,11.85,11.99,106500.0,9.5129,9.6171,9.4969,9.6091,106500.0
2008-05-19 11:30:00,12.0,12.06,11.98,12.04,126500.0,9.6171,9.6652,9.6011,9.6492,126500.0
2008-05-19 12:00:00,12.04,12.1,12.03,12.06,163100.0,9.6492,9.6973,9.6412,9.6652,163100.0
2008-05-19 12:30:00,12.06,12.07,11.99,12.01,100600.0,9.6652,9.6732,9.6091,9.6251,100600.0
2008-05-19 13:00:00,12.01,12.14,12.01,12.13,190100.0,9.6251,9.7293,9.6251,9.7213,190100.0
2008-05-19 13:30:00,12.14,12.14,12.07,12.07,100500.0,9.7293,9.7293,9.6732,9.6732,100500.0
2008-05-19 14:00:00,12.07,12.07,11.91,11.93,245500.0,9.6732,9.6732,9.545,9.561,245500.0
2008-05-19 14:30:00,11.93,11.99,11.93,11.95,152200.0,9.561,9.6091,9.561,9.577,152200.0
2008-05-19 15:00:00,11.95,11.96,11.91,11.92,107600.0,9.577,9.5851,9.545,9.553,107600.0
2008-05-19 15:30:00,11.92,11.92,11.77,11.84,440900.0,9.553,9.553,9.4328,9.4889,440900.0
2008-05-20 09:30:00,11.75,11.8,11.51,11.57,136100.0,9.4168,9.4568,9.2244,9.2725,136100.0
2008-05-20 10:00:00,11.57,11.64,11.53,11.62,178200.0,9.2725,9.3286,9.2404,9.3126,178200.0
2008-05-20 10:30:00,11.61,11.64,11.57,11.62,163700.0,9.3046,9.3286,9.2725,9.3126,163700.0
2008-05-20 11:00:00,11.62,11.72,11.6,11.72,149700.0,9.3126,9.3927,9.2965,9.3927,149700.0
2008-05-20 11:30:00,11.72,11.73,11.69,11.73,92500.0,9.3927,9.4007,9.3687,9.4007,92500.0
2008-05-20 12:00:00,11.73,11.84,11.72,11.84,186200.0,9.4007,9.4889,9.3927,9.4889,186200.0
2008-05-20 12:30:00,11.84,11.84,11.69,11.69,82300.0,9.4889,9.4889,9.3687,9.3687,82300.0
2008-05-20 13:00:00,11.7,11.8,11.69,11.78,170000.0,9.3767,9.4568,9.3687,9.4408,170000.0
2008-05-20 13:30:00,11.78,11.86,11.76,11.79,173500.0,9.4408,9.5049,9.4248,9.4488,173500.0
2008-05-20 14:00:00,11.79,11.83,11.78,11.78,149400.0,9.4488,9.4809,9.4408,9.4408,149400.0
2008-05-20 14:30:00,11.78,11.82,11.77,11.79,162100.0,9.4408,9.4729,9.4328,9.4488,162100.0
2008-05-20 15:00:00,11.79,11.85,11.79,11.82,236400.0,9.4488,9.4969,9.4488,9.4729,236400.0
2008-05-20 15:30:00,11.82,11.86,11.75,11.84,419600.0,9.4729,9.5049,9.4168,9.4889,419600.0
2008-05-21 09:30:00,11.89,11.92,11.67,11.68,103200.0,9.529,9.553,9.3526,9.3607,103200.0
2008-05-21 10:00:00,11.67,11.76,11.65,11.74,121200.0,9.3526,9.4248,9.3366,9.4087,121200.0
2008-05-21 10:30:00,11.75,11.75,11.67,11.68,144700.0,9.4168,9.4168,9.3526,9.3607,144700.0
2008-05-21 11:00:00,11.68,11.75,11.66,11.74,169100.0,9.3607,9.4168,9.3446,9.4087,169100.0
2008-05-21 11:30:00,11.74,11.74,11.66,11.68,106600.0,9.4087,9.4087,9.3446,9.3607,106600.0
2008-05-21 12:00:00,11.67,11.68,11.64,11.67,143100.0,9.3526,9.3607,9.3286,9.3526,143100.0
2008-05-21 12:30:00,11.67,11.7,11.65,11.66,127100.0,9.3526,9.3767,9.3366,9.3446,127100.0
2008-05-21 13:00:00,11.66,11.67,11.59,11.59,184500.0,9.3446,9.3526,9.2885,9.2885,184500.0
2008-05-21 13:30:00,11.59,11.64,11.52,11.54,114800.0,9.2885,9.3286,9.2324,9.2485,114800.0
2008-05-21 14:00:00,11.55,11.55,11.42,11.45,242400.0,9.2565,9.2565,9.1523,9.1763,242400.0
2008-05-21 14:30:00,11.44,11.45,11.39,11.43,230700.0,9.1683,9.1763,9.1282,9.1603,230700.0
2008-05-21 15:00:00,11.44,11.47,11.42,11.43,223500.0,9.1683,9.1924,9.1523,9.1603,223500.0
2008-05-21 15:30:00,11.42,11.48,11.4,11.44,369700.0,9.1523,9.2004,9.1363,9.1683,369700.0
2008-05-22 09:30:00,11.48,11.52,11.39,11.51,89700.0,9.2004,9.2324,9.1282,9.2244,89700.0
2008-05-22 10:00:00,11.5,11.58,11.46,11.57,134300.0,9.2164,9.2805,9.1843,9.2725,134300.0
2008-05-22 10:30:00,11.58,11.63,11.49,11.5,144600.0,9.2805,9.3206,9.2084,9.2164,144600.0
2008-05-22 11:00:00,11.5,11.54,11.46,11.47,155500.0,9.2164,9.2485,9.1843,9.1924,155500.0
2008-05-22 11:30:00,11.48,11.49,11.41,11.49,106500.0,9.2004,9.2084,9.1443,9.2084,106500.0
2008-05-22 12:00:00,11.5,11.51,11.46,11.5,89500.0,9.2164,9.2244,9.1843,9.2164,89500.0
2008-05-22 12:30:00,11.51,11.61,11.5,11.59,130900.0,9.2244,9.3046,9.2164,9.2885,130900.0
2008-05-22 13:00:00,11.59,11.59,11.51,11.52,90900.0,9.2885,9.2885,9.2244,9.2324,90900.0
2008-05-22 13:30:00,11.53,11.67,11.5,11.65,161200.0,9.2404,9.3526,9.2164,9.3366,161200.0
2008-05-22 14:00:00,11.65,11.65,11.58,11.59,165700.0,9.3366,9.3366,9.2805,9.2885,165700.0
2008-05-22 14:30:00,11.6,11.71,11.58,11.68,220500.0,9.2965,9.3847,9.2805,9.3607,220500.0
2008-05-22 15:00:00,11.68,11.68,11.56,11.57,250600.0,9.3607,9.3607,9.2645,9.2725,250600.0
2008-05-22 15:30:00,11.58,11.65,11.55,11.64,539800.0,9.2805,9.3366,9.2565,9.3286,539800.0
2008-05-23 09:30:00,11.65,11.68,11.55,11.55,138000.0,9.3366,9.3607,9.2565,9.2565,138000.0
2008-05-23 10:00:00,11.56,11.62,11.52,11.55,109600.0,9.2645,9.3126,9.2324,9.2565,109600.0
2008-05-23 10:30:00,11.55,11.55,11.45,11.48,125600.0,9.2565,9.2565,9.1763,9.2004,125600.0
2008-05-23 11:00:00,11.48,11.5,11.42,11.43,120500.0,9.2004,9.2164,9.1523,9.1603,120500.0
2008-05-23 11:30:00,11.43,11.45,11.37,11.4,147700.0,9.1603,9.1763,9.1122,9.1363,147700.0
2008-05-23 12:00:00,11.39,11.42,11.27,11.31,269400.0,9.1282,9.1523,9.0321,9.0641,269400.0
2008-05-23 12:30:00,11.31,11.34,11.24,11.28,124100.0,9.0641,9.0882,9.008,9.0401,124100.0
2008-05-23 13:00:00,11.27,11.28,11.21,11.24,136200.0,9.0321,9.0401,8.984,9.008,136200.0
2008-05-23 13:30:00,11.24,11.36,11.23,11.27,132800.0,9.008,9.1042,9.0,9.0321,132800.0
2008-05-23 14:00:00,11.26,11.37,11.26,11.36,197900.0,9.0241,9.1122,9.0241,9.1042,197900.0
2008-05-23 14:30:00,11.36,11.37,11.31,11.32,132300.0,9.1042,9.1122,9.0641,9.0721,132300.0
2008-05-23 15:00:00,11.32,11.41,11.32,11.39,317800.0,9.0721,9.1443,9.0721,9.1282,317800.0
2008-05-23 15:30:00,11.39,11.4,11.34,11.35,232700.0,9.1282,9.1363,9.0882,9.0962,232700.0
2008-05-27 09:30:00,11.4,11.44,11.13,11.13,264300.0,9.1363,9.1683,8.9199,8.9199,264300.0
2008-05-27 10:00:00,11.13,11.24,11.09,11.14,258900.0,8.9199,9.008,8.8878,8.9279,258900.0
2008-05-27 10:30:00,11.14,11.19,11.13,11.19,161300.0,8.9279,8.968,8.9199,8.968,161300.0
2008-05-27 11:00:00,11.18,11.21,11.03,11.03,256400.0,8.9599,8.984,8.8397,8.8397,256400.0
2008-05-27 11:30:00,11.03,11.13,11.0,11.04,267700.0,8.8397,8.9199,8.8157,8.8477,267700.0
2008-05-27 12:00:00,11.04,11.06,11.01,11.06,143900.0,8.8477,8.8638,8.8237,8.8638,143900.0
2008-05-27 12:30:00,11.06,11.06,11.02,11.02,151400.0,8.8638,8.8638,8.8317,8.8317,151400.0
2008-05-27 13:00:00,11.03,11.06,10.97,10.97,370400.0,8.8397,8.8638,8.7916,8.7916,370400.0
2008-05-27 13:30:00,10.98,11.16,10.96,11.16,326000.0,8.7997,8.9439,8.7836,8.9439,326000.0
2008-05-27 14:00:00,11.16,11.23,11.15,11.18,290600.0,8.9439,9.0,8.9359,8.9599,290600.0
2008-05-27 14:30:00,11.19,11.29,11.18,11.24,358000.0,8.968,9.0481,8.9599,9.008,358000.0
2008-05-27 15:00:00,11.23,11.36,11.23,11.36,215200.0,9.0,9.1042,9.0,9.1042,215200.0
2008-05-27 15:30:00,11.36,11.39,11.34,11.37,456600.0,9.1042,9.1282,9.0882,9.1122,456600.0
2008-05-28 09:30:00,11.37,11.52,11.34,11.43,153700.0,9.1122,9.2324,9.0882,9.1603,153700.0
2008-05-28 10:00:00,11.43,11.43,11.35,11.42,148100.0,9.1603,9.1603,9.0962,9.1523,148100.0
2008-05-28 10:30:00,11.42,11.57,11.41,11.57,170400.0,9.1523,9.2725,9.1443,9.2725,170400.0
2008-05-28 11:00:00,11.57,11.58,11.47,11.49,157800.0,9.2725,9.2805,9.1924,9.2084,157800.0
2008-05-28 11:30:00,11.49,11.51,11.44,11.44,113200.0,9.2084,9.2244,9.1683,9.1683,113200.0
2008-05-28 12:00:00,11.44,11.44,11.37,11.39,130600.0,9.1683,9.1683,9.1122,9.1282,130600.0
2008-05-28 12:30:00,11.4,11.47,11.37,11.47,167700.0,9.1363,9.1924,9.1122,9.1924,167700.0
2008-05-28 13:00:00,11.47,11.5,11.43,11.47,158800.0,9.1924,9.2164,9.1603,9.1924,158800.0
2008-05-28 13:30:00,11.47,11.5,11.45,11.47,93000.0,9.1924,9.2164,9.1763,9.1924,93000.0
2008-05-28 14:00:00,11.48,11.54,11.45,11.53,173100.0,9.2004,9.2485,9.1763,9.2404,173100.0
2008-05-28 14:30:00,11.53,11.54,11.5,11.5,203100.0,9.2404,9.2485,9.2164,9.2164,203100.0
2008-05-28 15:00:00,11.51,11.6,11.5,11.57,179500.0,9.2244,9.2965,9.2164,9.2725,179500.0
2008-05-28 15:30:00,11.58,11.63,11.56,11.61,459300.0,9.2805,9.3206,9.2645,9.3046,459300.0
2008-05-29 09:30:00,11.53,11.7,11.53,11.68,130300.0,9.2404,9.3767,9.2404,9.3607,130300.0
2008-05-29 10:00:00,11.69,11.84,11.67,11.79,136100.0,9.3687,9.4889,9.3526,9.4488,136100.0
2008-05-29 10:30:00,11.79,12.03,11.67,12.0,361600.0,9.4488,9.6412,9.3526,9.6171,361600.0
2008-05-29 11:00:00,11.99,12.08,11.98,12.04,594800.0,9.6091,9.6812,9.6011,9.6492,594800.0
2008-05-29 11:30:00,12.04,12.18,12.0,12.16,256400.0,9.6492,9.7614,9.6171,9.7453,256400.0
2008-05-29 12:00:00,12.17,12.18,12.09,12.13,261400.0,9.7534,9.7614,9.6892,9.7213,261400.0
2008-05-29 12:30:00,12.12,12.15,12.08,12.15,294400.0,9.7133,9.7373,9.6812,9.7373,294400.0
2008-05-29 13:00:00,12.15,12.2,12.14,12.19,288200.0,9.7373,9.7774,9.7293,9.7694,288200.0
2008-05-29 13:30:00,12.19,12.23,12.18,12.2,325300.0,9.7694,9.8014,9.7614,9.7774,325300.0
2008-05-29 14:00:00,12.2,12.3,12.18,12.27,316800.0,9.7774,9.8575,9.7614,9.8335,316800.0
2008-05-29 14:30:00,12.27,12.27,12.24,12.26,369900.0,9.8335,9.8335,9.8095,9.8255,369900.0
2008-05-29 15:00:00,12.26,12.28,12.25,12.27,280700.0,9.8255,9.8415,9.8175,9.8335,280700.0
2008-05-29 15:30:00,12.28,12.34,12.26,12.27,592500.0,9.8415,9.8896,9.8255,9.8335,592500.0
2008-05-30 09:30:00,12.27,12.32,12.17,12.3,498300.0,9.8335,9.8736,9.7534,9.8575,498300.0
2008-05-30 10:00:00,12.3,12.63,12.29,12.58,688700.0,9.8575,10.122,9.8495,10.0819,688700.0
2008-05-30 10:30:00,12.57,12.58,12.48,12.55,422000.0,10.0739,10.0819,10.0018,10.0579,422000.0
2008-05-30 11:00:00,12.55,12.6,12.54,12.54,254600.0,10.0579,10.098,10.0499,10.0499,254600.0
2008-05-30 11:30:00,12.54,12.58,12.5,12.5,384700.0,10.0499,10.0819,10.0178,10.0178,384700.0
2008-05-30 12:00:00,12.5,12.6,12.49,12.59,301500.0,10.0178,10.098,10.0098,10.09,301500.0
2008-05-30 12:30:00,12.59,12.61,12.53,12.53,240700.0,10.09,10.106,10.0419,10.0419,240700.0
2008-05-30 13:00:00,12.53,12.54,12.49,12.51,175400.0,10.0419,10.0499,10.0098,10.0258,175400.0
2008-05-30 13:30:00,12.5,12.56,12.5,12.56,210400.0,10.0178,10.0659,10.0178,10.0659,210400.0
2008-05-30 14:00:00,12.56,12.59,12.5,12.52,249400.0,10.0659,10.09,10.0178,10.0339,249400.0
2008-05-30 14:30:00,12.52,12.59,12.52,12.52,387600.0,10.0339,10.09,10.0339,10.0339,387600.0
2008-05-30 15:00:00,12.52,12.64,12.5,12.63,568100.0,10.0339,10.13,10.0178,10.122,568100.0
2008-05-30 15:30:00,12.63,12.85,12.58,12.69,1466200.0,10.122,10.2983,10.0819,10.1701,1466200.0
2008-06-02 09:30:00,13.02,13.37,13.01,13.36,622100.0,10.4346,10.7151,10.4266,10.7071,622100.0
2008-06-02 10:00:00,13.37,13.44,13.28,13.35,558200.0,10.7151,10.7712,10.6429,10.699,558200.0
2008-06-02 10:30:00,13.34,13.82,13.34,13.68,1043900.0,10.691,11.0757,10.691,10.9635,1043900.0
2008-06-02 11:00:00,13.67,13.68,13.5,13.51,528200.0,10.9555,10.9635,10.8193,10.8273,528200.0
2008-06-02 11:30:00,13.5,13.62,13.49,13.62,376500.0,10.8193,10.9154,10.8112,10.9154,376500.0
2008-06-02 12:00:00,13.61,13.69,13.57,13.67,417700.0,10.9074,10.9715,10.8754,10.9555,417700.0
2008-06-02 12:30:00,13.67,13.68,13.53,13.57,237900.0,10.9555,10.9635,10.8433,10.8754,237900.0
2008-06-02 13:00:00,13.57,13.66,13.57,13.65,235400.0,10.8754,10.9475,10.8754,10.9395,235400.0
2008-06-02 13:30:00,13.65,13.75,13.65,13.74,260400.0,10.9395,11.0196,10.9395,11.0116,260400.0
2008-06-02 14:00:00,13.74,13.79,13.71,13.77,317500.0,11.0116,11.0517,10.9876,11.0356,317500.0
2008-06-02 14:30:00,13.77,13.82,13.7,13.7,386500.0,11.0356,11.0757,10.9795,10.9795,386500.0
2008-06-02 15:00:00,13.7,13.7,13.62,13.69,440100.0,10.9795,10.9795,10.9154,10.9715,440100.0
2008-06-02 15:30:00,13.7,14.0,13.69,13.9,1386900.0,10.9795,11.22,10.9715,11.1398,1386900.0
2008-06-03 09:30:00,14.03,14.5,13.98,14.45,1264000.0,11.244,11.6207,11.2039,11.5806,1264000.0
2008-06-03 10:00:00,14.47,14.7,14.4,14.5,1072300.0,11.5966,11.781,11.5405,11.6207,1072300.0
2008-06-03 10:30:00,14.5,14.5,14.33,14.38,578400.0,11.6207,11.6207,11.4844,11.5245,578400.0
2008-06-03 11:00:00,14.38,14.42,14.3,14.32,393200.0,11.5245,11.5566,11.4604,11.4764,393200.0
2008-06-03 11:30:00,14.32,14.34,14.23,14.31,421100.0,11.4764,11.4925,11.4043,11.4684,421100.0
2008-06-03 12:00:00,14.31,14.37,14.25,14.29,355000.0,11.4684,11.5165,11.4203,11.4524,355000.0
2008-06-03 12:30:00,14.28,14.33,14.27,14.31,352400.0,11.4444,11.4844,11.4364,11.4684,352400.0
2008-06-03 13:00:00,14.3,14.32,14.29,14.3,359100.0,11.4604,11.4764,11.4524,11.4604,359100.0
2008-06-03 13:30:00,14.3,14.31,14.04,14.19,748000.0,11.4604,11.4684,11.252,11.3722,748000.0
2008-06-03 14:00:00,14.18,14.28,14.05,14.13,503300.0,11.3642,11.4444,11.26,11.3242,503300.0
2008-06-03 14:30:00,14.14,14.22,14.11,14.22,589000.0,11.3322,11.3963,11.3081,11.3963,589000.0
2008-06-03 15:00:00,14.22,14.36,14.19,14.28,584500.0,11.3963,11.5085,11.3722,11.4444,584500.0
2008-06-03 15:30:00,14.28,14.45,14.18,14.2,1138900.0,11.4444,11.5806,11.3642,11.3803,1138900.0
2008-06-04 09:30:00,14.14,14.5,14.01,14.26,350600.0,11.3322,11.6207,11.228,11.4283,350600.0
2008-06-04 10:00:00,14.27,14.3,14.1,14.19,345700.0,11.4364,11.4604,11.3001,11.3722,345700.0
2008-06-04 10:30:00,14.2,14.29,14.13,14.26,262600.0,11.3803,11.4524,11.3242,11.4283,262600.0
2008-06-04 11:00:00,14.26,14.39,14.23,14.31,185700.0,11.4283,11.5325,11.4043,11.4684,185700.0
2008-06-04 11:30:00,14.31,14.32,14.19,14.27,197500.0,11.4684,11.4764,11.3722,11.4364,197500.0
2008-06-04 12:00:00,14.27,14.32,14.19,14.27,161700.0,11.4364,11.4764,11.3722,11.4364,161700.0
2008-06-04 12:30:00,14.28,14.32,14.2,14.23,182800.0,11.4444,11.4764,11.3803,11.4043,182800.0
2008-06-04 13:00:00,14.22,14.26,14.16,14.24,140300.0,11.3963,11.4283,11.3482,11.4123,140300.0
2008-06-04 13:30:00,14.24,14.31,14.23,14.29,100200.0,11.4123,11.4684,11.4043,11.4524,100200.0
2008-06-04 14:00:00,14.29,14.3,14.15,14.19,223900.0,11.4524,11.4604,11.3402,11.3722,223900.0
2008-06-04 14:30:00,14.19,14.25,14.07,14.11,310300.0,11.3722,11.4203,11.2761,11.3081,310300.0
2008-06-04 15:00:00,14.09,14.26,14.08,14.17,246100.0,11.2921,11.4283,11.2841,11.3562,246100.0
2008-06-04 15:30:00,14.18,14.26,14.11,14.22,487200.0,11.3642,11.4283,11.3081,11.3963,487200.0
2008-06-05 09:30:00,14.3,14.45,14.21,14.34,207100.0,11.4604,11.5806,11.3883,11.4925,207100.0
2008-06-05 10:00:00,14.35,14.45,14.28,14.44,213700.0,11.5005,11.5806,11.4444,11.5726,213700.0
2008-06-05 10:30:00,14.45,14.49,14.44,14.45,178800.0,11.5806,11.6127,11.5726,11.5806,178800.0
2008-06-05 11:00:00,14.45,14.48,14.39,14.4,299700.0,11.5806,11.6047,11.5325,11.5405,299700.0
2008-06-05 11:30:00,14.41,14.45,14.37,14.38,221100.0,11.5486,11.5806,11.5165,11.5245,221100.0
2008-06-05 12:00:00,14.38,14.44,14.37,14.42,186300.0,11.5245,11.5726,11.5165,11.5566,186300.0
2008-06-05 12:30:00,14.43,14.53,14.42,14.5,251900.0,11.5646,11.6447,11.5566,11.6207,251900.0
2008-06-05 13:00:00,14.5,14.52,14.48,14.49,203500.0,11.6207,11.6367,11.6047,11.6127,203500.0
2008-06-05 13:30:00,14.49,14.51,14.45,14.46,169000.0,11.6127,11.6287,11.5806,11.5886,169000.0
2008-06-05 14:00:00,14.45,14.51,14.44,14.47,363700.0,11.5806,11.6287,11.5726,11.5966,363700.0
2008-06-05 14:30:00,14.48,14.52,14.44,14.5,228200.0,11.6047,11.6367,11.5726,11.6207,228200.0
2008-06-05 15:00:00,14.51,14.53,14.45,14.45,297200.0,11.6287,11.6447,11.5806,11.5806,297200.0
2008-06-05 15:30:00,14.46,14.55,14.45,14.51,483300.0,11.5886,11.6608,11.5806,11.6287,483300.0
2008-06-06 09:30:00,14.38,14.4,14.11,14.17,255700.0,11.5245,11.5405,11.3081,11.3562,255700.0
2008-06-06 10:00:00,14.16,14.2,14.02,14.03,264900.0,11.3482,11.3803,11.236,11.244,264900.0
2008-06-06 10:30:00,14.03,14.17,14.0,14.16,264600.0,11.244,11.3562,11.22,11.3482,264600.0
2008-06-06 11:00:00,14.15,14.16,13.98,14.05,217900.0,11.3402,11.3482,11.2039,11.26,217900.0
2008-06-06 11:30:00,14.05,14.17,14.05,14.14,169000.0,11.26,11.3562,11.26,11.3322,169000.0
2008-06-06 12:00:00,14.15,14.17,14.1,14.13,137900.0,11.3402,11.3562,11.3001,11.3242,137900.0
2008-06-06 12:30:00,14.13,14.26,14.13,14.26,180100.0,11.3242,11.4283,11.3242,11.4283,180100.0
2008-06-06 13:00:00,14.26,14.3,14.22,14.28,210100.0,11.4283,11.4604,11.3963,11.4444,210100.0
2008-06-06 13:30:00,14.28,14.35,14.22,14.26,261900.0,11.4444,11.5005,11.3963,11.4283,261900.0
2008-06-06 14:00:00,14.25,14.27,14.06,14.11,214800.0,11.4203,11.4364,11.2681,11.3081,214800.0
2008-06-06 14:30:00,14.11,14.14,14.04,14.06,209200.0,11.3081,11.3322,11.252,11.2681,209200.0
2008-06-06 15:00:00,14.06,14.23,14.06,14.1,302300.0,11.2681,11.4043,11.2681,11.3001,302300.0
2008-06-06 15:30:00,14.11,14.18,14.08,14.08,379900.0,11.3081,11.3642,11.2841,11.2841,379900.0
2008-06-09 09:30:00,14.26,14.26,13.97,14.04,229100.0,11.4283,11.4283,11.1959,11.252,229100.0
2008-06-09 10:00:00,14.02,14.37,14.02,14.23,219700.0,11.236,11.5165,11.236,11.4043,219700.0
2008-06-09 10:30:00,14.23,14.24,13.98,14.01,175100.0,11.4043,11.4123,11.2039,11.228,175100.0
2008-06-09 11:00:00,14.0,14.02,13.98,14.01,135400.0,11.22,11.236,11.2039,11.228,135400.0
2008-06-09 11:30:00,14.01,14.02,13.97,13.99,60400.0,11.228,11.236,11.1959,11.212,60400.0
2008-06-09 12:00:00,13.99,14.0,13.97,14.0,92100.0,11.212,11.22,11.1959,11.22,92100.0
2008-06-09 12:30:00,13.99,14.0,13.97,13.99,142700.0,11.212,11.22,11.1959,11.212,142700.0
2008-06-09 13:00:00,13.99,14.0,13.85,13.92,237700.0,11.212,11.22,11.0998,11.1559,237700.0
2008-06-09 13:30:00,13.93,14.0,13.91,13.97,201900.0,11.1639,11.22,11.1478,11.1959,201900.0
2008-06-09 14:00:00,13.96,13.97,13.85,13.93,282500.0,11.1879,11.1959,11.0998,11.1639,282500.0
2008-06-09 14:30:00,13.93,14.05,13.92,13.96,197300.0,11.1639,11.26,11.1559,11.1879,197300.0
2008-06-09 15:00:00,13.96,14.01,13.88,13.98,362400.0,11.1879,11.228,11.1238,11.2039,362400.0
2008-06-09 15:30:00,13.98,14.25,13.98,14.15,614900.0,11.2039,11.4203,11.2039,11.3402,614900.0
2008-06-10 09:30:00,13.91,14.04,13.88,13.98,197400.0,11.1478,11.252,11.1238,11.2039,197400.0
2008-06-10 10:00:00,13.98,14.04,13.93,14.02,256700.0,11.2039,11.252,11.1639,11.236,256700.0
2008-06-10 10:30:00,14.02,14.05,13.89,13.99,247900.0,11.236,11.26,11.1318,11.212,247900.0
2008-06-10 11:00:00,13.99,14.04,13.93,13.93,142500.0,11.212,11.252,11.1639,11.1639,142500.0
2008-06-10 11:30:00,13.93,14.01,13.87,13.99,188900.0,11.1639,11.228,11.1158,11.212,188900.0
2008-06-10 12:00:00,13.99,14.03,13.94,13.98,219800.0,11.212,11.244,11.1719,11.2039,219800.0
2008-06-10 12:30:00,13.98,14.02,13.95,14.0,130500.0,11.2039,11.236,11.1799,11.22,130500.0
2008-06-10 13:00:00,13.99,14.13,13.98,14.11,205800.0,11.212,11.3242,11.2039,11.3081,205800.0
2008-06-10 13:30:00,14.11,14.12,14.04,14.07,150900.0,11.3081,11.3161,11.252,11.2761,150900.0
2008-06-10 14:00:00,14.06,14.07,13.95,14.04,167800.0,11.2681,11.2761,11.1799,11.252,167800.0
2008-06-10 14:30:00,14.04,14.06,13.99,14.05,171800.0,11.252,11.2681,11.212,11.26,171800.0
2008-06-10 15:00:00,14.05,14.1,14.02,14.03,323600.0,11.26,11.3001,11.236,11.244,323600.0
2008-06-10 15:30:00,14.03,14.21,13.99,14.1,833200.0,11.244,11.3883,11.212,11.3001,833200.0
2008-06-11 09:30:00,14.1,14.1,13.8,13.85,255600.0,11.3001,11.3001,11.0597,11.0998,255600.0
2008-06-11 10:00:00,13.85,13.85,13.67,13.67,271800.0,11.0998,11.0998,10.9555,10.9555,271800.0
2008-06-11 10:30:00,13.68,13.77,13.67,13.77,259400.0,10.9635,11.0356,10.9555,11.0356,259400.0
2008-06-11 11:00:00,13.77,13.83,13.69,13.72,217000.0,11.0356,11.0837,10.9715,10.9956,217000.0
2008-06-11 11:30:00,13.72,13.79,13.7,13.77,305500.0,10.9956,11.0517,10.9795,11.0356,305500.0
2008-06-11 12:00:00,13.77,13.8,13.77,13.79,115400.0,11.0356,11.0597,11.0356,11.0517,115400.0
2008-06-11 12:30:00,13.79,13.8,13.73,13.77,215100.0,11.0517,11.0597,11.0036,11.0356,215100.0
2008-06-11 13:00:00,13.78,13.8,13.73,13.75,260500.0,11.0437,11.0597,11.0036,11.0196,260500.0
2008-06-11 13:30:00,13.76,13.76,13.69,13.75,180400.0,11.0276,11.0276,10.9715,11.0196,180400.0
2008-06-11 14:00:00,13.75,13.75,13.67,13.69,246800.0,11.0196,11.0196,10.9555,10.9715,246800.0
2008-06-11 14:30:00,13.69,13.72,13.67,13.7,133600.0,10.9715,10.9956,10.9555,10.9795,133600.0
2008-06-11 15:00:00,13.71,13.72,13.6,13.66,213900.0,10.9876,10.9956,10.8994,10.9475,213900.0
2008-06-11 15:30:00,13.66,13.74,13.61,13.65,459600.0,10.9475,11.0116,10.9074,10.9395,459600.0
2008-06-12 09:30:00,13.85,14.05,13.7,14.05,247500.0,11.0998,11.26,10.9795,11.26,247500.0
2008-06-12 10:00:00,14.05,14.1,13.78,13.82,399700.0,11.26,11.3001,11.0437,11.0757,399700.0
2008-06-12 10:30:00,13.82,13.92,13.81,13.89,258100.0,11.0757,11.1559,11.0677,11.1318,258100.0
2008-06-12 11:00:00,13.89,14.01,13.89,13.95,485500.0,11.1318,11.228,11.1318,11.1799,485500.0
2008-06-12 11:30:00,13.95,14.06,13.94,14.0,293000.0,11.1799,11.2681,11.1719,11.22,293000.0
2008-06-12 12:00:00,14.0,14.16,13.99,14.15,282200.0,11.22,11.3482,11.212,11.3402,282200.0
2008-06-12 12:30:00,14.16,14.34,14.11,14.31,388500.0,11.3482,11.4925,11.3081,11.4684,388500.0
2008-06-12 13:00:00,14.31,14.39,14.26,14.39,307500.0,11.4684,11.5325,11.4283,11.5325,307500.0
2008-06-12 13:30:00,14.38,14.39,14.3,14.35,249200.0,11.5245,11.5325,11.4604,11.5005,249200.0
2008-06-12 14:00:00,14.36,14.4,14.32,14.37,548900.0,11.5085,11.5405,11.4764,11.5165,548900.0
2008-06-12 14:30:00,14.37,14.46,14.34,14.44,507400.0,11.5165,11.5886,11.4925,11.5726,507400.0
2008-06-12 15:00:00,14.44,14.45,14.27,14.29,581000.0,11.5726,11.5806,11.4364,11.4524,581000.0
2008-06-12 15:30:00,14.29,14.31,14.19,14.25,944100.0,11.4524,11.4684,11.3722,11.4203,944100.0
2008-06-13 09:30:00,14.18,14.24,14.03,14.12,339800.0,11.3642,11.4123,11.244,11.3161,339800.0
2008-06-13 10:00:00,14.12,14.24,14.0,14.22,506400.0,11.3161,11.4123,11.22,11.3963,506400.0
2008-06-13 10:30:00,14.21,14.32,14.09,14.28,281000.0,11.3883,11.4764,11.2921,11.4444,281000.0
2008-06-13 11:00:00,14.28,14.4,14.28,14.4,178300.0,11.4444,11.5405,11.4444,11.5405,178300.0
2008-06-13 11:30:00,14.4,14.42,14.38,14.38,121500.0,11.5405,11.5566,11.5245,11.5245,121500.0
2008-06-13 12:00:00,14.38,14.39,14.36,14.38,55500.0,11.5245,11.5325,11.5085,11.5245,55500.0
2008-06-13 12:30:00,14.39,14.4,14.34,14.37,178000.0,11.5325,11.5405,11.4925,11.5165,178000.0
2008-06-13 13:00:00,14.37,14.42,14.35,14.4,131400.0,11.5165,11.5566,11.5005,11.5405,131400.0
2008-06-13 13:30:00,14.39,14.4,14.34,14.36,130700.0,11.5325,11.5405,11.4925,11.5085,130700.0
2008-06-13 14:00:00,14.36,14.4,14.32,14.32,241000.0,11.5085,11.5405,11.4764,11.4764,241000.0
2008-06-13 14:30:00,14.33,14.37,14.32,14.36,183500.0,11.4844,11.5165,11.4764,11.5085,183500.0
2008-06-13 15:00:00,14.36,14.41,14.34,14.37,221800.0,11.5085,11.5486,11.4925,11.5165,221800.0
2008-06-13 15:30:00,14.37,14.51,14.34,14.48,498200.0,11.5165,11.6287,11.4925,11.6047,498200.0
2008-06-16 09:30:00,14.43,14.6,14.36,14.48,256900.0,11.5646,11.7008,11.5085,11.6047,256900.0
2008-06-16 10:00:00,14.45,14.58,14.44,14.55,340600.0,11.5806,11.6848,11.5726,11.6608,340600.0
2008-06-16 10:30:00,14.56,15.04,14.55,15.0,433600.0,11.6688,12.0535,11.6608,12.0214,433600.0
2008-06-16 11:00:00,15.0,15.0,14.74,14.75,261200.0,12.0214,12.0214,11.813,11.821,261200.0
2008-06-16 11:30:00,14.75,14.83,14.72,14.76,152400.0,11.821,11.8852,11.797,11.8291,152400.0
2008-06-16 12:00:00,14.77,14.77,14.69,14.73,121800.0,11.8371,11.8371,11.773,11.805,121800.0
2008-06-16 12:30:00,14.74,14.85,14.73,14.83,140500.0,11.813,11.9012,11.805,11.8852,140500.0
2008-06-16 13:00:00,14.84,14.96,14.76,14.96,261400.0,11.8932,11.9893,11.8291,11.9893,261400.0
2008-06-16 13:30:00,14.96,14.99,14.84,14.85,208900.0,11.9893,12.0134,11.8932,11.9012,208900.0
2008-06-16 14:00:00,14.85,14.85,14.7,14.72,333600.0,11.9012,11.9012,11.781,11.797,333600.0
2008-06-16 14:30:00,14.72,14.8,14.71,14.8,125100.0,11.797,11.8611,11.789,11.8611,125100.0
2008-06-16 15:00:00,14.79,14.81,14.72,14.77,187300.0,11.8531,11.8691,11.797,11.8371,187300.0
2008-06-16 15:30:00,14.77,14.83,14.73,14.75,347700.0,11.8371,11.8852,11.805,11.821,347700.0
2008-06-17 09:30:00,14.92,14.93,14.48,14.53,253100.0,11.9573,11.9653,11.6047,11.6447,253100.0
2008-06-17 10:00:00,14.54,14.64,14.52,14.54,194200.0,11.6527,11.7329,11.6367,11.6527,194200.0
2008-06-17 10:30:00,14.54,14.57,14.41,14.44,281700.0,11.6527,11.6768,11.5486,11.5726,281700.0
2008-06-17 11:00:00,14.44,14.58,14.43,14.5,146200.0,11.5726,11.6848,11.5646,11.6207,146200.0
2008-06-17 11:30:00,14.5,14.64,14.48,14.63,283100.0,11.6207,11.7329,11.6047,11.7249,283100.0
2008-06-17 12:00:00,14.62,14.7,14.6,14.69,115000.0,11.7169,11.781,11.7008,11.773,115000.0
2008-06-17 12:30:00,14.69,14.7,14.58,14.58,122500.0,11.773,11.781,11.6848,11.6848,122500.0
2008-06-17 13:00:00,14.59,14.72,14.58,14.71,101600.0,11.6928,11.797,11.6848,11.789,101600.0
2008-06-17 13:30:00,14.71,14.75,14.68,14.69,257200.0,11.789,11.821,11.7649,11.773,257200.0
2008-06-17 14:00:00,14.69,14.69,14.64,14.65,183000.0,11.773,11.773,11.7329,11.7409,183000.0
2008-06-17 14:30:00,14.65,14.73,14.64,14.71,145500.0,11.7409,11.805,11.7329,11.789,145500.0
2008-06-17 15:00:00,14.71,14.72,14.61,14.66,291500.0,11.789,11.797,11.7088,11.7489,291500.0
2008-06-17 15:30:00,14.66,14.68,14.58,14.64,322400.0,11.7489,11.7649,11.6848,11.7329,322400.0
2008-06-18 09:30:00,14.56,14.8,14.48,14.8,295300.0,11.6688,11.8611,11.6047,11.8611,295300.0
2008-06-18 10:00:00,14.79,14.95,14.76,14.88,505700.0,11.8531,11.9813,11.8291,11.9252,505700.0
2008-06-18 10:30:00,14.88,15.02,14.83,14.92,626800.0,11.9252,12.0374,11.8852,11.9573,626800.0
2008-06-18 11:00:00,14.92,14.98,14.88,14.95,311500.0,11.9573,12.0054,11.9252,11.9813,311500.0
2008-06-18 11:30:00,14.96,15.06,14.94,14.99,381100.0,11.9893,12.0695,11.9733,12.0134,381100.0
2008-06-18 12:00:00,14.99,15.0,14.89,14.97,175400.0,12.0134,12.0214,11.9332,11.9974,175400.0
2008-06-18 12:30:00,14.96,15.47,14.96,15.24,868200.0,11.9893,12.3981,11.9893,12.2137,868200.0
2008-06-18 13:00:00,15.23,15.24,15.1,15.16,276200.0,12.2057,12.2137,12.1015,12.1496,276200.0
2008-06-18 13:30:00,15.16,15.29,15.14,15.23,321000.0,12.1496,12.2538,12.1336,12.2057,321000.0
2008-06-18 14:00:00,15.22,15.29,15.17,15.21,345900.0,12.1977,12.2538,12.1576,12.1897,345900.0
2008-06-18 14:30:00,15.21,15.39,15.21,15.36,518400.0,12.1897,12.334,12.1897,12.3099,518400.0
2008-06-18 15:00:00,15.36,15.47,15.3,15.45,518500.0,12.3099,12.3981,12.2618,12.382,518500.0
2008-06-18 15:30:00,15.45,15.45,15.12,15.14,1275400.0,12.382,12.382,12.1176,12.1336,1275400.0
2008-06-19 09:30:00,15.14,15.2,14.96,15.13,239500.0,12.1336,12.1817,11.9893,12.1256,239500.0
2008-06-19 10:00:00,15.13,15.15,14.82,14.84,394900.0,12.1256,12.1416,11.8771,11.8932,394900.0
2008-06-19 10:30:00,14.85,14.86,14.71,14.85,372000.0,11.9012,11.9092,11.789,11.9012,372000.0
2008-06-19 11:00:00,14.84,14.95,14.81,14.94,317600.0,11.8932,11.9813,11.8691,11.9733,317600.0
2008-06-19 11:30:00,14.94,15.01,14.89,14.95,165500.0,11.9733,12.0294,11.9332,11.9813,165500.0
2008-06-19 12:00:00,14.95,15.02,14.92,14.97,251600.0,11.9813,12.0374,11.9573,11.9974,251600.0
2008-06-19 12:30:00,14.96,15.02,14.92,14.97,150800.0,11.9893,12.0374,11.9573,11.9974,150800.0
2008-06-19 13:00:00,14.98,15.03,14.95,15.0,226800.0,12.0054,12.0454,11.9813,12.0214,226800.0
2008-06-19 13:30:00,15.0,15.02,14.92,14.95,264100.0,12.0214,12.0374,11.9573,11.9813,264100.0
2008-06-19 14:00:00,14.95,15.0,14.86,14.99,257500.0,11.9813,12.0214,11.9092,12.0134,257500.0
2008-06-19 14:30:00,14.99,15.1,14.98,15.06,261600.0,12.0134,12.1015,12.0054,12.0695,261600.0
2008-06-19 15:00:00,15.05,15.2,15.05,15.08,443500.0,12.0615,12.1817,12.0615,12.0855,443500.0
2008-06-19 15:30:00,15.08,15.15,15.06,15.12,405800.0,12.0855,12.1416,12.0695,12.1176,405800.0
2008-06-20 09:30:00,14.98,15.11,14.71,15.09,436900.0,12.0054,12.1096,11.789,12.0935,436900.0
2008-06-20 10:00:00,15.08,15.1,15.0,15.09,227200.0,12.0855,12.1015,12.0214,12.0935,227200.0
2008-06-20 10:30:00,15.1,15.13,15.02,15.12,158800.0,12.1015,12.1256,12.0374,12.1176,158800.0
2008-06-20 11:00:00,15.12,15.23,15.06,15.15,215700.0,12.1176,12.2057,12.0695,12.1416,215700.0
2008-06-20 11:30:00,15.15,15.29,15.15,15.16,162600.0,12.1416,12.2538,12.1416,12.1496,162600.0
2008-06-20 12:00:00,15.15,15.18,15.13,15.18,141700.0,12.1416,12.1657,12.1256,12.1657,141700.0
2008-06-20 12:30:00,15.17,15.2,15.13,15.15,135100.0,12.1576,12.1817,12.1256,12.1416,135100.0
2008-06-20 13:00:00,15.15,15.28,15.14,15.19,323100.0,12.1416,12.2458,12.1336,12.1737,323100.0
2008-06-20 13:30:00,15.19,15.25,15.11,15.23,170600.0,12.1737,12.2218,12.1096,12.2057,170600.0
2008-06-20 14:00:00,15.23,15.28,15.19,15.22,193800.0,12.2057,12.2458,12.1737,12.1977,193800.0
2008-06-20 14:30:00,15.22,15.26,15.18,15.19,216100.0,12.1977,12.2298,12.1657,12.1737,216100.0
2008-06-20 15:00:00,15.18,15.21,15.03,15.06,625700.0,12.1657,12.1897,12.0454,12.0695,625700.0
2008-06-20 15:30:00,15.05,15.1,14.93,14.94,1052000.0,12.0615,12.1015,11.9653,11.9733,1052000.0
2008-06-23 09:30:00,15.12,15.12,13.89,13.98,869100.0,12.1176,12.1176,11.1318,11.2039,869100.0
2008-06-23 10:00:00,13.98,14.16,13.89,14.0,541900.0,11.2039,11.3482,11.1318,11.22,541900.0
2008-06-23 10:30:00,14.0,14.18,14.0,14.14,415900.0,11.22,11.3642,11.22,11.3322,415900.0
2008-06-23 11:00:00,14.14,14.18,14.08,14.1,327800.0,11.3322,11.3642,11.2841,11.3001,327800.0
2008-06-23 11:30:00,14.11,14.2,14.05,14.13,311800.0,11.3081,11.3803,11.26,11.3242,311800.0
2008-06-23 12:00:00,14.12,14.12,14.02,14.05,127900.0,11.3161,11.3161,11.236,11.26,127900.0
2008-06-23 12:30:00,14.05,14.14,14.01,14.12,158000.0,11.26,11.3322,11.228,11.3161,158000.0
2008-06-23 13:00:00,14.13,14.2,14.12,14.2,152000.0,11.3242,11.3803,11.3161,11.3803,152000.0
2008-06-23 13:30:00,14.19,14.31,14.19,14.31,142200.0,11.3722,11.4684,11.3722,11.4684,142200.0
2008-06-23 14:00:00,14.3,14.31,14.25,14.28,198900.0,11.4604,11.4684,11.4203,11.4444,198900.0
2008-06-23 14:30:00,14.28,14.28,14.21,14.26,227800.0,11.4444,11.4444,11.3883,11.4283,227800.0
2008-06-23 15:00:00,14.27,14.32,14.22,14.31,232400.0,11.4364,11.4764,11.3963,11.4684,232400.0
2008-06-23 15:30:00,14.32,14.34,14.15,14.2,558100.0,11.4764,11.4925,11.3402,11.3803,558100.0
2008-06-24 09:30:00,13.94,14.63,13.94,14.53,358100.0,11.1719,11.7249,11.1719,11.6447,358100.0
2008-06-24 10:00:00,14.52,14.52,14.12,14.14,319600.0,11.6367,11.6367,11.3161,11.3322,319600.0
2008-06-24 10:30:00,14.14,14.24,14.02,14.23,332500.0,11.3322,11.4123,11.236,11.4043,332500.0
2008-06-24 11:00:00,14.23,14.23,14.02,14.17,353900.0,11.4043,11.4043,11.236,11.3562,353900.0
2008-06-24 11:30:00,14.17,14.2,14.13,14.17,210400.0,11.3562,11.3803,11.3242,11.3562,210400.0
2008-06-24 12:00:00,14.18,14.35,14.17,14.33,172200.0,11.3642,11.5005,11.3562,11.4844,172200.0
2008-06-24 12:30:00,14.32,14.33,14.21,14.29,233300.0,11.4764,11.4844,11.3883,11.4524,233300.0
2008-06-24 13:00:00,14.29,14.53,14.28,14.45,240700.0,11.4524,11.6447,11.4444,11.5806,240700.0
2008-06-24 13:30:00,14.44,14.62,14.4,14.62,180800.0,11.5726,11.7169,11.5405,11.7169,180800.0
2008-06-24 14:00:00,14.62,14.68,14.58,14.66,217200.0,11.7169,11.7649,11.6848,11.7489,217200.0
2008-06-24 14:30:00,14.65,14.66,14.39,14.41,227600.0,11.7409,11.7489,11.5325,11.5486,227600.0
2008-06-24 15:00:00,14.4,14.44,14.38,14.42,218400.0,11.5405,11.5726,11.5245,11.5566,218400.0
2008-06-24 15:30:00,14.43,14.47,14.28,14.32,586300.0,11.5646,11.5966,11.4444,11.4764,586300.0
2008-06-25 09:30:00,15.82,16.97,15.75,16.9,2712300.0,12.6786,13.6002,12.6225,13.5441,2712300.0
2008-06-25 10:00:00,16.9,17.05,16.74,16.87,1585200.0,13.5441,13.6643,13.4159,13.5201,1585200.0
2008-06-25 10:30:00,16.87,16.95,16.58,16.7,1080900.0,13.5201,13.5842,13.2877,13.3838,1080900.0
2008-06-25 11:00:00,16.7,16.78,16.6,16.63,812700.0,13.3838,13.4479,13.3037,13.3277,812700.0
2008-06-25 11:30:00,16.63,16.68,16.44,16.68,862400.0,13.3277,13.3678,13.1755,13.3678,862400.0
2008-06-25 12:00:00,16.67,16.78,16.64,16.7,604300.0,13.3598,13.4479,13.3357,13.3838,604300.0
2008-06-25 12:30:00,16.69,16.76,16.61,16.74,436400.0,13.3758,13.4319,13.3117,13.4159,436400.0
2008-06-25 13:00:00,16.74,16.8,16.66,16.73,759700.0,13.4159,13.464,13.3518,13.4079,759700.0
2008-06-25 13:30:00,16.72,16.76,16.7,16.75,398400.0,13.3999,13.4319,13.3838,13.4239,398400.0
2008-06-25 14:00:00,16.75,16.8,16.5,16.51,879900.0,13.4239,13.464,13.2235,13.2316,879900.0
2008-06-25 14:30:00,16.5,16.59,16.11,16.43,1063500.0,13.2235,13.2957,12.911,13.1674,1063500.0
2008-06-25 15:00:00,16.42,16.69,16.41,16.62,1003100.0,13.1594,13.3758,13.1514,13.3197,1003100.0
2008-06-25 15:30:00,16.63,16.67,16.54,16.6,1407500.0,13.3277,13.3598,13.2556,13.3037,1407500.0
2008-06-26 09:30:00,16.09,16.45,16.08,16.29,466500.0,12.895,13.1835,12.8869,13.0552,466500.0
2008-06-26 10:00:00,16.29,16.41,16.21,16.38,486600.0,13.0552,13.1514,12.9911,13.1274,486600.0
2008-06-26 10:30:00,16.38,16.38,16.08,16.12,491100.0,13.1274,13.1274,12.8869,12.919,491100.0
2008-06-26 11:00:00,16.12,16.13,16.0,16.03,383800.0,12.919,12.927,12.8228,12.8469,383800.0
2008-06-26 11:30:00,16.03,16.08,16.0,16.01,441900.0,12.8469,12.8869,12.8228,12.8308,441900.0
2008-06-26 12:00:00,16.01,16.16,16.0,16.06,346200.0,12.8308,12.9511,12.8228,12.8709,346200.0
2008-06-26 12:30:00,16.07,16.07,15.95,16.04,369200.0,12.8789,12.8789,12.7828,12.8549,369200.0
2008-06-26 13:00:00,16.04,16.11,16.04,16.06,245600.0,12.8549,12.911,12.8549,12.8709,245600.0
2008-06-26 13:30:00,16.06,16.19,16.03,16.16,317300.0,12.8709,12.9751,12.8469,12.9511,317300.0
2008-06-26 14:00:00,16.15,16.24,16.1,16.19,342200.0,12.943,13.0152,12.903,12.9751,342200.0
2008-06-26 14:30:00,16.2,16.25,16.15,16.23,482000.0,12.9831,13.0232,12.943,13.0072,482000.0
2008-06-26 15:00:00,16.23,16.4,16.18,16.26,689200.0,13.0072,13.1434,12.9671,13.0312,689200.0
2008-06-26 15:30:00,16.26,16.3,16.08,16.12,954600.0,13.0312,13.0633,12.8869,12.919,954600.0
2008-06-27 09:30:00,16.1,16.25,15.75,15.94,631400.0,12.903,13.0232,12.6225,12.7747,631400.0
2008-06-27 10:00:00,15.93,16.04,15.81,15.83,548000.0,12.7667,12.8549,12.6706,12.6866,548000.0
2008-06-27 10:30:00,15.82,15.94,15.69,15.79,347900.0,12.6786,12.7747,12.5744,12.6545,347900.0
2008-06-27 11:00:00,15.8,15.9,15.75,15.9,301700.0,12.6625,12.7427,12.6225,12.7427,301700.0
2008-06-27 11:30:00,15.9,15.92,15.85,15.88,205600.0,12.7427,12.7587,12.7026,12.7267,205600.0
2008-06-27 12:00:00,15.89,15.92,15.85,15.85,272900.0,12.7347,12.7587,12.7026,12.7026,272900.0
2008-06-27 12:30:00,15.86,15.92,15.86,15.89,218900.0,12.7106,12.7587,12.7106,12.7347,218900.0
2008-06-27 13:00:00,15.9,15.91,15.85,15.89,324400.0,12.7427,12.7507,12.7026,12.7347,324400.0
2008-06-27 13:30:00,15.88,15.9,15.8,15.84,333800.0,12.7267,12.7427,12.6625,12.6946,333800.0
2008-06-27 14:00:00,15.84,15.96,15.81,15.95,521400.0,12.6946,12.7908,12.6706,12.7828,521400.0
2008-06-27 14:30:00,15.95,16.0,15.86,15.99,456500.0,12.7828,12.8228,12.7106,12.8148,456500.0
2008-06-27 15:00:00,16.0,16.16,15.95,16.09,628500.0,12.8228,12.9511,12.7828,12.895,628500.0
2008-06-27 15:30:00,16.08,16.28,16.05,16.2,1248200.0,12.8869,13.0472,12.8629,12.9831,1248200.0
2008-06-30 09:30:00,15.73,16.22,15.4,15.86,285100.0,12.6064,12.9991,12.342,12.7106,285100.0
2008-06-30 10:00:00,15.86,16.17,15.78,16.14,276700.0,12.7106,12.9591,12.6465,12.935,276700.0
2008-06-30 10:30:00,16.13,16.22,16.03,16.22,139500.0,12.927,12.9991,12.8469,12.9991,139500.0
2008-06-30 11:00:00,16.22,16.4,16.18,16.39,167800.0,12.9991,13.1434,12.9671,13.1354,167800.0
2008-06-30 11:30:00,16.38,16.49,16.36,16.42,211100.0,13.1274,13.2155,13.1113,13.1594,211100.0
2008-06-30 12:00:00,16.42,16.48,16.31,16.48,179500.0,13.1594,13.2075,13.0713,13.2075,179500.0
2008-06-30 12:30:00,16.48,16.49,16.39,16.44,150500.0,13.2075,13.2155,13.1354,13.1755,150500.0
2008-06-30 13:00:00,16.45,16.45,16.34,16.36,216500.0,13.1835,13.1835,13.0953,13.1113,216500.0
2008-06-30 13:30:00,16.36,16.37,16.19,16.24,167900.0,13.1113,13.1194,12.9751,13.0152,167900.0
2008-06-30 14:00:00,16.24,16.35,16.2,16.34,188600.0,13.0152,13.1033,12.9831,13.0953,188600.0
2008-06-30 14:30:00,16.34,16.35,16.23,16.29,201200.0,13.0953,13.1033,13.0072,13.0552,201200.0
2008-06-30 15:00:00,16.29,16.43,16.29,16.42,248600.0,13.0552,13.1674,13.0552,13.1594,248600.0
2008-06-30 15:30:00,16.43,16.59,16.37,16.43,875900.0,13.1674,13.2957,13.1194,13.1674,875900.0
2008-07-01 09:30:00,16.37,16.54,15.6,16.51,394800.0,13.1194,13.2556,12.5023,13.2316,394800.0
2008-07-01 10:00:00,16.5,16.82,16.5,16.79,394600.0,13.2235,13.48,13.2235,13.456,394600.0
2008-07-01 10:30:00,16.79,16.92,16.67,16.9,579800.0,13.456,13.5601,13.3598,13.5441,579800.0
2008-07-01 11:00:00,16.9,16.98,16.78,16.8,373800.0,13.5441,13.6082,13.4479,13.464,373800.0
2008-07-01 11:30:00,16.8,16.89,16.78,16.81,345800.0,13.464,13.5361,13.4479,13.472,345800.0
2008-07-01 12:00:00,16.81,16.83,16.49,16.5,487300.0,13.472,13.488,13.2155,13.2235,487300.0
2008-07-01 12:30:00,16.5,16.53,16.4,16.49,322900.0,13.2235,13.2476,13.1434,13.2155,322900.0
2008-07-01 13:00:00,16.49,16.53,16.43,16.47,315500.0,13.2155,13.2476,13.1674,13.1995,315500.0
2008-07-01 13:30:00,16.48,16.51,16.25,16.45,533300.0,13.2075,13.2316,13.0232,13.1835,533300.0
2008-07-01 14:00:00,16.44,16.48,16.27,16.29,513700.0,13.1755,13.2075,13.0392,13.0552,513700.0
2008-07-01 14:30:00,16.28,16.46,16.26,16.43,356400.0,13.0472,13.1915,13.0312,13.1674,356400.0
2008-07-01 15:00:00,16.43,16.53,16.4,16.45,553100.0,13.1674,13.2476,13.1434,13.1835,553100.0
2008-07-01 15:30:00,16.45,16.56,16.44,16.49,890600.0,13.1835,13.2716,13.1755,13.2155,890600.0
2008-07-02 09:30:00,16.58,16.94,16.55,16.72,354100.0,13.2877,13.5762,13.2636,13.3999,354100.0
2008-07-02 10:00:00,16.74,16.84,16.66,16.78,400600.0,13.4159,13.496,13.3518,13.4479,400600.0
2008-07-02 10:30:00,16.78,16.81,16.68,16.72,240200.0,13.4479,13.472,13.3678,13.3999,240200.0
2008-07-02 11:00:00,16.72,16.73,16.59,16.61,268700.0,13.3999,13.4079,13.2957,13.3117,268700.0
2008-07-02 11:30:00,16.62,16.66,16.25,16.36,1601500.0,13.3197,13.3518,13.0232,13.1113,1601500.0
2008-07-02 12:00:00,16.36,16.5,16.25,16.39,422800.0,13.1113,13.2235,13.0232,13.1354,422800.0
2008-07-02 12:30:00,16.38,16.42,16.24,16.41,360800.0,13.1274,13.1594,13.0152,13.1514,360800.0
2008-07-02 13:00:00,16.42,16.45,16.36,16.4,271900.0,13.1594,13.1835,13.1113,13.1434,271900.0
2008-07-02 13:30:00,16.4,16.41,16.3,16.36,394100.0,13.1434,13.1514,13.0633,13.1113,394100.0
2008-07-02 14:00:00,16.37,16.4,16.22,16.22,423000.0,13.1194,13.1434,12.9991,12.9991,423000.0
2008-07-02 14:30:00,16.22,16.28,16.18,16.23,460300.0,12.9991,13.0472,12.9671,13.0072,460300.0
2008-07-02 15:00:00,16.23,16.26,16.13,16.2,377300.0,13.0072,13.0312,12.927,12.9831,377300.0
2008-07-02 15:30:00,16.2,16.24,16.08,16.14,631600.0,12.9831,13.0152,12.8869,12.935,631600.0
2008-07-03 09:30:00,16.15,16.5,16.15,16.31,867500.0,12.943,13.2235,12.943,13.0713,867500.0
2008-07-03 10:00:00,16.3,16.43,16.21,16.39,494200.0,13.0633,13.1674,12.9911,13.1354,494200.0
2008-07-03 10:30:00,16.4,16.41,16.22,16.27,454300.0,13.1434,13.1514,12.9991,13.0392,454300.0
2008-07-03 11:00:00,16.26,16.37,16.26,16.35,268200.0,13.0312,13.1194,13.0312,13.1033,268200.0
2008-07-03 11:30:00,16.34,16.35,16.26,16.35,251900.0,13.0953,13.1033,13.0312,13.1033,251900.0
2008-07-03 12:00:00,16.35,16.35,16.22,16.33,223600.0,13.1033,13.1033,12.9991,13.0873,223600.0
2008-07-03 12:30:00,16.33,16.34,16.19,16.28,314200.0,13.0873,13.0953,12.9751,13.0472,314200.0
2008-07-07 09:30:00,16.44,16.79,16.42,16.5,399400.0,13.1755,13.456,13.1594,13.2235,399400.0
2008-07-07 10:00:00,16.5,16.52,16.31,16.34,171300.0,13.2235,13.2396,13.0713,13.0953,171300.0
2008-07-07 10:30:00,16.34,16.45,16.34,16.37,191300.0,13.0953,13.1835,13.0953,13.1194,191300.0
2008-07-07 11:00:00,16.36,16.43,16.35,16.42,214600.0,13.1113,13.1674,13.1033,13.1594,214600.0
2008-07-07 11:30:00,16.43,16.45,16.32,16.38,213700.0,13.1674,13.1835,13.0793,13.1274,213700.0
2008-07-07 12:00:00,16.38,16.4,16.13,16.13,186200.0,13.1274,13.1434,12.927,12.927,186200.0
2008-07-07 12:30:00,16.14,16.28,16.07,16.08,250800.0,12.935,13.0472,12.8789,12.8869,250800.0
2008-07-07 13:00:00,16.07,16.17,16.03,16.14,166700.0,12.8789,12.9591,12.8469,12.935,166700.0
2008-07-07 13:30:00,16.14,16.21,16.06,16.08,194300.0,12.935,12.9911,12.8709,12.8869,194300.0
2008-07-07 14:00:00,16.08,16.18,16.01,16.08,353800.0,12.8869,12.9671,12.8308,12.8869,353800.0
2008-07-07 14:30:00,16.08,16.11,15.99,16.09,261700.0,12.8869,12.911,12.8148,12.895,261700.0
2008-07-07 15:00:00,16.09,16.29,16.08,16.29,434600.0,12.895,13.0552,12.8869,13.0552,434600.0
2008-07-07 15:30:00,16.29,16.39,16.15,16.16,657200.0,13.0552,13.1354,12.943,12.9511,657200.0
2008-07-08 09:30:00,16.18,16.58,16.18,16.47,509700.0,12.9671,13.2877,12.9671,13.1995,509700.0
2008-07-08 10:00:00,16.47,16.47,16.3,16.39,322100.0,13.1995,13.1995,13.0633,13.1354,322100.0
2008-07-08 10:30:00,16.39,16.45,16.3,16.45,310200.0,13.1354,13.1835,13.0633,13.1835,310200.0
2008-07-08 11:00:00,16.45,16.51,16.37,16.48,1067900.0,13.1835,13.2316,13.1194,13.2075,1067900.0
2008-07-08 11:30:00,16.49,16.49,16.4,16.44,406900.0,13.2155,13.2155,13.1434,13.1755,406900.0
2008-07-08 12:00:00,16.43,16.48,16.42,16.46,444900.0,13.1674,13.2075,13.1594,13.1915,444900.0
2008-07-08 12:30:00,16.47,16.5,16.43,16.45,486900.0,13.1995,13.2235,13.1674,13.1835,486900.0
2008-07-08 13:00:00,16.45,16.47,16.36,16.45,362300.0,13.1835,13.1995,13.1113,13.1835,362300.0
2008-07-08 13:30:00,16.45,16.45,16.31,16.35,180100.0,13.1835,13.1835,13.0713,13.1033,180100.0
2008-07-08 14:00:00,16.36,16.49,16.33,16.45,302800.0,13.1113,13.2155,13.0873,13.1835,302800.0
2008-07-08 14:30:00,16.45,16.48,16.39,16.48,547500.0,13.1835,13.2075,13.1354,13.2075,547500.0
2008-07-08 15:00:00,16.48,16.51,16.42,16.5,711900.0,13.2075,13.2316,13.1594,13.2235,711900.0
2008-07-08 15:30:00,16.5,16.5,16.44,16.45,828900.0,13.2235,13.2235,13.1755,13.1835,828900.0
2008-07-09 09:30:00,16.57,16.57,16.31,16.49,513000.0,13.2796,13.2796,13.0713,13.2155,513000.0
2008-07-09 10:00:00,16.5,16.6,16.44,16.49,397800.0,13.2235,13.3037,13.1755,13.2155,397800.0
2008-07-09 10:30:00,16.49,16.51,16.35,16.38,348900.0,13.2155,13.2316,13.1033,13.1274,348900.0
2008-07-09 11:00:00,16.37,16.49,16.36,16.48,261700.0,13.1194,13.2155,13.1113,13.2075,261700.0
2008-07-09 11:30:00,16.48,16.49,16.37,16.38,200400.0,13.2075,13.2155,13.1194,13.1274,200400.0
2008-07-09 12:00:00,16.38,16.4,16.35,16.38,204900.0,13.1274,13.1434,13.1033,13.1274,204900.0
2008-07-09 12:30:00,16.37,16.38,16.14,16.23,521900.0,13.1194,13.1274,12.935,13.0072,521900.0
2008-07-09 13:00:00,16.22,16.25,16.16,16.22,259000.0,12.9991,13.0232,12.9511,12.9991,259000.0
2008-07-09 13:30:00,16.23,16.27,16.15,16.25,312900.0,13.0072,13.0392,12.943,13.0232,312900.0
2008-07-09 14:00:00,16.25,16.29,16.16,16.25,330000.0,13.0232,13.0552,12.9511,13.0232,330000.0
2008-07-09 14:30:00,16.25,16.29,16.11,16.13,494500.0,13.0232,13.0552,12.911,12.927,494500.0
2008-07-09 15:00:00,16.14,16.18,16.06,16.1,408900.0,12.935,12.9671,12.8709,12.903,408900.0
2008-07-09 15:30:00,16.1,16.12,15.9,15.91,654600.0,12.903,12.919,12.7427,12.7507,654600.0
2008-07-10 09:30:00,15.9,15.9,15.5,15.5,476400.0,12.7427,12.7427,12.4221,12.4221,476400.0
2008-07-10 10:00:00,15.51,15.73,15.22,15.62,808300.0,12.4301,12.6064,12.1977,12.5183,808300.0
2008-07-10 10:30:00,15.6,15.65,15.46,15.52,430200.0,12.5023,12.5423,12.3901,12.4381,430200.0
2008-07-10 11:00:00,15.51,15.58,15.3,15.49,621200.0,12.4301,12.4862,12.2618,12.4141,621200.0
2008-07-10 11:30:00,15.49,15.56,15.45,15.53,279200.0,12.4141,12.4702,12.382,12.4462,279200.0
2008-07-10 12:00:00,15.53,15.58,15.32,15.35,509800.0,12.4462,12.4862,12.2779,12.3019,509800.0
2008-07-10 12:30:00,15.36,15.38,15.28,15.3,361400.0,12.3099,12.3259,12.2458,12.2618,361400.0
2008-07-10 13:00:00,15.31,15.49,15.31,15.45,398400.0,12.2698,12.4141,12.2698,12.382,398400.0
2008-07-10 13:30:00,15.44,15.59,15.43,15.49,385800.0,12.374,12.4942,12.366,12.4141,385800.0
2008-07-10 14:00:00,15.49,15.52,15.22,15.3,384800.0,12.4141,12.4381,12.1977,12.2618,384800.0
2008-07-10 14:30:00,15.3,15.33,14.99,15.01,849200.0,12.2618,12.2859,12.0134,12.0294,849200.0
2008-07-10 15:00:00,15.01,15.29,14.95,15.08,1258700.0,12.0294,12.2538,11.9813,12.0855,1258700.0
2008-07-10 15:30:00,15.06,15.15,14.99,15.07,1301900.0,12.0695,12.1416,12.0134,12.0775,1301900.0
2008-07-11 09:30:00,14.73,14.92,13.9,13.93,1472400.0,11.805,11.9573,11.1398,11.1639,1472400.0
2008-07-11 10:00:00,13.93,14.3,13.92,14.13,891300.0,11.1639,11.4604,11.1559,11.3242,891300.0
2008-07-11 10:30:00,14.14,14.29,14.09,14.25,936800.0,11.3322,11.4524,11.2921,11.4203,936800.0
2008-07-11 11:00:00,14.24,14.44,14.21,14.41,459300.0,11.4123,11.5726,11.3883,11.5486,459300.0
2008-07-11 11:30:00,14.42,14.47,14.32,14.45,492300.0,11.5566,11.5966,11.4764,11.5806,492300.0
2008-07-11 12:00:00,14.44,14.56,14.35,14.55,281900.0,11.5726,11.6688,11.5005,11.6608,281900.0
2008-07-11 12:30:00,14.55,14.67,14.45,14.5,281200.0,11.6608,11.7569,11.5806,11.6207,281200.0
2008-07-11 13:00:00,14.5,14.62,14.43,14.59,266600.0,11.6207,11.7169,11.5646,11.6928,266600.0
2008-07-11 13:30:00,14.59,14.68,14.55,14.59,281400.0,11.6928,11.7649,11.6608,11.6928,281400.0
2008-07-11 14:00:00,14.59,14.69,14.52,14.58,266200.0,11.6928,11.773,11.6367,11.6848,266200.0
2008-07-11 14:30:00,14.58,14.94,14.57,14.92,353900.0,11.6848,11.9733,11.6768,11.9573,353900.0
2008-07-11 15:00:00,14.93,15.12,14.84,15.0,509700.0,11.9653,12.1176,11.8932,12.0214,509700.0
2008-07-11 15:30:00,15.01,15.08,14.82,14.98,581600.0,12.0294,12.0855,11.8771,12.0054,581600.0
2008-07-14 09:30:00,15.12,15.57,15.12,15.27,433200.0,12.1176,12.4782,12.1176,12.2378,433200.0
2008-07-14 10:00:00,15.25,15.46,15.14,15.31,417900.0,12.2218,12.3901,12.1336,12.2698,417900.0
2008-07-14 10:30:00,15.31,15.43,15.26,15.43,216000.0,12.2698,12.366,12.2298,12.366,216000.0
2008-07-14 11:00:00,15.41,15.41,15.22,15.39,209600.0,12.35,12.35,12.1977,12.334,209600.0
2008-07-14 11:30:00,15.4,15.4,15.17,15.29,242400.0,12.342,12.342,12.1576,12.2538,242400.0
2008-07-14 12:00:00,15.29,15.29,15.18,15.21,163000.0,12.2538,12.2538,12.1657,12.1897,163000.0
2008-07-14 12:30:00,15.22,15.28,15.16,15.2,155800.0,12.1977,12.2458,12.1496,12.1817,155800.0
2008-07-14 13:00:00,15.2,15.2,15.02,15.05,289900.0,12.1817,12.1817,12.0374,12.0615,289900.0
2008-07-14 13:30:00,15.06,15.2,15.01,15.13,237000.0,12.0695,12.1817,12.0294,12.1256,237000.0
2008-07-14 14:00:00,15.13,15.16,15.05,15.05,207900.0,12.1256,12.1496,12.0615,12.0615,207900.0
2008-07-14 14:30:00,15.06,15.14,14.98,15.02,246100.0,12.0695,12.1336,12.0054,12.0374,246100.0
2008-07-14 15:00:00,15.02,15.11,14.96,15.04,535500.0,12.0374,12.1096,11.9893,12.0535,535500.0
2008-07-14 15:30:00,15.04,15.1,14.89,14.93,847300.0,12.0535,12.1015,11.9332,11.9653,847300.0
2008-07-15 09:30:00,14.8,15.16,14.8,14.96,447800.0,11.8611,12.1496,11.8611,11.9893,447800.0
2008-07-15 10:00:00,14.96,15.0,14.75,14.89,487000.0,11.9893,12.0214,11.821,11.9332,487000.0
2008-07-15 10:30:00,14.89,15.13,14.81,15.0,570800.0,11.9332,12.1256,11.8691,12.0214,570800.0
2008-07-15 11:00:00,15.0,15.3,14.98,15.21,369800.0,12.0214,12.2618,12.0054,12.1897,369800.0
2008-07-15 11:30:00,15.21,15.37,15.15,15.3,248800.0,12.1897,12.3179,12.1416,12.2618,248800.0
2008-07-15 12:00:00,15.29,15.36,15.13,15.22,374800.0,12.2538,12.3099,12.1256,12.1977,374800.0
2008-07-15 12:30:00,15.21,15.36,15.15,15.27,270400.0,12.1897,12.3099,12.1416,12.2378,270400.0
2008-07-15 13:00:00,15.27,15.37,15.13,15.2,253100.0,12.2378,12.3179,12.1256,12.1817,253100.0
2008-07-15 13:30:00,15.2,15.35,15.17,15.28,250700.0,12.1817,12.3019,12.1576,12.2458,250700.0
2008-07-15 14:00:00,15.28,15.32,15.14,15.23,200400.0,12.2458,12.2779,12.1336,12.2057,200400.0
2008-07-15 14:30:00,15.23,15.34,15.21,15.3,156900.0,12.2057,12.2939,12.1897,12.2618,156900.0
2008-07-15 15:00:00,15.31,15.39,15.21,15.21,274300.0,12.2698,12.334,12.1897,12.1897,274300.0
2008-07-15 15:30:00,15.22,15.29,15.0,15.07,478300.0,12.1977,12.2538,12.0214,12.0775,478300.0
2008-07-16 09:30:00,15.05,15.31,15.01,15.27,221600.0,12.0615,12.2698,12.0294,12.2378,221600.0
2008-07-16 10:00:00,15.28,15.28,15.1,15.21,163100.0,12.2458,12.2458,12.1015,12.1897,163100.0
2008-07-16 10:30:00,15.22,15.39,15.19,15.31,280600.0,12.1977,12.334,12.1737,12.2698,280600.0
2008-07-16 11:00:00,15.32,15.44,15.32,15.38,137800.0,12.2779,12.374,12.2779,12.3259,137800.0
2008-07-16 11:30:00,15.39,15.48,15.32,15.4,103200.0,12.334,12.4061,12.2779,12.342,103200.0
2008-07-16 12:00:00,15.4,15.45,15.35,15.45,151500.0,12.342,12.382,12.3019,12.382,151500.0
2008-07-16 12:30:00,15.44,15.45,15.37,15.43,114600.0,12.374,12.382,12.3179,12.366,114600.0
2008-07-16 13:00:00,15.42,15.53,15.4,15.48,270200.0,12.358,12.4462,12.342,12.4061,270200.0
2008-07-16 13:30:00,15.48,15.48,15.37,15.4,179300.0,12.4061,12.4061,12.3179,12.342,179300.0
2008-07-16 14:00:00,15.39,15.48,15.32,15.45,166100.0,12.334,12.4061,12.2779,12.382,166100.0
2008-07-16 14:30:00,15.45,15.54,15.36,15.52,221700.0,12.382,12.4542,12.3099,12.4381,221700.0
2008-07-16 15:00:00,15.51,15.61,15.46,15.58,248600.0,12.4301,12.5103,12.3901,12.4862,248600.0
2008-07-16 15:30:00,15.59,15.75,15.57,15.67,862900.0,12.4942,12.6225,12.4782,12.5584,862900.0
2008-07-17 09:30:00,15.83,16.0,15.68,15.7,335400.0,12.6866,12.8228,12.5664,12.5824,335400.0
2008-07-17 10:00:00,15.69,15.8,15.59,15.62,283800.0,12.5744,12.6625,12.4942,12.5183,283800.0
2008-07-17 10:30:00,15.63,15.96,15.6,15.94,326700.0,12.5263,12.7908,12.5023,12.7747,326700.0
2008-07-17 11:00:00,15.95,16.0,15.7,15.83,229600.0,12.7828,12.8228,12.5824,12.6866,229600.0
2008-07-17 11:30:00,15.83,15.93,15.76,15.81,145900.0,12.6866,12.7667,12.6305,12.6706,145900.0
2008-07-17 12:00:00,15.82,15.82,15.72,15.75,98000.0,12.6786,12.6786,12.5984,12.6225,98000.0
2008-07-17 12:30:00,15.75,15.84,15.7,15.74,118500.0,12.6225,12.6946,12.5824,12.6145,118500.0
2008-07-17 13:00:00,15.74,16.0,15.71,15.9,199200.0,12.6145,12.8228,12.5904,12.7427,199200.0
2008-07-17 13:30:00,15.92,16.0,15.89,15.96,210200.0,12.7587,12.8228,12.7347,12.7908,210200.0
2008-07-17 14:00:00,15.96,16.01,15.94,15.98,191400.0,12.7908,12.8308,12.7747,12.8068,191400.0
2008-07-17 14:30:00,15.98,15.98,15.84,15.87,221800.0,12.8068,12.8068,12.6946,12.7186,221800.0
2008-07-17 15:00:00,15.86,16.0,15.86,15.96,295400.0,12.7106,12.8228,12.7106,12.7908,295400.0
2008-07-17 15:30:00,15.96,16.01,15.9,15.98,471400.0,12.7908,12.8308,12.7427,12.8068,471400.0
2008-07-18 09:30:00,16.04,16.14,15.5,15.61,490800.0,12.8549,12.935,12.4221,12.5103,490800.0
2008-07-18 10:00:00,15.61,15.62,15.47,15.57,234200.0,12.5103,12.5183,12.3981,12.4782,234200.0
2008-07-18 10:30:00,15.58,15.73,15.49,15.67,168900.0,12.4862,12.6064,12.4141,12.5584,168900.0
2008-07-18 11:00:00,15.69,15.87,15.68,15.86,161200.0,12.5744,12.7186,12.5664,12.7106,161200.0
2008-07-18 11:30:00,15.85,15.87,15.76,15.8,120000.0,12.7026,12.7186,12.6305,12.6625,120000.0
2008-07-18 12:00:00,15.81,15.84,15.71,15.77,97600.0,12.6706,12.6946,12.5904,12.6385,97600.0
2008-07-18 12:30:00,15.76,15.9,15.7,15.81,115600.0,12.6305,12.7427,12.5824,12.6706,115600.0
2008-07-18 13:00:00,15.81,15.87,15.76,15.84,129000.0,12.6706,12.7186,12.6305,12.6946,129000.0
2008-07-18 13:30:00,15.83,15.88,15.75,15.78,132400.0,12.6866,12.7267,12.6225,12.6465,132400.0
2008-07-18 14:00:00,15.79,15.88,15.75,15.84,176800.0,12.6545,12.7267,12.6225,12.6946,176800.0
2008-07-18 14:30:00,15.85,15.94,15.82,15.88,193000.0,12.7026,12.7747,12.6786,12.7267,193000.0
2008-07-18 15:00:00,15.87,16.0,15.83,15.99,231500.0,12.7186,12.8228,12.6866,12.8148,231500.0
2008-07-18 15:30:00,15.98,16.0,15.93,15.97,443200.0,12.8068,12.8228,12.7667,12.7988,443200.0
2008-07-21 09:30:00,15.9,15.97,15.72,15.95,287200.0,12.7427,12.7988,12.5984,12.7828,287200.0
2008-07-21 10:00:00,15.95,15.96,15.75,15.8,218400.0,12.7828,12.7908,12.6225,12.6625,218400.0
2008-07-21 10:30:00,15.8,15.91,15.75,15.75,162800.0,12.6625,12.7507,12.6225,12.6225,162800.0
2008-07-21 11:00:00,15.75,15.79,15.68,15.72,108800.0,12.6225,12.6545,12.5664,12.5984,108800.0
2008-07-21 11:30:00,15.71,15.71,15.53,15.58,112800.0,12.5904,12.5904,12.4462,12.4862,112800.0
2008-07-21 12:00:00,15.59,15.73,15.59,15.71,89400.0,12.4942,12.6064,12.4942,12.5904,89400.0
2008-07-21 12:30:00,15.72,15.73,15.63,15.67,90700.0,12.5984,12.6064,12.5263,12.5584,90700.0
2008-07-21 13:00:00,15.67,15.79,15.65,15.78,119500.0,12.5584,12.6545,12.5423,12.6465,119500.0
2008-07-21 13:30:00,15.77,15.8,15.71,15.76,145700.0,12.6385,12.6625,12.5904,12.6305,145700.0
2008-07-21 14:00:00,15.77,15.81,15.71,15.72,187700.0,12.6385,12.6706,12.5904,12.5984,187700.0
2008-07-21 14:30:00,15.72,15.77,15.7,15.75,75300.0,12.5984,12.6385,12.5824,12.6225,75300.0
2008-07-21 15:00:00,15.75,15.82,15.69,15.77,183200.0,12.6225,12.6786,12.5744,12.6385,183200.0
2008-07-21 15:30:00,15.77,15.82,15.74,15.79,207900.0,12.6385,12.6786,12.6145,12.6545,207900.0
2008-07-22 09:30:00,15.36,15.74,15.25,15.74,410000.0,12.3099,12.6145,12.2218,12.6145,410000.0
2008-07-22 10:00:00,15.74,16.1,15.73,15.99,742400.0,12.6145,12.903,12.6064,12.8148,742400.0
2008-07-22 10:30:00,15.99,16.31,15.98,16.22,412200.0,12.8148,13.0713,12.8068,12.9991,412200.0
2008-07-22 11:00:00,16.22,16.27,16.18,16.23,429300.0,12.9991,13.0392,12.9671,13.0072,429300.0
2008-07-22 11:30:00,16.23,16.26,16.09,16.12,348000.0,13.0072,13.0312,12.895,12.919,348000.0
2008-07-22 12:00:00,16.11,16.2,16.08,16.19,452600.0,12.911,12.9831,12.8869,12.9751,452600.0
2008-07-22 12:30:00,16.19,16.23,16.16,16.2,366100.0,12.9751,13.0072,12.9511,12.9831,366100.0
2008-07-22 13:00:00,16.19,16.29,16.18,16.28,847900.0,12.9751,13.0552,12.9671,13.0472,847900.0
2008-07-22 13:30:00,16.26,16.29,16.18,16.2,516700.0,13.0312,13.0552,12.9671,12.9831,516700.0
2008-07-22 14:00:00,16.21,16.22,16.12,16.15,854100.0,12.9911,12.9991,12.919,12.943,854100.0
2008-07-22 14:30:00,16.15,16.22,16.12,16.18,361600.0,12.943,12.9991,12.919,12.9671,361600.0
2008-07-22 15:00:00,16.18,16.2,16.14,16.17,296800.0,12.9671,12.9831,12.935,12.9591,296800.0
2008-07-22 15:30:00,16.17,16.21,16.14,16.19,669500.0,12.9591,12.9911,12.935,12.9751,669500.0
2008-07-23 09:30:00,16.25,16.6,16.25,16.51,1824000.0,13.0232,13.3037,13.0232,13.2316,1824000.0
2008-07-23 10:00:00,16.51,16.64,16.45,16.6,468900.0,13.2316,13.3357,13.1835,13.3037,468900.0
2008-07-23 10:30:00,16.6,16.78,16.5,16.5,398200.0,13.3037,13.4479,13.2235,13.2235,398200.0
2008-07-23 11:00:00,16.5,16.51,16.45,16.5,299100.0,13.2235,13.2316,13.1835,13.2235,299100.0
2008-07-23 11:30:00,16.49,16.61,16.37,16.39,609100.0,13.2155,13.3117,13.1194,13.1354,609100.0
2008-07-23 12:00:00,16.4,16.5,16.38,16.49,231500.0,13.1434,13.2235,13.1274,13.2155,231500.0
2008-07-23 12:30:00,16.49,16.5,16.44,16.49,184400.0,13.2155,13.2235,13.1755,13.2155,184400.0
2008-07-23 13:00:00,16.48,16.49,16.37,16.45,184800.0,13.2075,13.2155,13.1194,13.1835,184800.0
2008-07-23 13:30:00,16.44,16.5,16.39,16.47,217700.0,13.1755,13.2235,13.1354,13.1995,217700.0
2008-07-23 14:00:00,16.46,16.68,16.44,16.58,476900.0,13.1915,13.3678,13.1755,13.2877,476900.0
2008-07-23 14:30:00,16.58,16.72,16.54,16.69,439900.0,13.2877,13.3999,13.2556,13.3758,439900.0
2008-07-23 15:00:00,16.7,16.75,16.65,16.68,327800.0,13.3838,13.4239,13.3438,13.3678,327800.0
2008-07-23 15:30:00,16.69,16.71,16.56,16.64,498000.0,13.3758,13.3918,13.2716,13.3357,498000.0
2008-07-24 09:30:00,16.61,16.84,16.5,16.52,267900.0,13.3117,13.496,13.2235,13.2396,267900.0
2008-07-24 10:00:00,16.52,16.8,16.5,16.73,287100.0,13.2396,13.464,13.2235,13.4079,287100.0
2008-07-24 10:30:00,16.74,16.8,16.66,16.7,247800.0,13.4159,13.464,13.3518,13.3838,247800.0
2008-07-24 11:00:00,16.69,16.7,16.55,16.6,210200.0,13.3758,13.3838,13.2636,13.3037,210200.0
2008-07-24 11:30:00,16.6,16.69,16.6,16.63,172800.0,13.3037,13.3758,13.3037,13.3277,172800.0
2008-07-24 12:00:00,16.64,16.66,16.6,16.6,156000.0,13.3357,13.3518,13.3037,13.3037,156000.0
2008-07-24 12:30:00,16.61,16.66,16.58,16.61,285600.0,13.3117,13.3518,13.2877,13.3117,285600.0
2008-07-24 13:00:00,16.61,16.66,16.59,16.62,523700.0,13.3117,13.3518,13.2957,13.3197,523700.0
2008-07-24 13:30:00,16.61,16.72,16.61,16.62,346100.0,13.3117,13.3999,13.3117,13.3197,346100.0
2008-07-24 14:00:00,16.62,16.66,16.42,16.42,519300.0,13.3197,13.3518,13.1594,13.1594,519300.0
2008-07-24 14:30:00,16.42,16.53,16.33,16.48,339400.0,13.1594,13.2476,13.0873,13.2075,339400.0
2008-07-24 15:00:00,16.48,16.5,16.39,16.43,207700.0,13.2075,13.2235,13.1354,13.1674,207700.0
2008-07-24 15:30:00,16.43,16.47,16.21,16.25,530200.0,13.1674,13.1995,12.9911,13.0232,530200.0
2008-07-25 09:30:00,16.45,16.45,15.73,15.87,454700.0,13.1835,13.1835,12.6064,12.7186,454700.0
2008-07-25 10:00:00,15.87,15.93,15.63,15.64,499900.0,12.7186,12.7667,12.5263,12.5343,499900.0
2008-07-25 10:30:00,15.65,15.66,15.55,15.65,435900.0,12.5423,12.5503,12.4622,12.5423,435900.0
2008-07-25 11:00:00,15.65,15.65,15.38,15.51,560500.0,12.5423,12.5423,12.3259,12.4301,560500.0
2008-07-25 11:30:00,15.51,15.56,15.41,15.43,312200.0,12.4301,12.4702,12.35,12.366,312200.0
2008-07-25 12:00:00,15.43,15.43,15.24,15.4,422700.0,12.366,12.366,12.2137,12.342,422700.0
2008-07-25 12:30:00,15.4,15.51,15.35,15.43,250000.0,12.342,12.4301,12.3019,12.366,250000.0
2008-07-25 13:00:00,15.44,15.62,15.43,15.58,290600.0,12.374,12.5183,12.366,12.4862,290600.0
2008-07-25 13:30:00,15.58,15.65,15.55,15.6,285700.0,12.4862,12.5423,12.4622,12.5023,285700.0
2008-07-25 14:00:00,15.6,15.74,15.53,15.56,355300.0,12.5023,12.6145,12.4462,12.4702,355300.0
2008-07-25 14:30:00,15.56,15.66,15.54,15.58,298700.0,12.4702,12.5503,12.4542,12.4862,298700.0
2008-07-25 15:00:00,15.58,15.68,15.58,15.68,382200.0,12.4862,12.5664,12.4862,12.5664,382200.0
2008-07-25 15:30:00,15.68,15.75,15.66,15.74,1053000.0,12.5664,12.6225,12.5503,12.6145,1053000.0
2008-07-28 09:30:00,15.77,15.77,15.31,15.6,287800.0,12.6385,12.6385,12.2698,12.5023,287800.0
2008-07-28 10:00:00,15.6,15.75,15.59,15.74,230900.0,12.5023,12.6225,12.4942,12.6145,230900.0
2008-07-28 10:30:00,15.74,15.85,15.74,15.77,358200.0,12.6145,12.7026,12.6145,12.6385,358200.0
2008-07-28 11:00:00,15.77,15.82,15.71,15.81,133400.0,12.6385,12.6786,12.5904,12.6706,133400.0
2008-07-28 11:30:00,15.81,15.91,15.77,15.9,138200.0,12.6706,12.7507,12.6385,12.7427,138200.0
2008-07-28 12:00:00,15.88,15.94,15.8,15.82,193200.0,12.7267,12.7747,12.6625,12.6786,193200.0
2008-07-28 12:30:00,15.81,15.85,15.69,15.69,144400.0,12.6706,12.7026,12.5744,12.5744,144400.0
2008-07-28 13:00:00,15.69,15.76,15.58,15.62,220900.0,12.5744,12.6305,12.4862,12.5183,220900.0
2008-07-28 13:30:00,15.63,15.66,15.59,15.59,198800.0,12.5263,12.5503,12.4942,12.4942,198800.0
2008-07-28 14:00:00,15.58,15.62,15.53,15.53,134100.0,12.4862,12.5183,12.4462,12.4462,134100.0
2008-07-28 14:30:00,15.53,15.63,15.5,15.56,139200.0,12.4462,12.5263,12.4221,12.4702,139200.0
2008-07-28 15:00:00,15.56,15.62,15.54,15.6,258500.0,12.4702,12.5183,12.4542,12.5023,258500.0
2008-07-28 15:30:00,15.59,15.61,15.52,15.54,305400.0,12.4942,12.5103,12.4381,12.4542,305400.0
2008-07-29 09:30:00,15.64,15.73,15.52,15.6,143000.0,12.5343,12.6064,12.4381,12.5023,143000.0
2008-07-29 10:00:00,15.6,16.02,15.6,15.99,644900.0,12.5023,12.8389,12.5023,12.8148,644900.0
2008-07-29 10:30:00,15.98,16.06,15.89,16.05,323900.0,12.8068,12.8709,12.7347,12.8629,323900.0
2008-07-29 11:00:00,16.05,16.2,15.98,16.11,609500.0,12.8629,12.9831,12.8068,12.911,609500.0
2008-07-29 11:30:00,16.12,16.27,16.03,16.23,227000.0,12.919,13.0392,12.8469,13.0072,227000.0
2008-07-29 12:00:00,16.23,16.28,16.14,16.19,202700.0,13.0072,13.0472,12.935,12.9751,202700.0
2008-07-29 12:30:00,16.19,16.32,16.12,16.3,278300.0,12.9751,13.0793,12.919,13.0633,278300.0
2008-07-29 13:00:00,16.29,16.3,16.14,16.23,329400.0,13.0552,13.0633,12.935,13.0072,329400.0
2008-07-29 13:30:00,16.22,16.24,16.12,16.21,377800.0,12.9991,13.0152,12.919,12.9911,377800.0
2008-07-29 14:00:00,16.22,16.24,16.13,16.2,325600.0,12.9991,13.0152,12.927,12.9831,325600.0
2008-07-29 14:30:00,16.2,16.25,16.12,16.19,745000.0,12.9831,13.0232,12.919,12.9751,745000.0
2008-07-29 15:00:00,16.18,16.3,16.15,16.24,918800.0,12.9671,13.0633,12.943,13.0152,918800.0
2008-07-29 15:30:00,16.24,16.32,16.21,16.24,1113700.0,13.0152,13.0793,12.9911,13.0152,1113700.0
2008-07-30 09:30:00,16.48,16.58,16.3,16.41,386300.0,13.2075,13.2877,13.0633,13.1514,386300.0
2008-07-30 10:00:00,16.41,16.51,16.41,16.46,147200.0,13.1514,13.2316,13.1514,13.1915,147200.0
2008-07-30 10:30:00,16.46,16.51,16.31,16.41,250400.0,13.1915,13.2316,13.0713,13.1514,250400.0
2008-07-30 11:00:00,16.41,16.49,16.37,16.44,181700.0,13.1514,13.2155,13.1194,13.1755,181700.0
2008-07-30 11:30:00,16.45,16.52,16.44,16.47,256700.0,13.1835,13.2396,13.1755,13.1995,256700.0
2008-07-30 12:00:00,16.47,16.49,16.32,16.36,309900.0,13.1995,13.2155,13.0793,13.1113,309900.0
2008-07-30 12:30:00,16.36,16.37,16.29,16.3,132500.0,13.1113,13.1194,13.0552,13.0633,132500.0
2008-07-30 13:00:00,16.3,16.35,16.26,16.3,239000.0,13.0633,13.1033,13.0312,13.0633,239000.0
2008-07-30 13:30:00,16.31,16.36,16.16,16.21,172800.0,13.0713,13.1113,12.9511,12.9911,172800.0
2008-07-30 14:00:00,16.2,16.29,16.18,16.29,563300.0,12.9831,13.0552,12.9671,13.0552,563300.0
2008-07-30 14:30:00,16.28,16.35,16.25,16.31,166600.0,13.0472,13.1033,13.0232,13.0713,166600.0
2008-07-30 15:00:00,16.3,16.34,16.22,16.31,282900.0,13.0633,13.0953,12.9991,13.0713,282900.0
2008-07-30 15:30:00,16.32,16.39,16.29,16.35,606300.0,13.0793,13.1354,13.0552,13.1033,606300.0
2008-07-31 09:30:00,16.21,16.5,16.11,16.38,167000.0,12.9911,13.2235,12.911,13.1274,167000.0
2008-07-31 10:00:00,16.38,16.39,16.17,16.35,336400.0,13.1274,13.1354,12.9591,13.1033,336400.0
2008-07-31 10:30:00,16.35,16.47,16.25,16.34,365500.0,13.1033,13.1995,13.0232,13.0953,365500.0
2008-07-31 11:00:00,16.34,16.35,16.23,16.25,158000.0,13.0953,13.1033,13.0072,13.0232,158000.0
2008-07-31 11:30:00,16.25,16.3,16.2,16.27,283400.0,13.0232,13.0633,12.9831,13.0392,283400.0
2008-07-31 12:00:00,16.26,16.29,16.16,16.22,326300.0,13.0312,13.0552,12.9511,12.9991,326300.0
2008-07-31 12:30:00,16.23,16.33,16.21,16.3,193400.0,13.0072,13.0873,12.9911,13.0633,193400.0
2008-07-31 13:00:00,16.3,16.34,16.21,16.25,222000.0,13.0633,13.0953,12.9911,13.0232,222000.0
2008-07-31 13:30:00,16.25,16.34,16.24,16.26,329000.0,13.0232,13.0953,13.0152,13.0312,329000.0
2008-07-31 14:00:00,16.26,16.32,16.25,16.26,200700.0,13.0312,13.0793,13.0232,13.0312,200700.0
2008-07-31 14:30:00,16.26,16.31,16.19,16.27,295300.0,13.0312,13.0713,12.9751,13.0392,295300.0
2008-07-31 15:00:00,16.27,16.31,16.19,16.22,379000.0,13.0392,13.0713,12.9751,12.9991,379000.0
2008-07-31 15:30:00,16.22,16.28,16.16,16.26,1296500.0,12.9991,13.0472,12.9511,13.0312,1296500.0
2008-08-01 09:30:00,16.26,16.38,16.03,16.14,223200.0,13.0312,13.1274,12.8469,12.935,223200.0
2008-08-01 10:00:00,16.15,16.24,15.98,16.07,287600.0,12.943,13.0152,12.8068,12.8789,287600.0
2008-08-01 10:30:00,16.09,16.16,16.04,16.09,214800.0,12.895,12.9511,12.8549,12.895,214800.0
2008-08-01 11:00:00,16.1,16.23,16.04,16.2,170700.0,12.903,13.0072,12.8549,12.9831,170700.0
2008-08-01 11:30:00,16.19,16.29,16.14,16.22,215600.0,12.9751,13.0552,12.935,12.9991,215600.0
2008-08-01 12:00:00,16.21,16.24,16.16,16.21,98600.0,12.9911,13.0152,12.9511,12.9911,98600.0
2008-08-01 12:30:00,16.22,16.26,16.17,16.22,208000.0,12.9991,13.0312,12.9591,12.9991,208000.0
2008-08-01 13:00:00,16.21,16.44,16.21,16.43,178200.0,12.9911,13.1755,12.9911,13.1674,178200.0
2008-08-01 13:30:00,16.42,16.79,16.42,16.74,425100.0,13.1594,13.456,13.1594,13.4159,425100.0
2008-08-01 14:00:00,16.74,16.9,16.66,16.76,818800.0,13.4159,13.5441,13.3518,13.4319,818800.0
2008-08-01 14:30:00,16.77,16.87,16.71,16.84,402700.0,13.4399,13.5201,13.3918,13.496,402700.0
2008-08-01 15:00:00,16.84,16.91,16.73,16.79,418800.0,13.496,13.5521,13.4079,13.456,418800.0
2008-08-01 15:30:00,16.78,16.8,16.64,16.66,640500.0,13.4479,13.464,13.3357,13.3518,640500.0
2008-08-04 09:30:00,16.59,16.63,16.41,16.44,376300.0,13.2957,13.3277,13.1514,13.1755,376300.0
2008-08-04 10:00:00,16.44,16.5,16.4,16.44,377800.0,13.1755,13.2235,13.1434,13.1755,377800.0
2008-08-04 10:30:00,16.43,16.45,16.2,16.23,440800.0,13.1674,13.1835,12.9831,13.0072,440800.0
2008-08-04 11:00:00,16.22,16.35,16.19,16.31,271800.0,12.9991,13.1033,12.9751,13.0713,271800.0
2008-08-04 11:30:00,16.31,16.32,16.2,16.31,583200.0,13.0713,13.0793,12.9831,13.0713,583200.0
2008-08-04 12:00:00,16.32,16.4,16.21,16.38,301700.0,13.0793,13.1434,12.9911,13.1274,301700.0
2008-08-04 12:30:00,16.39,16.4,16.31,16.31,258200.0,13.1354,13.1434,13.0713,13.0713,258200.0
2008-08-04 13:00:00,16.31,16.33,16.15,16.2,260100.0,13.0713,13.0873,12.943,12.9831,260100.0
2008-08-04 13:30:00,16.19,16.3,16.18,16.3,112800.0,12.9751,13.0633,12.9671,13.0633,112800.0
2008-08-04 14:00:00,16.3,16.43,16.29,16.38,262200.0,13.0633,13.1674,13.0552,13.1274,262200.0
2008-08-04 14:30:00,16.39,16.44,16.35,16.4,249000.0,13.1354,13.1755,13.1033,13.1434,249000.0
2008-08-04 15:00:00,16.4,16.41,16.17,16.24,483500.0,13.1434,13.1514,12.9591,13.0152,483500.0
2008-08-04 15:30:00,16.23,16.27,16.15,16.22,473600.0,13.0072,13.0392,12.943,12.9991,473600.0
2008-08-05 09:30:00,16.38,16.38,15.93,16.14,310100.0,13.1274,13.1274,12.7667,12.935,310100.0
2008-08-05 10:00:00,16.11,16.24,16.05,16.14,201100.0,12.911,13.0152,12.8629,12.935,201100.0
2008-08-05 10:30:00,16.14,16.15,16.06,16.1,195400.0,12.935,12.943,12.8709,12.903,195400.0
2008-08-05 11:00:00,16.1,16.15,16.07,16.14,146700.0,12.903,12.943,12.8789,12.935,146700.0
2008-08-05 11:30:00,16.14,16.2,16.13,16.19,150500.0,12.935,12.9831,12.927,12.9751,150500.0
2008-08-05 12:00:00,16.2,16.35,16.18,16.3,166300.0,12.9831,13.1033,12.9671,13.0633,166300.0
2008-08-05 12:30:00,16.3,16.34,16.26,16.3,121800.0,13.0633,13.0953,13.0312,13.0633,121800.0
2008-08-05 13:00:00,16.31,16.32,16.28,16.31,198900.0,13.0713,13.0793,13.0472,13.0713,198900.0
2008-08-05 13:30:00,16.31,16.33,16.26,16.29,142900.0,13.0713,13.0873,13.0312,13.0552,142900.0
2008-08-05 14:00:00,16.29,16.42,16.22,16.34,311100.0,13.0552,13.1594,12.9991,13.0953,311100.0
2008-08-05 14:30:00,16.35,16.5,16.33,16.47,208600.0,13.1033,13.2235,13.0873,13.1995,208600.0
2008-08-05 15:00:00,16.47,16.53,16.39,16.42,455400.0,13.1995,13.2476,13.1354,13.1594,455400.0
2008-08-05 15:30:00,16.42,16.61,16.38,16.6,534700.0,13.1594,13.3117,13.1274,13.3037,534700.0
2008-08-06 09:30:00,16.56,17.51,16.56,17.15,874200.0,13.2716,14.033,13.2716,13.7445,874200.0
2008-08-06 10:00:00,17.15,17.28,16.97,17.08,479800.0,13.7445,13.8487,13.6002,13.6884,479800.0
2008-08-06 10:30:00,17.07,17.12,16.91,17.04,279300.0,13.6804,13.7204,13.5521,13.6563,279300.0
2008-08-06 11:00:00,17.03,17.23,16.96,17.16,236000.0,13.6483,13.8086,13.5922,13.7525,236000.0
2008-08-06 11:30:00,17.16,17.28,17.13,17.14,224100.0,13.7525,13.8487,13.7284,13.7365,224100.0
2008-08-06 12:00:00,17.13,17.19,17.08,17.14,157800.0,13.7284,13.7765,13.6884,13.7365,157800.0
2008-08-06 12:30:00,17.14,17.18,17.05,17.07,127600.0,13.7365,13.7685,13.6643,13.6804,127600.0
2008-08-06 13:00:00,17.07,17.11,17.04,17.08,134900.0,13.6804,13.7124,13.6563,13.6884,134900.0
2008-08-06 13:30:00,17.08,17.1,16.91,16.93,208200.0,13.6884,13.7044,13.5521,13.5682,208200.0
2008-08-06 14:00:00,16.94,17.01,16.91,16.92,243200.0,13.5762,13.6323,13.5521,13.5601,243200.0
2008-08-06 14:30:00,16.91,17.02,16.91,17.0,228200.0,13.5521,13.6403,13.5521,13.6243,228200.0
2008-08-06 15:00:00,17.0,17.09,16.96,17.08,404100.0,13.6243,13.6964,13.5922,13.6884,404100.0
2008-08-06 15:30:00,17.09,17.18,17.04,17.17,705500.0,13.6964,13.7685,13.6563,13.7605,705500.0
2008-08-07 09:30:00,17.13,17.32,16.89,17.21,378700.0,13.7284,13.8807,13.5361,13.7926,378700.0
2008-08-07 10:00:00,17.23,17.5,17.1,17.49,394400.0,13.8086,14.025,13.7044,14.017,394400.0
2008-08-07 10:30:00,17.49,17.71,17.46,17.55,430900.0,14.017,14.1933,13.9929,14.065,430900.0
2008-08-07 11:00:00,17.56,17.56,17.43,17.47,565700.0,14.0731,14.0731,13.9689,14.0009,565700.0
2008-08-07 11:30:00,17.46,17.48,17.41,17.44,291600.0,13.9929,14.0089,13.9528,13.9769,291600.0
2008-08-07 12:00:00,17.44,17.45,17.3,17.33,402400.0,13.9769,13.9849,13.8647,13.8887,402400.0
2008-08-07 12:30:00,17.33,17.53,17.3,17.53,352500.0,13.8887,14.049,13.8647,14.049,352500.0
2008-08-07 13:00:00,17.53,17.54,17.43,17.44,191400.0,14.049,14.057,13.9689,13.9769,191400.0
2008-08-07 13:30:00,17.44,17.49,17.29,17.3,360500.0,13.9769,14.017,13.8567,13.8647,360500.0
2008-08-07 14:00:00,17.31,17.32,17.18,17.25,314600.0,13.8727,13.8807,13.7685,13.8246,314600.0
2008-08-07 14:30:00,17.25,17.3,17.25,17.27,278200.0,13.8246,13.8647,13.8246,13.8406,278200.0
2008-08-07 15:00:00,17.27,17.29,17.16,17.25,409500.0,13.8406,13.8567,13.7525,13.8246,409500.0
2008-08-07 15:30:00,17.24,17.25,17.06,17.18,350100.0,13.8166,13.8246,13.6723,13.7685,350100.0
2008-08-08 09:30:00,17.07,17.6,17.07,17.47,130200.0,13.6804,14.1051,13.6804,14.0009,130200.0
2008-08-08 10:00:00,17.48,18.02,17.48,18.02,508200.0,14.0089,14.4417,14.0089,14.4417,508200.0
2008-08-08 10:30:00,18.0,18.0,17.89,17.93,279800.0,14.4257,14.4257,14.3375,14.3696,279800.0
2008-08-08 11:00:00,17.93,18.15,17.89,18.12,299700.0,14.3696,14.5459,14.3375,14.5218,299700.0
2008-08-08 11:30:00,18.12,18.15,17.98,18.0,280100.0,14.5218,14.5459,14.4096,14.4257,280100.0
2008-08-08 12:00:00,18.0,18.29,17.96,18.28,337800.0,14.4257,14.6581,14.3936,14.6501,337800.0
2008-08-08 12:30:00,18.28,18.48,18.22,18.42,605700.0,14.6501,14.8104,14.602,14.7623,605700.0
2008-08-08 13:00:00,18.42,18.55,18.34,18.53,389800.0,14.7623,14.8665,14.6982,14.8504,389800.0
2008-08-08 13:30:00,18.54,18.55,18.46,18.49,273700.0,14.8584,14.8665,14.7943,14.8184,273700.0
2008-08-08 14:00:00,18.49,18.5,18.32,18.42,250500.0,14.8184,14.8264,14.6821,14.7623,250500.0
2008-08-08 14:30:00,18.42,18.45,18.27,18.29,222600.0,14.7623,14.7863,14.6421,14.6581,222600.0
2008-08-08 15:00:00,18.29,18.3,18.17,18.29,328900.0,14.6581,14.6661,14.5619,14.6581,328900.0
2008-08-08 15:30:00,18.29,18.37,18.18,18.26,608500.0,14.6581,14.7222,14.5699,14.634,608500.0
2008-08-11 09:30:00,18.28,18.48,18.19,18.42,208400.0,14.6501,14.8104,14.5779,14.7623,208400.0
2008-08-11 10:00:00,18.43,18.47,18.06,18.06,252500.0,14.7703,14.8023,14.4738,14.4738,252500.0
2008-08-11 10:30:00,18.06,18.13,17.97,17.98,128900.0,14.4738,14.5299,14.4016,14.4096,128900.0
2008-08-11 11:00:00,17.99,18.14,17.95,18.13,91100.0,14.4177,14.5379,14.3856,14.5299,91100.0
2008-08-11 11:30:00,18.13,18.26,18.1,18.23,133500.0,14.5299,14.634,14.5058,14.61,133500.0
2008-08-11 12:00:00,18.22,18.3,18.2,18.28,180400.0,14.602,14.6661,14.586,14.6501,180400.0
2008-08-11 12:30:00,18.29,18.34,18.16,18.17,140900.0,14.6581,14.6982,14.5539,14.5619,140900.0
2008-08-11 13:00:00,18.16,18.25,18.11,18.25,149800.0,14.5539,14.626,14.5138,14.626,149800.0
2008-08-11 13:30:00,18.25,18.29,18.18,18.19,168800.0,14.626,14.6581,14.5699,14.5779,168800.0
2008-08-11 14:00:00,18.19,18.22,18.08,18.09,254800.0,14.5779,14.602,14.4898,14.4978,254800.0
2008-08-11 14:30:00,18.08,18.1,17.97,18.05,275100.0,14.4898,14.5058,14.4016,14.4657,275100.0
2008-08-11 15:00:00,18.05,18.12,17.91,17.98,356000.0,14.4657,14.5218,14.3535,14.4096,356000.0
2008-08-11 15:30:00,17.98,18.02,17.9,18.02,561000.0,14.4096,14.4417,14.3455,14.4417,561000.0
2008-08-12 09:30:00,18.09,18.26,17.64,17.66,292300.0,14.4978,14.634,14.1372,14.1532,292300.0
2008-08-12 10:00:00,17.66,17.84,17.64,17.7,594900.0,14.1532,14.2974,14.1372,14.1853,594900.0
2008-08-12 10:30:00,17.7,17.91,17.69,17.8,310000.0,14.1853,14.3535,14.1772,14.2654,310000.0
2008-08-12 11:00:00,17.79,17.82,17.77,17.82,179100.0,14.2574,14.2814,14.2414,14.2814,179100.0
2008-08-12 11:30:00,17.83,17.9,17.76,17.79,256300.0,14.2894,14.3455,14.2333,14.2574,256300.0
2008-08-12 12:00:00,17.79,17.81,17.79,17.8,186800.0,14.2574,14.2734,14.2574,14.2654,186800.0
2008-08-12 12:30:00,17.8,17.8,17.77,17.79,258800.0,14.2654,14.2654,14.2414,14.2574,258800.0
2008-08-12 13:00:00,17.79,17.8,17.7,17.74,209300.0,14.2574,14.2654,14.1853,14.2173,209300.0
2008-08-12 13:30:00,17.73,17.73,17.46,17.47,187500.0,14.2093,14.2093,13.9929,14.0009,187500.0
2008-08-12 14:00:00,17.46,17.6,17.46,17.58,241600.0,13.9929,14.1051,13.9929,14.0891,241600.0
2008-08-12 14:30:00,17.57,17.58,17.43,17.43,247200.0,14.0811,14.0891,13.9689,13.9689,247200.0
2008-08-12 15:00:00,17.44,17.5,17.35,17.4,373700.0,13.9769,14.025,13.9048,13.9448,373700.0
2008-08-12 15:30:00,17.4,17.41,17.31,17.39,629900.0,13.9448,13.9528,13.8727,13.9368,629900.0
2008-08-13 09:30:00,17.37,17.71,17.37,17.5,182800.0,13.9758,14.2494,13.9758,14.0804,182800.0
2008-08-13 10:00:00,17.5,17.61,17.41,17.45,299000.0,14.0804,14.1689,14.008,14.0402,299000.0
2008-08-13 10:30:00,17.44,17.46,17.31,17.45,99700.0,14.0322,14.0482,13.9276,14.0402,99700.0
2008-08-13 11:00:00,17.45,17.46,17.37,17.4,80300.0,14.0402,14.0482,13.9758,14.0,80300.0
2008-08-13 11:30:00,17.4,17.41,17.32,17.37,109800.0,14.0,14.008,13.9356,13.9758,109800.0
2008-08-13 12:00:00,17.38,17.42,17.32,17.4,129700.0,13.9839,14.0161,13.9356,14.0,129700.0
2008-08-13 12:30:00,17.4,17.41,17.35,17.4,85600.0,14.0,14.008,13.9597,14.0,85600.0
2008-08-13 13:00:00,17.39,17.48,17.33,17.47,114800.0,13.9919,14.0643,13.9436,14.0563,114800.0
2008-08-13 13:30:00,17.46,17.7,17.46,17.69,200000.0,14.0482,14.2414,14.0482,14.2333,200000.0
2008-08-13 14:00:00,17.69,17.72,17.62,17.69,222400.0,14.2333,14.2574,14.177,14.2333,222400.0
2008-08-13 14:30:00,17.68,17.81,17.65,17.75,161600.0,14.2253,14.3299,14.2011,14.2816,161600.0
2008-08-13 15:00:00,17.75,17.75,17.65,17.73,234800.0,14.2816,14.2816,14.2011,14.2655,234800.0
2008-08-13 15:30:00,17.74,17.77,17.67,17.72,600800.0,14.2735,14.2977,14.2172,14.2574,600800.0
2008-08-14 09:30:00,17.62,17.77,17.55,17.77,267800.0,14.177,14.2977,14.1207,14.2977,267800.0
2008-08-14 10:00:00,17.76,17.95,17.76,17.95,155900.0,14.2896,14.4425,14.2896,14.4425,155900.0
2008-08-14 10:30:00,17.95,18.29,17.88,18.2,492100.0,14.4425,14.7161,14.3862,14.6436,492100.0
2008-08-14 11:00:00,18.22,18.46,18.21,18.42,362300.0,14.6597,14.8528,14.6517,14.8207,362300.0
2008-08-14 11:30:00,18.42,18.44,18.2,18.24,234500.0,14.8207,14.8368,14.6436,14.6758,234500.0
2008-08-14 12:00:00,18.24,18.44,18.24,18.4,159100.0,14.6758,14.8368,14.6758,14.8046,159100.0
2008-08-14 12:30:00,18.4,18.57,18.37,18.5,187100.0,14.8046,14.9413,14.7804,14.885,187100.0
2008-08-14 13:00:00,18.5,18.57,18.49,18.5,295100.0,14.885,14.9413,14.877,14.885,295100.0
2008-08-14 13:30:00,18.5,18.55,18.45,18.49,139400.0,14.885,14.9253,14.8448,14.877,139400.0
2008-08-14 14:00:00,18.5,18.52,18.39,18.44,183900.0,14.885,14.9011,14.7965,14.8368,183900.0
2008-08-14 14:30:00,18.44,18.47,18.38,18.46,191200.0,14.8368,14.8609,14.7885,14.8528,191200.0
2008-08-14 15:00:00,18.46,18.49,18.36,18.44,329200.0,14.8528,14.877,14.7724,14.8368,329200.0
2008-08-14 15:30:00,18.44,18.51,18.35,18.42,438100.0,14.8368,14.8931,14.7643,14.8207,438100.0
2008-08-15 09:30:00,18.36,18.78,17.7,18.56,369800.0,14.7724,15.1103,14.2414,14.9333,369800.0
2008-08-15 10:00:00,18.55,18.58,18.36,18.51,188100.0,14.9253,14.9494,14.7724,14.8931,188100.0
2008-08-15 10:30:00,18.5,18.6,18.49,18.56,102300.0,14.885,14.9655,14.877,14.9333,102300.0
2008-08-15 11:00:00,18.55,18.55,18.47,18.53,99300.0,14.9253,14.9253,14.8609,14.9092,99300.0
2008-08-15 11:30:00,18.53,18.54,18.35,18.42,124200.0,14.9092,14.9172,14.7643,14.8207,124200.0
2008-08-15 12:00:00,18.39,18.42,18.25,18.26,128100.0,14.7965,14.8207,14.6839,14.6919,128100.0
2008-08-15 12:30:00,18.26,18.45,18.26,18.39,91000.0,14.6919,14.8448,14.6919,14.7965,91000.0
2008-08-15 13:00:00,18.36,18.39,18.32,18.33,56300.0,14.7724,14.7965,14.7402,14.7482,56300.0
2008-08-15 13:30:00,18.33,18.39,18.32,18.35,72200.0,14.7482,14.7965,14.7402,14.7643,72200.0
2008-08-15 14:00:00,18.35,18.35,18.25,18.29,126500.0,14.7643,14.7643,14.6839,14.7161,126500.0
2008-08-15 14:30:00,18.28,18.35,18.28,18.31,139700.0,14.708,14.7643,14.708,14.7322,139700.0
2008-08-15 15:00:00,18.31,18.44,18.3,18.44,164800.0,14.7322,14.8368,14.7241,14.8368,164800.0
2008-08-15 15:30:00,18.43,18.49,18.35,18.45,523600.0,14.8287,14.877,14.7643,14.8448,523600.0
2008-08-18 09:30:00,18.59,18.71,18.19,18.3,222900.0,14.9574,15.054,14.6356,14.7241,222900.0
2008-08-18 10:00:00,18.3,18.38,18.15,18.18,329000.0,14.7241,14.7885,14.6034,14.6276,329000.0
2008-08-18 10:30:00,18.17,18.35,18.15,18.3,172500.0,14.6195,14.7643,14.6034,14.7241,172500.0
2008-08-18 11:00:00,18.31,18.37,18.23,18.27,116900.0,14.7322,14.7804,14.6678,14.7,116900.0
2008-08-18 11:30:00,18.27,18.28,18.08,18.08,60500.0,14.7,14.708,14.5471,14.5471,60500.0
2008-08-18 12:00:00,18.07,18.14,18.02,18.14,167900.0,14.5391,14.5954,14.4988,14.5954,167900.0
2008-08-18 12:30:00,18.15,18.2,18.03,18.13,165200.0,14.6034,14.6436,14.5069,14.5873,165200.0
2008-08-18 13:00:00,18.13,18.22,18.13,18.2,93900.0,14.5873,14.6597,14.5873,14.6436,93900.0
2008-08-18 13:30:00,18.2,18.21,18.15,18.15,106200.0,14.6436,14.6517,14.6034,14.6034,106200.0
2008-08-18 14:00:00,18.15,18.19,18.12,18.16,102900.0,14.6034,14.6356,14.5793,14.6115,102900.0
2008-08-18 14:30:00,18.16,18.16,18.05,18.08,137200.0,14.6115,14.6115,14.523,14.5471,137200.0
2008-08-18 15:00:00,18.09,18.11,18.0,18.03,358800.0,14.5551,14.5712,14.4827,14.5069,358800.0
2008-08-18 15:30:00,18.04,18.13,18.0,18.12,264700.0,14.5149,14.5873,14.4827,14.5793,264700.0
2008-08-19 09:30:00,18.05,18.08,17.73,17.95,129700.0,14.523,14.5471,14.2655,14.4425,129700.0
2008-08-19 10:00:00,17.96,18.04,17.8,17.81,99500.0,14.4505,14.5149,14.3218,14.3299,99500.0
2008-08-19 10:30:00,17.8,17.87,17.72,17.85,213100.0,14.3218,14.3781,14.2574,14.362,213100.0
2008-08-19 11:00:00,17.85,17.88,17.72,17.72,106000.0,14.362,14.3862,14.2574,14.2574,106000.0
2008-08-19 11:30:00,17.72,17.75,17.62,17.62,155300.0,14.2574,14.2816,14.177,14.177,155300.0
2008-08-19 12:00:00,17.62,17.78,17.57,17.76,165600.0,14.177,14.3057,14.1368,14.2896,165600.0
2008-08-19 12:30:00,17.76,17.88,17.74,17.85,117900.0,14.2896,14.3862,14.2735,14.362,117900.0
2008-08-19 13:00:00,17.85,17.98,17.82,17.97,160100.0,14.362,14.4666,14.3379,14.4586,160100.0
2008-08-19 13:30:00,17.98,18.05,17.87,17.87,127200.0,14.4666,14.523,14.3781,14.3781,127200.0
2008-08-19 14:00:00,17.86,17.97,17.86,17.94,146200.0,14.3701,14.4586,14.3701,14.4345,146200.0
2008-08-19 14:30:00,17.94,17.99,17.92,17.98,147200.0,14.4345,14.4747,14.4184,14.4666,147200.0
2008-08-19 15:00:00,17.99,17.99,17.75,17.78,367900.0,14.4747,14.4747,14.2816,14.3057,367900.0
2008-08-19 15:30:00,17.78,17.88,17.73,17.87,321200.0,14.3057,14.3862,14.2655,14.3781,321200.0
2008-08-20 09:30:00,17.88,17.98,17.79,17.92,143200.0,14.3862,14.4666,14.3138,14.4184,143200.0
2008-08-20 10:00:00,17.91,18.04,17.85,17.91,121400.0,14.4103,14.5149,14.362,14.4103,121400.0
2008-08-20 10:30:00,17.92,18.13,17.92,18.13,77100.0,14.4184,14.5873,14.4184,14.5873,77100.0
2008-08-20 11:00:00,18.13,18.13,17.97,18.03,72400.0,14.5873,14.5873,14.4586,14.5069,72400.0
2008-08-20 11:30:00,18.02,18.02,17.87,17.9,65100.0,14.4988,14.4988,14.3781,14.4023,65100.0
2008-08-20 12:00:00,17.9,17.91,17.7,17.73,160800.0,14.4023,14.4103,14.2414,14.2655,160800.0
2008-08-20 12:30:00,17.73,17.73,17.63,17.65,146300.0,14.2655,14.2655,14.185,14.2011,146300.0
2008-08-20 13:00:00,17.65,17.67,17.54,17.56,158300.0,14.2011,14.2172,14.1126,14.1287,158300.0
2008-08-20 13:30:00,17.56,17.59,17.45,17.5,413100.0,14.1287,14.1528,14.0402,14.0804,413100.0
2008-08-20 14:00:00,17.49,17.5,17.24,17.25,281300.0,14.0724,14.0804,13.8712,13.8793,281300.0
2008-08-20 14:30:00,17.26,17.27,17.08,17.24,250800.0,13.8873,13.8954,13.7425,13.8712,250800.0
2008-08-20 15:00:00,17.23,17.45,17.23,17.43,412000.0,13.8632,14.0402,13.8632,14.0241,412000.0
2008-08-20 15:30:00,17.43,17.45,17.31,17.4,585800.0,14.0241,14.0402,13.9276,14.0,585800.0
2008-08-21 09:30:00,17.38,17.4,16.77,17.06,270000.0,13.9839,14.0,13.4931,13.7264,270000.0
2008-08-21 10:00:00,17.06,17.13,16.9,16.92,124100.0,13.7264,13.7827,13.5977,13.6138,124100.0
2008-08-21 10:30:00,16.92,17.0,16.85,17.0,119300.0,13.6138,13.6781,13.5574,13.6781,119300.0
2008-08-21 11:00:00,17.0,17.04,16.94,17.02,76300.0,13.6781,13.7103,13.6299,13.6942,76300.0
2008-08-21 11:30:00,17.03,17.05,16.95,17.0,90300.0,13.7023,13.7184,13.6379,13.6781,90300.0
2008-08-21 12:00:00,16.98,17.05,16.98,16.99,93500.0,13.662,13.7184,13.662,13.6701,93500.0
2008-08-21 12:30:00,16.99,17.0,16.97,17.0,56500.0,13.6701,13.6781,13.654,13.6781,56500.0
2008-08-21 13:00:00,16.99,17.05,16.98,17.0,99600.0,13.6701,13.7184,13.662,13.6781,99600.0
2008-08-21 13:30:00,17.0,17.02,16.97,16.99,60300.0,13.6781,13.6942,13.654,13.6701,60300.0
2008-08-21 14:00:00,16.98,17.05,16.98,17.01,115300.0,13.662,13.7184,13.662,13.6862,115300.0
2008-08-21 14:30:00,17.02,17.13,16.99,17.08,196100.0,13.6942,13.7827,13.6701,13.7425,196100.0
2008-08-21 15:00:00,17.08,17.11,17.0,17.05,160400.0,13.7425,13.7666,13.6781,13.7184,160400.0
2008-08-21 15:30:00,17.05,17.06,16.99,17.02,414700.0,13.7184,13.7264,13.6701,13.6942,414700.0
2008-08-22 09:30:00,17.17,17.31,17.12,17.25,90300.0,13.8149,13.9276,13.7747,13.8793,90300.0
2008-08-22 10:00:00,17.25,17.3,17.2,17.21,106900.0,13.8793,13.9195,13.8391,13.8471,106900.0
2008-08-22 10:30:00,17.2,17.22,17.02,17.03,162300.0,13.8391,13.8551,13.6942,13.7023,162300.0
2008-08-22 11:00:00,17.04,17.09,16.99,17.04,74900.0,13.7103,13.7505,13.6701,13.7103,74900.0
2008-08-22 11:30:00,17.04,17.14,17.02,17.06,91300.0,13.7103,13.7908,13.6942,13.7264,91300.0
2008-08-22 12:00:00,17.05,17.08,16.98,17.07,86600.0,13.7184,13.7425,13.662,13.7345,86600.0
2008-08-22 12:30:00,17.06,17.13,17.04,17.12,35400.0,13.7264,13.7827,13.7103,13.7747,35400.0
2008-08-22 13:00:00,17.12,17.25,17.1,17.24,76500.0,13.7747,13.8793,13.7586,13.8712,76500.0
2008-08-22 13:30:00,17.24,17.28,17.22,17.28,72800.0,13.8712,13.9034,13.8551,13.9034,72800.0
2008-08-22 14:00:00,17.28,17.28,17.22,17.22,115400.0,13.9034,13.9034,13.8551,13.8551,115400.0
2008-08-22 14:30:00,17.22,17.25,17.18,17.19,76400.0,13.8551,13.8793,13.823,13.831,76400.0
2008-08-22 15:00:00,17.19,17.28,17.18,17.28,92200.0,13.831,13.9034,13.823,13.9034,92200.0
2008-08-22 15:30:00,17.28,17.34,17.25,17.29,232400.0,13.9034,13.9517,13.8793,13.9115,232400.0
2008-08-25 09:30:00,17.24,17.28,17.03,17.11,239000.0,13.8712,13.9034,13.7023,13.7666,239000.0
2008-08-25 10:00:00,17.12,17.18,16.99,17.1,190600.0,13.7747,13.823,13.6701,13.7586,190600.0
2008-08-25 10:30:00,17.1,17.15,17.02,17.11,117600.0,13.7586,13.7988,13.6942,13.7666,117600.0
2008-08-25 11:00:00,17.1,17.13,17.04,17.05,82000.0,13.7586,13.7827,13.7103,13.7184,82000.0
2008-08-25 11:30:00,17.06,17.11,16.9,16.96,98200.0,13.7264,13.7666,13.5977,13.6459,98200.0
2008-08-25 12:00:00,16.96,17.03,16.91,16.94,85000.0,13.6459,13.7023,13.6057,13.6299,85000.0
2008-08-25 12:30:00,16.94,16.97,16.89,16.93,93500.0,13.6299,13.654,13.5896,13.6218,93500.0
2008-08-25 13:00:00,16.93,16.96,16.88,16.93,91500.0,13.6218,13.6459,13.5816,13.6218,91500.0
2008-08-25 13:30:00,16.93,16.98,16.89,16.9,126700.0,13.6218,13.662,13.5896,13.5977,126700.0
2008-08-25 14:00:00,16.91,16.98,16.88,16.98,170400.0,13.6057,13.662,13.5816,13.662,170400.0
2008-08-25 14:30:00,16.95,17.03,16.94,16.97,152400.0,13.6379,13.7023,13.6299,13.654,152400.0
2008-08-25 15:00:00,16.97,16.99,16.95,16.97,264000.0,13.654,13.6701,13.6379,13.654,264000.0
2008-08-25 15:30:00,16.96,17.03,16.94,16.99,298200.0,13.6459,13.7023,13.6299,13.6701,298200.0
2008-08-26 09:30:00,16.98,17.05,16.89,16.96,105000.0,13.662,13.7184,13.5896,13.6459,105000.0
2008-08-26 10:00:00,16.96,17.02,16.8,16.89,98600.0,13.6459,13.6942,13.5172,13.5896,98600.0
2008-08-26 10:30:00,16.9,16.99,16.84,16.89,81200.0,13.5977,13.6701,13.5494,13.5896,81200.0
2008-08-26 11:00:00,16.88,16.91,16.83,16.9,92500.0,13.5816,13.6057,13.5414,13.5977,92500.0
2008-08-26 11:30:00,16.89,16.98,16.85,16.94,139900.0,13.5896,13.662,13.5574,13.6299,139900.0
2008-08-26 12:00:00,16.94,16.95,16.86,16.86,64800.0,13.6299,13.6379,13.5655,13.5655,64800.0
2008-08-26 12:30:00,16.86,16.94,16.82,16.87,88200.0,13.5655,13.6299,13.5333,13.5735,88200.0
2008-08-26 13:00:00,16.87,16.88,16.8,16.8,56000.0,13.5735,13.5816,13.5172,13.5172,56000.0
2008-08-26 13:30:00,16.81,16.81,16.5,16.53,364900.0,13.5253,13.5253,13.2758,13.3,364900.0
2008-08-26 14:00:00,16.53,16.62,16.43,16.44,364000.0,13.3,13.3724,13.2195,13.2276,364000.0
2008-08-26 14:30:00,16.44,16.58,16.43,16.52,193400.0,13.2276,13.3402,13.2195,13.2919,193400.0
2008-08-26 15:00:00,16.52,16.56,16.47,16.52,231500.0,13.2919,13.3241,13.2517,13.2919,231500.0
2008-08-26 15:30:00,16.51,16.65,16.51,16.62,462100.0,13.2839,13.3965,13.2839,13.3724,462100.0
2008-08-27 09:30:00,16.44,16.64,16.44,16.63,131200.0,13.2276,13.3885,13.2276,13.3804,131200.0
2008-08-27 10:00:00,16.62,16.86,16.62,16.83,138800.0,13.3724,13.5655,13.3724,13.5414,138800.0
2008-08-27 10:30:00,16.84,16.88,16.76,16.82,159300.0,13.5494,13.5816,13.485,13.5333,159300.0
2008-08-27 11:00:00,16.83,16.85,16.75,16.8,82000.0,13.5414,13.5574,13.477,13.5172,82000.0
2008-08-27 11:30:00,16.79,16.8,16.75,16.78,52600.0,13.5092,13.5172,13.477,13.5011,52600.0
2008-08-27 12:00:00,16.79,16.94,16.78,16.92,101500.0,13.5092,13.6299,13.5011,13.6138,101500.0
2008-08-27 12:30:00,16.92,17.01,16.92,16.98,108400.0,13.6138,13.6862,13.6138,13.662,108400.0
2008-08-27 13:00:00,16.97,16.99,16.92,16.95,129800.0,13.654,13.6701,13.6138,13.6379,129800.0
2008-08-27 13:30:00,16.95,17.0,16.94,16.96,57300.0,13.6379,13.6781,13.6299,13.6459,57300.0
2008-08-27 14:00:00,16.96,16.99,16.94,16.97,80900.0,13.6459,13.6701,13.6299,13.654,80900.0
2008-08-27 14:30:00,16.97,17.01,16.93,16.95,91500.0,13.654,13.6862,13.6218,13.6379,91500.0
2008-08-27 15:00:00,16.94,16.96,16.86,16.86,154300.0,13.6299,13.6459,13.5655,13.5655,154300.0
2008-08-27 15:30:00,16.87,17.02,16.82,17.01,740000.0,13.5735,13.6942,13.5333,13.6862,740000.0
2008-08-28 09:30:00,17.09,17.36,16.99,17.3,394700.0,13.7505,13.9678,13.6701,13.9195,394700.0
2008-08-28 10:00:00,17.3,17.5,17.23,17.27,134900.0,13.9195,14.0804,13.8632,13.8954,134900.0
2008-08-28 10:30:00,17.27,17.41,17.22,17.3,90900.0,13.8954,14.008,13.8551,13.9195,90900.0
2008-08-28 11:00:00,17.29,17.29,17.17,17.18,103400.0,13.9115,13.9115,13.8149,13.823,103400.0
2008-08-28 11:30:00,17.18,17.32,17.15,17.29,81700.0,13.823,13.9356,13.7988,13.9115,81700.0
2008-08-28 12:00:00,17.3,17.32,17.27,17.31,153200.0,13.9195,13.9356,13.8954,13.9276,153200.0
2008-08-28 12:30:00,17.31,17.32,17.2,17.25,225600.0,13.9276,13.9356,13.8391,13.8793,225600.0
2008-08-28 13:00:00,17.24,17.27,17.23,17.25,78400.0,13.8712,13.8954,13.8632,13.8793,78400.0
2008-08-28 13:30:00,17.25,17.32,17.25,17.32,57300.0,13.8793,13.9356,13.8793,13.9356,57300.0
2008-08-28 14:00:00,17.31,17.32,17.25,17.29,79400.0,13.9276,13.9356,13.8793,13.9115,79400.0
2008-08-28 14:30:00,17.3,17.34,17.29,17.3,95000.0,13.9195,13.9517,13.9115,13.9195,95000.0
2008-08-28 15:00:00,17.3,17.4,17.29,17.4,189600.0,13.9195,14.0,13.9115,14.0,189600.0
2008-08-28 15:30:00,17.4,17.5,17.38,17.46,420500.0,14.0,14.0804,13.9839,14.0482,420500.0
2008-08-29 09:30:00,17.35,17.44,17.28,17.36,247800.0,13.9597,14.0322,13.9034,13.9678,247800.0
2008-08-29 10:00:00,17.36,17.37,17.18,17.2,256300.0,13.9678,13.9758,13.823,13.8391,256300.0
2008-08-29 10:30:00,17.2,17.25,16.9,16.9,192000.0,13.8391,13.8793,13.5977,13.5977,192000.0
2008-08-29 11:00:00,16.91,16.95,16.78,16.78,202900.0,13.6057,13.6379,13.5011,13.5011,202900.0
2008-08-29 11:30:00,16.79,16.94,16.76,16.92,119700.0,13.5092,13.6299,13.485,13.6138,119700.0
2008-08-29 12:00:00,16.92,16.92,16.84,16.87,87600.0,13.6138,13.6138,13.5494,13.5735,87600.0
2008-08-29 12:30:00,16.87,16.92,16.84,16.9,100000.0,13.5735,13.6138,13.5494,13.5977,100000.0
2008-08-29 13:00:00,16.91,17.01,16.9,17.0,93000.0,13.6057,13.6862,13.5977,13.6781,93000.0
2008-08-29 13:30:00,17.01,17.01,16.87,16.87,84800.0,13.6862,13.6862,13.5735,13.5735,84800.0
2008-08-29 14:00:00,16.88,16.93,16.84,16.89,146700.0,13.5816,13.6218,13.5494,13.5896,146700.0
2008-08-29 14:30:00,16.9,16.92,16.87,16.91,77600.0,13.5977,13.6138,13.5735,13.6057,77600.0
2008-08-29 15:00:00,16.91,16.92,16.85,16.86,124000.0,13.6057,13.6138,13.5574,13.5655,124000.0
2008-08-29 15:30:00,16.86,16.91,16.8,16.89,491100.0,13.5655,13.6057,13.5172,13.5896,491100.0
2008-09-02 09:30:00,17.07,17.33,17.07,17.19,245200.0,13.7345,13.9436,13.7345,13.831,245200.0
2008-09-02 10:00:00,17.2,17.25,17.06,17.1,337400.0,13.8391,13.8793,13.7264,13.7586,337400.0
2008-09-02 10:30:00,17.1,17.1,16.77,16.78,196400.0,13.7586,13.7586,13.4931,13.5011,196400.0
2008-09-02 11:00:00,16.79,16.92,16.68,16.69,259900.0,13.5092,13.6138,13.4207,13.4287,259900.0
2008-09-02 11:30:00,16.69,16.73,16.54,16.57,253400.0,13.4287,13.4609,13.308,13.3322,253400.0
2008-09-02 12:00:00,16.57,16.63,16.46,16.49,276100.0,13.3322,13.3804,13.2437,13.2678,276100.0
2008-09-02 12:30:00,16.49,16.51,16.27,16.28,287700.0,13.2678,13.2839,13.0908,13.0988,287700.0
2008-09-02 13:00:00,16.28,16.31,16.16,16.2,227800.0,13.0988,13.123,13.0023,13.0345,227800.0
2008-09-02 13:30:00,16.2,16.29,16.03,16.05,220900.0,13.0345,13.1069,12.8977,12.9138,220900.0
2008-09-02 14:00:00,16.05,16.18,15.85,15.87,490300.0,12.9138,13.0184,12.7528,12.7689,490300.0
2008-09-02 14:30:00,15.88,16.07,15.87,15.98,639400.0,12.777,12.9299,12.7689,12.8574,639400.0
2008-09-02 15:00:00,15.99,16.11,15.98,16.1,381700.0,12.8655,12.962,12.8574,12.954,381700.0
2008-09-02 15:30:00,16.1,16.19,16.05,16.17,604900.0,12.954,13.0264,12.9138,13.0103,604900.0
2008-09-03 09:30:00,16.14,16.15,15.84,15.89,204000.0,12.9862,12.9942,12.7448,12.785,204000.0
2008-09-03 10:00:00,15.9,16.03,15.85,16.02,143900.0,12.7931,12.8977,12.7528,12.8896,143900.0
2008-09-03 10:30:00,16.03,16.11,15.95,16.0,142000.0,12.8977,12.962,12.8333,12.8735,142000.0
2008-09-03 11:00:00,15.99,16.09,15.94,15.96,236300.0,12.8655,12.946,12.8253,12.8414,236300.0
2008-09-03 11:30:00,15.97,15.97,15.71,15.86,225300.0,12.8494,12.8494,12.6402,12.7609,225300.0
2008-09-03 12:00:00,15.86,15.94,15.7,15.93,255200.0,12.7609,12.8253,12.6322,12.8172,255200.0
2008-09-03 12:30:00,15.93,15.98,15.91,15.93,160400.0,12.8172,12.8574,12.8011,12.8172,160400.0
2008-09-03 13:00:00,15.93,15.93,15.79,15.8,326000.0,12.8172,12.8172,12.7046,12.7126,326000.0
2008-09-03 13:30:00,15.8,15.87,15.74,15.87,215600.0,12.7126,12.7689,12.6643,12.7689,215600.0
2008-09-03 14:00:00,15.86,15.96,15.74,15.81,284900.0,12.7609,12.8414,12.6643,12.7207,284900.0
2008-09-03 14:30:00,15.8,15.82,15.56,15.59,285500.0,12.7126,12.7287,12.5195,12.5437,285500.0
2008-09-03 15:00:00,15.6,15.69,15.53,15.6,545100.0,12.5517,12.6241,12.4954,12.5517,545100.0
2008-09-03 15:30:00,15.6,15.61,15.5,15.6,1146500.0,12.5517,12.5597,12.4712,12.5517,1146500.0
2008-09-04 09:30:00,15.44,15.44,14.9,14.97,1069300.0,12.423,12.423,11.9885,12.0448,1069300.0
2008-09-04 10:00:00,14.98,15.09,14.72,14.74,1062700.0,12.0528,12.1414,11.8437,11.8597,1062700.0
2008-09-04 10:30:00,14.76,14.77,14.63,14.73,660500.0,11.8758,11.8839,11.7712,11.8517,660500.0
2008-09-04 11:00:00,14.72,14.94,14.7,14.88,323500.0,11.8437,12.0207,11.8276,11.9724,323500.0
2008-09-04 11:30:00,14.87,14.88,14.7,14.7,272000.0,11.9643,11.9724,11.8276,11.8276,272000.0
2008-09-04 12:00:00,14.7,14.71,14.49,14.49,513200.0,11.8276,11.8356,11.6586,11.6586,513200.0
2008-09-04 12:30:00,14.5,14.5,14.18,14.24,750600.0,11.6666,11.6666,11.4092,11.4574,750600.0
2008-09-04 13:00:00,14.24,14.3,14.0,14.02,698500.0,11.4574,11.5057,11.2643,11.2804,698500.0
2008-09-04 13:30:00,14.02,14.27,13.97,14.24,951700.0,11.2804,11.4816,11.2402,11.4574,951700.0
2008-09-04 14:00:00,14.24,14.25,13.97,13.99,763600.0,11.4574,11.4655,11.2402,11.2563,763600.0
2008-09-04 14:30:00,13.98,14.12,13.9,14.11,1046400.0,11.2483,11.3609,11.1839,11.3529,1046400.0
2008-09-04 15:00:00,14.12,14.39,14.08,14.23,976800.0,11.3609,11.5781,11.3287,11.4494,976800.0
2008-09-04 15:30:00,14.22,14.27,14.04,14.07,1314300.0,11.4414,11.4816,11.2965,11.3207,1314300.0
2008-09-05 09:30:00,13.74,13.76,13.15,13.5,2264800.0,11.0551,11.0712,10.5804,10.862,2264800.0
2008-09-05 10:00:00,13.5,13.69,13.09,13.11,1051400.0,10.862,11.0149,10.5322,10.5483,1051400.0
2008-09-05 10:30:00,13.09,13.29,12.94,13.19,1113400.0,10.5322,10.6931,10.4115,10.6126,1113400.0
2008-09-05 11:00:00,13.2,13.33,13.19,13.28,500400.0,10.6207,10.7253,10.6126,10.685,500400.0
2008-09-05 11:30:00,13.28,13.3,13.15,13.23,537200.0,10.685,10.7011,10.5804,10.6448,537200.0
2008-09-05 12:00:00,13.23,13.42,13.22,13.41,542600.0,10.6448,10.7977,10.6368,10.7896,542600.0
2008-09-05 12:30:00,13.41,13.53,13.35,13.45,353500.0,10.7896,10.8862,10.7414,10.8218,353500.0
2008-09-05 13:00:00,13.47,13.68,13.43,13.6,301900.0,10.8379,11.0069,10.8057,10.9425,301900.0
2008-09-05 13:30:00,13.6,13.63,13.48,13.5,291700.0,10.9425,10.9666,10.846,10.862,291700.0
2008-09-05 14:00:00,13.5,13.52,13.43,13.5,341300.0,10.862,10.8781,10.8057,10.862,341300.0
2008-09-05 14:30:00,13.5,13.53,13.38,13.46,554600.0,10.862,10.8862,10.7655,10.8299,554600.0
2008-09-05 15:00:00,13.47,13.48,13.17,13.2,855000.0,10.8379,10.846,10.5965,10.6207,855000.0
2008-09-05 15:30:00,13.21,13.36,13.2,13.31,1918600.0,10.6287,10.7494,10.6207,10.7092,1918600.0
2008-09-08 09:30:00,13.66,13.96,13.31,13.34,588000.0,10.9908,11.2322,10.7092,10.7333,588000.0
2008-09-08 10:00:00,13.34,13.6,13.33,13.55,368800.0,10.7333,10.9425,10.7253,10.9023,368800.0
2008-09-08 10:30:00,13.55,13.77,13.55,13.7,489500.0,10.9023,11.0793,10.9023,11.023,489500.0
2008-09-08 11:00:00,13.69,13.81,13.62,13.7,485900.0,11.0149,11.1115,10.9586,11.023,485900.0
2008-09-08 11:30:00,13.71,13.82,13.62,13.7,301200.0,11.031,11.1195,10.9586,11.023,301200.0
2008-09-08 12:00:00,13.7,13.74,13.55,13.67,357600.0,11.023,11.0551,10.9023,10.9988,357600.0
2008-09-08 12:30:00,13.67,13.73,13.6,13.61,245700.0,10.9988,11.0471,10.9425,10.9506,245700.0
2008-09-08 13:00:00,13.62,13.64,13.42,13.44,312900.0,10.9586,10.9747,10.7977,10.8138,312900.0
2008-09-08 13:30:00,13.45,13.77,13.4,13.49,535400.0,10.8218,11.0793,10.7816,10.854,535400.0
2008-09-08 14:00:00,13.49,13.6,13.48,13.58,293800.0,10.854,10.9425,10.846,10.9264,293800.0
2008-09-08 14:30:00,13.58,13.62,13.49,13.49,290200.0,10.9264,10.9586,10.854,10.854,290200.0
2008-09-08 15:00:00,13.49,13.61,13.44,13.59,415800.0,10.854,10.9506,10.8138,10.9345,415800.0
2008-09-08 15:30:00,13.6,13.74,13.54,13.63,822700.0,10.9425,11.0551,10.8942,10.9666,822700.0
2008-09-09 09:30:00,13.31,13.52,12.84,13.4,604600.0,10.7092,10.8781,10.331,10.7816,604600.0
2008-09-09 10:00:00,13.4,13.41,13.04,13.07,462000.0,10.7816,10.7896,10.4919,10.5161,462000.0
2008-09-09 10:30:00,13.06,13.16,12.93,12.98,466700.0,10.508,10.5885,10.4034,10.4437,466700.0
2008-09-09 11:00:00,12.98,13.09,12.98,13.07,297100.0,10.4437,10.5322,10.4437,10.5161,297100.0
2008-09-09 11:30:00,13.07,13.14,13.03,13.13,317600.0,10.5161,10.5724,10.4839,10.5643,317600.0
2008-09-09 12:00:00,13.12,13.17,13.05,13.1,333600.0,10.5563,10.5965,10.5,10.5402,333600.0
2008-09-09 12:30:00,13.1,13.12,12.91,12.97,404500.0,10.5402,10.5563,10.3873,10.4356,404500.0
2008-09-09 13:00:00,12.97,13.01,12.88,12.89,288800.0,10.4356,10.4678,10.3632,10.3712,288800.0
2008-09-09 13:30:00,12.89,12.89,12.67,12.69,460200.0,10.3712,10.3712,10.1942,10.2103,460200.0
2008-09-09 14:00:00,12.69,12.8,12.68,12.75,361400.0,10.2103,10.2988,10.2023,10.2586,361400.0
2008-09-09 14:30:00,12.75,12.75,12.57,12.63,483400.0,10.2586,10.2586,10.1138,10.162,483400.0
2008-09-09 15:00:00,12.63,12.65,12.49,12.64,653300.0,10.162,10.1781,10.0494,10.1701,653300.0
2008-09-09 15:30:00,12.65,12.65,12.43,12.45,986300.0,10.1781,10.1781,10.0011,10.0172,986300.0
2008-09-10 09:30:00,12.59,12.63,12.43,12.44,443900.0,10.1299,10.162,10.0011,10.0092,443900.0
2008-09-10 10:00:00,12.44,12.6,12.39,12.56,371200.0,10.0092,10.1379,9.9689,10.1057,371200.0
2008-09-10 10:30:00,12.57,12.64,12.52,12.55,256600.0,10.1138,10.1701,10.0735,10.0977,256600.0
2008-09-10 11:00:00,12.54,12.54,12.43,12.51,260900.0,10.0896,10.0896,10.0011,10.0655,260900.0
2008-09-10 11:30:00,12.51,12.66,12.5,12.56,295400.0,10.0655,10.1862,10.0575,10.1057,295400.0
2008-09-10 12:00:00,12.57,12.66,12.56,12.58,304800.0,10.1138,10.1862,10.1057,10.1218,304800.0
2008-09-10 12:30:00,12.58,12.64,12.55,12.58,163300.0,10.1218,10.1701,10.0977,10.1218,163300.0
2008-09-10 13:00:00,12.58,12.58,12.52,12.55,145100.0,10.1218,10.1218,10.0735,10.0977,145100.0
2008-09-10 13:30:00,12.55,12.62,12.5,12.51,150800.0,10.0977,10.154,10.0575,10.0655,150800.0
2008-09-10 14:00:00,12.51,12.72,12.51,12.71,257100.0,10.0655,10.2345,10.0655,10.2264,257100.0
2008-09-10 14:30:00,12.71,12.87,12.71,12.81,559200.0,10.2264,10.3552,10.2264,10.3069,559200.0
2008-09-10 15:00:00,12.81,12.94,12.77,12.93,517900.0,10.3069,10.4115,10.2747,10.4034,517900.0
2008-09-10 15:30:00,12.93,12.93,12.75,12.78,914100.0,10.4034,10.4034,10.2586,10.2827,914100.0
2008-09-11 09:30:00,12.66,12.66,12.36,12.5,612600.0,10.1862,10.1862,9.9448,10.0575,612600.0
2008-09-11 10:00:00,12.51,12.57,12.46,12.5,500200.0,10.0655,10.1138,10.0253,10.0575,500200.0
2008-09-11 10:30:00,12.5,12.74,12.49,12.67,233600.0,10.0575,10.2506,10.0494,10.1942,233600.0
2008-09-11 11:00:00,12.67,12.7,12.59,12.66,669400.0,10.1942,10.2184,10.1299,10.1862,669400.0
2008-09-11 11:30:00,12.67,12.82,12.67,12.78,459700.0,10.1942,10.3149,10.1942,10.2827,459700.0
2008-09-11 12:00:00,12.77,12.9,12.69,12.7,226200.0,10.2747,10.3793,10.2103,10.2184,226200.0
2008-09-11 12:30:00,12.69,12.79,12.65,12.72,217500.0,10.2103,10.2908,10.1781,10.2345,217500.0
2008-09-11 13:00:00,12.72,12.73,12.51,12.56,194800.0,10.2345,10.2425,10.0655,10.1057,194800.0
2008-09-11 13:30:00,12.55,12.73,12.55,12.68,248500.0,10.0977,10.2425,10.0977,10.2023,248500.0
2008-09-11 14:00:00,12.67,12.75,12.64,12.7,223200.0,10.1942,10.2586,10.1701,10.2184,223200.0
2008-09-11 14:30:00,12.69,12.7,12.63,12.64,198200.0,10.2103,10.2184,10.162,10.1701,198200.0
2008-09-11 15:00:00,12.65,12.74,12.52,12.53,329400.0,10.1781,10.2506,10.0735,10.0816,329400.0
2008-09-11 15:30:00,12.53,12.72,12.45,12.69,687000.0,10.0816,10.2345,10.0172,10.2103,687000.0
2008-09-12 09:30:00,12.57,12.82,12.45,12.65,210800.0,10.1138,10.3149,10.0172,10.1781,210800.0
2008-09-12 10:00:00,12.66,12.83,12.63,12.7,244800.0,10.1862,10.323,10.162,10.2184,244800.0
2008-09-12 10:30:00,12.71,12.78,12.68,12.75,139400.0,10.2264,10.2827,10.2023,10.2586,139400.0
2008-09-12 11:00:00,12.75,12.94,12.74,12.82,221700.0,10.2586,10.4115,10.2506,10.3149,221700.0
2008-09-12 11:30:00,12.81,12.89,12.78,12.88,182100.0,10.3069,10.3712,10.2827,10.3632,182100.0
2008-09-12 12:00:00,12.88,12.9,12.74,12.77,248900.0,10.3632,10.3793,10.2506,10.2747,248900.0
2008-09-12 12:30:00,12.78,12.83,12.69,12.7,105600.0,10.2827,10.323,10.2103,10.2184,105600.0
2008-09-12 13:00:00,12.7,12.79,12.68,12.78,159800.0,10.2184,10.2908,10.2023,10.2827,159800.0
2008-09-12 13:30:00,12.78,12.82,12.7,12.79,152600.0,10.2827,10.3149,10.2184,10.2908,152600.0
2008-09-12 14:00:00,12.79,12.79,12.41,12.71,378200.0,10.2908,10.2908,9.985,10.2264,378200.0
2008-09-12 14:30:00,12.71,12.79,12.67,12.74,159100.0,10.2264,10.2908,10.1942,10.2506,159100.0
2008-09-12 15:00:00,12.75,12.79,12.67,12.72,209100.0,10.2586,10.2908,10.1942,10.2345,209100.0
2008-09-12 15:30:00,12.72,12.76,12.65,12.74,321600.0,10.2345,10.2666,10.1781,10.2506,321600.0
2008-09-15 09:30:00,12.16,12.58,12.16,12.49,166600.0,9.7839,10.1218,9.7839,10.0494,166600.0
2008-09-15 10:00:00,12.5,12.81,12.5,12.78,257800.0,10.0575,10.3069,10.0575,10.2827,257800.0
2008-09-15 10:30:00,12.79,12.96,12.69,12.95,328000.0,10.2908,10.4276,10.2103,10.4195,328000.0
2008-09-15 11:00:00,12.95,13.03,12.75,12.76,311100.0,10.4195,10.4839,10.2586,10.2666,311100.0
2008-09-15 11:30:00,12.74,12.75,12.62,12.63,228000.0,10.2506,10.2586,10.154,10.162,228000.0
2008-09-15 12:00:00,12.63,12.9,12.61,12.85,305600.0,10.162,10.3793,10.146,10.3391,305600.0
2008-09-15 12:30:00,12.86,12.93,12.84,12.86,267600.0,10.3471,10.4034,10.331,10.3471,267600.0
2008-09-15 13:00:00,12.86,12.97,12.8,12.8,160400.0,10.3471,10.4356,10.2988,10.2988,160400.0
2008-09-15 13:30:00,12.81,12.82,12.66,12.71,199500.0,10.3069,10.3149,10.1862,10.2264,199500.0
2008-09-15 14:00:00,12.7,12.79,12.37,12.66,282700.0,10.2184,10.2908,9.9529,10.1862,282700.0
2008-09-15 14:30:00,12.67,12.72,12.55,12.63,298700.0,10.1942,10.2345,10.0977,10.162,298700.0
2008-09-15 15:00:00,12.62,12.62,12.33,12.39,442700.0,10.154,10.154,9.9207,9.9689,442700.0
2008-09-15 15:30:00,12.4,12.5,12.25,12.29,620200.0,9.977,10.0575,9.8563,9.8885,620200.0
2008-09-16 09:30:00,12.03,12.03,11.8,11.87,248900.0,9.6793,9.6793,9.4942,9.5506,248900.0
2008-09-16 10:00:00,11.87,11.95,11.65,11.86,485400.0,9.5506,9.6149,9.3735,9.5425,485400.0
2008-09-16 10:30:00,11.86,12.06,11.77,12.04,345100.0,9.5425,9.7034,9.4701,9.6873,345100.0
2008-09-16 11:00:00,12.05,12.26,11.8,11.82,336800.0,9.6954,9.8643,9.4942,9.5103,336800.0
2008-09-16 11:30:00,11.81,11.91,11.76,11.87,193600.0,9.5023,9.5827,9.462,9.5506,193600.0
2008-09-16 12:00:00,11.87,12.03,11.83,11.97,267600.0,9.5506,9.6793,9.5184,9.631,267600.0
2008-09-16 12:30:00,11.96,12.03,11.88,12.03,222800.0,9.623,9.6793,9.5586,9.6793,222800.0
2008-09-16 13:00:00,12.03,12.13,11.96,12.06,228500.0,9.6793,9.7598,9.623,9.7034,228500.0
2008-09-16 13:30:00,12.06,12.07,11.93,11.95,199700.0,9.7034,9.7115,9.5988,9.6149,199700.0
2008-09-16 14:00:00,11.95,12.0,11.72,11.85,466000.0,9.6149,9.6552,9.4299,9.5345,466000.0
2008-09-16 14:30:00,11.86,12.14,11.79,12.05,475500.0,9.5425,9.7678,9.4862,9.6954,475500.0
2008-09-16 15:00:00,12.05,12.2,11.97,12.06,322700.0,9.6954,9.8161,9.631,9.7034,322700.0
2008-09-16 15:30:00,12.05,12.18,12.01,12.18,460800.0,9.6954,9.8,9.6632,9.8,460800.0
2008-09-17 09:30:00,11.96,11.99,11.41,11.83,351100.0,9.623,9.6471,9.1804,9.5184,351100.0
2008-09-17 10:00:00,11.83,11.85,11.6,11.7,362100.0,9.5184,9.5345,9.3333,9.4138,362100.0
2008-09-17 10:30:00,11.7,11.71,11.46,11.62,362400.0,9.4138,9.4218,9.2207,9.3494,362400.0
2008-09-17 11:00:00,11.62,11.7,11.53,11.57,248300.0,9.3494,9.4138,9.277,9.3092,248300.0
2008-09-17 11:30:00,11.57,11.59,11.39,11.43,424400.0,9.3092,9.3253,9.1643,9.1965,424400.0
2008-09-17 12:00:00,11.43,11.53,11.33,11.44,294200.0,9.1965,9.277,9.1161,9.2046,294200.0
2008-09-17 12:30:00,11.43,11.51,11.36,11.45,398800.0,9.1965,9.2609,9.1402,9.2126,398800.0
2008-09-17 13:00:00,11.46,11.51,11.26,11.26,170600.0,9.2207,9.2609,9.0598,9.0598,170600.0
2008-09-17 13:30:00,11.26,11.27,11.16,11.16,307700.0,9.0598,9.0678,8.9793,8.9793,307700.0
2008-09-17 14:00:00,11.16,11.33,11.15,11.33,257200.0,8.9793,9.1161,8.9712,9.1161,257200.0
2008-09-17 14:30:00,11.33,11.35,11.23,11.32,373900.0,9.1161,9.1322,9.0356,9.108,373900.0
2008-09-17 15:00:00,11.33,11.43,11.27,11.28,701000.0,9.1161,9.1965,9.0678,9.0758,701000.0
2008-09-17 15:30:00,11.28,11.29,11.13,11.13,723000.0,9.0758,9.0839,8.9552,8.9552,723000.0
2008-09-18 09:30:00,11.45,11.55,10.61,10.9,403400.0,9.2126,9.2931,8.5368,8.7701,403400.0
2008-09-18 10:00:00,10.91,10.98,10.8,10.86,285100.0,8.7781,8.8345,8.6896,8.7379,285100.0
2008-09-18 10:30:00,10.86,11.03,10.85,10.99,353100.0,8.7379,8.8747,8.7299,8.8425,353100.0
2008-09-18 11:00:00,10.98,10.99,10.51,10.57,556800.0,8.8345,8.8425,8.4563,8.5046,556800.0
2008-09-18 11:30:00,10.57,10.6,10.39,10.58,398300.0,8.5046,8.5287,8.3598,8.5126,398300.0
2008-09-18 12:00:00,10.58,10.76,10.55,10.65,345900.0,8.5126,8.6575,8.4885,8.5689,345900.0
2008-09-18 12:30:00,10.65,10.65,10.49,10.49,251000.0,8.5689,8.5689,8.4402,8.4402,251000.0
2008-09-18 13:00:00,10.5,10.82,10.48,10.72,232400.0,8.4483,8.7057,8.4322,8.6253,232400.0
2008-09-18 13:30:00,10.73,10.93,10.65,10.75,229900.0,8.6333,8.7942,8.5689,8.6494,229900.0
2008-09-18 14:00:00,10.76,10.82,10.63,10.76,220700.0,8.6575,8.7057,8.5529,8.6575,220700.0
2008-09-18 14:30:00,10.77,10.88,10.67,10.77,389700.0,8.6655,8.754,8.585,8.6655,389700.0
2008-09-18 15:00:00,10.77,11.3,10.75,11.06,625600.0,8.6655,9.0919,8.6494,8.8988,625600.0
2008-09-18 15:30:00,11.09,11.27,11.02,11.25,956100.0,8.923,9.0678,8.8666,9.0517,956100.0
2008-09-19 09:30:00,12.14,12.75,11.05,11.24,909400.0,9.7678,10.2586,8.8908,9.0437,909400.0
2008-09-19 10:00:00,11.23,11.31,11.17,11.29,488100.0,9.0356,9.1,8.9873,9.0839,488100.0
2008-09-19 10:30:00,11.3,11.33,11.21,11.25,395100.0,9.0919,9.1161,9.0195,9.0517,395100.0
2008-09-19 11:00:00,11.24,11.38,11.24,11.34,352000.0,9.0437,9.1563,9.0437,9.1241,352000.0
2008-09-19 11:30:00,11.34,11.39,11.28,11.3,291300.0,9.1241,9.1643,9.0758,9.0919,291300.0
2008-09-19 12:00:00,11.3,11.35,11.29,11.3,280700.0,9.0919,9.1322,9.0839,9.0919,280700.0
2008-09-19 12:30:00,11.3,11.38,11.29,11.33,287500.0,9.0919,9.1563,9.0839,9.1161,287500.0
2008-09-19 13:00:00,11.32,11.35,11.26,11.3,307500.0,9.108,9.1322,9.0598,9.0919,307500.0
2008-09-19 13:30:00,11.29,11.3,11.22,11.25,255500.0,9.0839,9.0919,9.0276,9.0517,255500.0
2008-09-19 14:00:00,11.25,11.26,11.2,11.25,348500.0,9.0517,9.0598,9.0115,9.0517,348500.0
2008-09-19 14:30:00,11.24,11.29,11.19,11.25,321100.0,9.0437,9.0839,9.0034,9.0517,321100.0
2008-09-19 15:00:00,11.25,11.25,11.13,11.25,389000.0,9.0517,9.0517,8.9552,9.0517,389000.0
2008-09-19 15:30:00,11.25,11.26,11.17,11.25,626600.0,9.0517,9.0598,8.9873,9.0517,626600.0
2008-09-22 09:30:00,11.32,11.33,11.13,11.25,162900.0,9.108,9.1161,8.9552,9.0517,162900.0
2008-09-22 10:00:00,11.26,11.32,11.19,11.26,241800.0,9.0598,9.108,9.0034,9.0598,241800.0
2008-09-22 10:30:00,11.27,11.29,11.21,11.25,171400.0,9.0678,9.0839,9.0195,9.0517,171400.0
2008-09-22 11:00:00,11.25,11.26,11.16,11.21,135400.0,9.0517,9.0598,8.9793,9.0195,135400.0
2008-09-22 11:30:00,11.2,11.25,11.17,11.22,121600.0,9.0115,9.0517,8.9873,9.0276,121600.0
2008-09-22 12:00:00,11.21,11.23,11.1,11.13,134200.0,9.0195,9.0356,8.931,8.9552,134200.0
2008-09-22 12:30:00,11.13,11.2,11.13,11.2,97900.0,8.9552,9.0115,8.9552,9.0115,97900.0
2008-09-22 13:00:00,11.2,11.2,11.06,11.07,103500.0,9.0115,9.0115,8.8988,8.9069,103500.0
2008-09-22 13:30:00,11.07,11.17,11.01,11.15,154400.0,8.9069,8.9873,8.8586,8.9712,154400.0
2008-09-22 14:00:00,11.15,11.15,11.06,11.09,215600.0,8.9712,8.9712,8.8988,8.923,215600.0
2008-09-22 14:30:00,11.08,11.12,11.03,11.04,148400.0,8.9149,8.9471,8.8747,8.8827,148400.0
2008-09-22 15:00:00,11.04,11.09,10.97,11.0,155100.0,8.8827,8.923,8.8264,8.8506,155100.0
2008-09-22 15:30:00,10.99,11.03,10.86,10.89,466900.0,8.8425,8.8747,8.7379,8.7621,466900.0
2008-09-23 09:30:00,10.9,11.03,10.78,11.0,260000.0,8.7701,8.8747,8.6735,8.8506,260000.0
2008-09-23 10:00:00,11.01,11.26,11.0,11.17,270400.0,8.8586,9.0598,8.8506,8.9873,270400.0
2008-09-23 10:30:00,11.17,11.2,11.09,11.16,312000.0,8.9873,9.0115,8.923,8.9793,312000.0
2008-09-23 11:00:00,11.16,11.19,11.06,11.08,248000.0,8.9793,9.0034,8.8988,8.9149,248000.0
2008-09-23 11:30:00,11.08,11.1,11.0,11.05,248500.0,8.9149,8.931,8.8506,8.8908,248500.0
2008-09-23 12:00:00,11.05,11.05,10.88,10.88,216400.0,8.8908,8.8908,8.754,8.754,216400.0
2008-09-23 12:30:00,10.88,10.89,10.72,10.75,186300.0,8.754,8.7621,8.6253,8.6494,186300.0
2008-09-23 13:00:00,10.74,10.75,10.56,10.65,207400.0,8.6414,8.6494,8.4965,8.5689,207400.0
2008-09-23 13:30:00,10.65,10.67,10.56,10.67,153600.0,8.5689,8.585,8.4965,8.585,153600.0
2008-09-23 14:00:00,10.67,10.82,10.61,10.78,162000.0,8.585,8.7057,8.5368,8.6735,162000.0
2008-09-23 14:30:00,10.79,10.94,10.72,10.85,185300.0,8.6816,8.8023,8.6253,8.7299,185300.0
2008-09-23 15:00:00,10.86,10.95,10.85,10.88,233200.0,8.7379,8.8103,8.7299,8.754,233200.0
2008-09-23 15:30:00,10.89,10.92,10.69,10.76,623200.0,8.7621,8.7862,8.6011,8.6575,623200.0
2008-09-24 09:30:00,10.76,10.84,10.6,10.8,239700.0,8.6575,8.7218,8.5287,8.6896,239700.0
2008-09-24 10:00:00,10.78,10.8,10.7,10.74,536300.0,8.6735,8.6896,8.6092,8.6414,536300.0
2008-09-24 10:30:00,10.74,10.82,10.72,10.78,715200.0,8.6414,8.7057,8.6253,8.6735,715200.0
2008-09-24 11:00:00,10.78,10.8,10.74,10.77,369700.0,8.6735,8.6896,8.6414,8.6655,369700.0
2008-09-24 11:30:00,10.77,10.8,10.72,10.77,533400.0,8.6655,8.6896,8.6253,8.6655,533400.0
2008-09-24 12:00:00,10.77,10.77,10.63,10.66,284500.0,8.6655,8.6655,8.5529,8.577,284500.0
2008-09-24 12:30:00,10.66,10.75,10.6,10.7,1319000.0,8.577,8.6494,8.5287,8.6092,1319000.0
2008-09-24 13:00:00,10.71,10.77,10.69,10.75,294100.0,8.6172,8.6655,8.6011,8.6494,294100.0
2008-09-24 13:30:00,10.75,10.75,10.7,10.72,179600.0,8.6494,8.6494,8.6092,8.6253,179600.0
2008-09-24 14:00:00,10.73,10.89,10.7,10.85,362000.0,8.6333,8.7621,8.6092,8.7299,362000.0
2008-09-24 14:30:00,10.84,10.88,10.8,10.8,349300.0,8.7218,8.754,8.6896,8.6896,349300.0
2008-09-24 15:00:00,10.8,10.85,10.72,10.8,522600.0,8.6896,8.7299,8.6253,8.6896,522600.0
2008-09-24 15:30:00,10.8,10.84,10.68,10.81,635700.0,8.6896,8.7218,8.5931,8.6977,635700.0
2008-09-25 09:30:00,10.69,10.92,10.05,10.5,1201300.0,8.6011,8.7862,8.0862,8.4483,1201300.0
2008-09-25 10:00:00,10.5,10.72,10.47,10.62,679300.0,8.4483,8.6253,8.4241,8.5448,679300.0
2008-09-25 10:30:00,10.62,10.64,10.51,10.61,394900.0,8.5448,8.5609,8.4563,8.5368,394900.0
2008-09-25 11:00:00,10.61,10.75,10.59,10.7,464900.0,8.5368,8.6494,8.5207,8.6092,464900.0
2008-09-25 11:30:00,10.7,10.7,10.48,10.51,428700.0,8.6092,8.6092,8.4322,8.4563,428700.0
2008-09-25 12:00:00,10.5,10.57,10.28,10.43,571200.0,8.4483,8.5046,8.2712,8.3919,571200.0
2008-09-25 12:30:00,10.42,10.47,10.29,10.31,336300.0,8.3839,8.4241,8.2793,8.2954,336300.0
2008-09-25 13:00:00,10.31,10.5,10.3,10.5,342800.0,8.2954,8.4483,8.2873,8.4483,342800.0
2008-09-25 13:30:00,10.5,10.7,10.5,10.67,627900.0,8.4483,8.6092,8.4483,8.585,627900.0
2008-09-25 14:00:00,10.67,10.75,10.58,10.65,473600.0,8.585,8.6494,8.5126,8.5689,473600.0
2008-09-25 14:30:00,10.64,10.66,10.57,10.65,553900.0,8.5609,8.577,8.5046,8.5689,553900.0
2008-09-25 15:00:00,10.65,10.69,10.63,10.68,784900.0,8.5689,8.6011,8.5529,8.5931,784900.0
2008-09-25 15:30:00,10.67,10.73,10.61,10.69,1408700.0,8.585,8.6333,8.5368,8.6011,1408700.0
2008-09-26 09:30:00,11.13,11.2,10.72,10.99,1724500.0,8.9552,9.0115,8.6253,8.8425,1724500.0
2008-09-26 10:00:00,10.98,11.02,10.78,10.82,1309300.0,8.8345,8.8666,8.6735,8.7057,1309300.0
2008-09-26 10:30:00,10.82,10.95,10.77,10.86,713900.0,8.7057,8.8103,8.6655,8.7379,713900.0
2008-09-26 11:00:00,10.86,10.95,10.85,10.95,431600.0,8.7379,8.8103,8.7299,8.8103,431600.0
2008-09-26 11:30:00,10.94,11.0,10.87,10.89,1178400.0,8.8023,8.8506,8.746,8.7621,1178400.0
2008-09-26 12:00:00,10.9,10.91,10.8,10.85,203900.0,8.7701,8.7781,8.6896,8.7299,203900.0
2008-09-26 12:30:00,10.85,10.91,10.85,10.87,269100.0,8.7299,8.7781,8.7299,8.746,269100.0
2008-09-26 13:00:00,10.88,10.92,10.83,10.85,1065500.0,8.754,8.7862,8.7138,8.7299,1065500.0
2008-09-26 13:30:00,10.86,10.93,10.85,10.85,327800.0,8.7379,8.7942,8.7299,8.7299,327800.0
2008-09-26 14:00:00,10.86,10.9,10.84,10.86,227300.0,8.7379,8.7701,8.7218,8.7379,227300.0
2008-09-26 14:30:00,10.85,10.92,10.84,10.9,425600.0,8.7299,8.7862,8.7218,8.7701,425600.0
2008-09-26 15:00:00,10.9,10.92,10.85,10.89,478700.0,8.7701,8.7862,8.7299,8.7621,478700.0
2008-09-26 15:30:00,10.89,11.0,10.8,11.0,1240700.0,8.7621,8.8506,8.6896,8.8506,1240700.0
2008-09-29 09:30:00,10.79,10.79,10.02,10.06,415800.0,8.6816,8.6816,8.0621,8.0942,415800.0
2008-09-29 10:00:00,10.07,10.15,9.84,10.01,627500.0,8.1023,8.1666,7.9172,8.054,627500.0
2008-09-29 10:30:00,10.01,10.05,9.9,10.02,471900.0,8.054,8.0862,7.9655,8.0621,471900.0
2008-09-29 11:00:00,10.02,10.13,9.95,9.96,415100.0,8.0621,8.1506,8.0057,8.0138,415100.0
2008-09-29 11:30:00,9.95,9.96,9.66,9.7,488600.0,8.0057,8.0138,7.7724,7.8046,488600.0
2008-09-29 12:00:00,9.7,9.73,9.51,9.59,652600.0,7.8046,7.8287,7.6517,7.7161,652600.0
2008-09-29 12:30:00,9.59,9.77,9.54,9.66,366700.0,7.7161,7.8609,7.6758,7.7724,366700.0
2008-09-29 13:00:00,9.65,9.71,9.55,9.68,497200.0,7.7644,7.8126,7.6839,7.7885,497200.0
2008-09-29 13:30:00,9.68,9.69,9.3,9.38,734000.0,7.7885,7.7965,7.4827,7.5471,734000.0
2008-09-29 14:00:00,9.38,9.49,9.08,9.17,593600.0,7.5471,7.6356,7.3057,7.3781,593600.0
2008-09-29 14:30:00,9.17,9.24,9.08,9.15,454300.0,7.3781,7.4345,7.3057,7.3621,454300.0
2008-09-29 15:00:00,9.15,9.18,8.84,8.91,416700.0,7.3621,7.3862,7.1126,7.169,416700.0
2008-09-29 15:30:00,8.91,9.2,8.89,9.14,701000.0,7.169,7.4023,7.1529,7.354,701000.0
2008-09-30 09:30:00,9.29,9.54,9.03,9.13,453700.0,7.4747,7.6758,7.2655,7.346,453700.0
2008-09-30 10:00:00,9.14,9.31,9.1,9.26,529000.0,7.354,7.4908,7.3218,7.4506,529000.0
2008-09-30 10:30:00,9.27,9.27,9.16,9.17,329300.0,7.4586,7.4586,7.3701,7.3781,329300.0
2008-09-30 11:00:00,9.17,9.19,9.09,9.11,318100.0,7.3781,7.3942,7.3138,7.3299,318100.0
2008-09-30 11:30:00,9.11,9.14,9.11,9.14,358500.0,7.3299,7.354,7.3299,7.354,358500.0
2008-09-30 12:00:00,9.13,9.15,9.11,9.11,540600.0,7.346,7.3621,7.3299,7.3299,540600.0
2008-09-30 12:30:00,9.12,9.12,9.06,9.1,403800.0,7.3379,7.3379,7.2896,7.3218,403800.0
2008-09-30 13:00:00,9.1,9.17,9.08,9.16,242900.0,7.3218,7.3781,7.3057,7.3701,242900.0
2008-09-30 13:30:00,9.17,9.19,9.16,9.19,319400.0,7.3781,7.3942,7.3701,7.3942,319400.0
2008-09-30 14:00:00,9.19,9.19,9.18,9.19,444300.0,7.3942,7.3942,7.3862,7.3942,444300.0
2008-09-30 14:30:00,9.19,9.24,9.18,9.23,619500.0,7.3942,7.4345,7.3862,7.4264,619500.0
2008-09-30 15:00:00,9.23,9.4,9.23,9.4,798500.0,7.4264,7.5632,7.4264,7.5632,798500.0
2008-09-30 15:30:00,9.4,9.55,9.37,9.51,955000.0,7.5632,7.6839,7.5391,7.6517,955000.0
2008-10-01 09:30:00,9.68,9.76,9.23,9.48,303700.0,7.7885,7.8529,7.4264,7.6276,303700.0
2008-10-01 10:00:00,9.48,9.48,9.14,9.17,519900.0,7.6276,7.6276,7.354,7.3781,519900.0
2008-10-01 10:30:00,9.17,9.17,9.05,9.11,308500.0,7.3781,7.3781,7.2816,7.3299,308500.0
2008-10-01 11:00:00,9.11,9.17,9.1,9.12,244900.0,7.3299,7.3781,7.3218,7.3379,244900.0
2008-10-01 11:30:00,9.12,9.14,9.09,9.11,192700.0,7.3379,7.354,7.3138,7.3299,192700.0
2008-10-01 12:00:00,9.11,9.14,9.05,9.05,341900.0,7.3299,7.354,7.2816,7.2816,341900.0
2008-10-01 12:30:00,9.06,9.09,9.0,9.02,535300.0,7.2896,7.3138,7.2414,7.2575,535300.0
2008-10-01 13:00:00,9.02,9.11,8.96,9.08,776300.0,7.2575,7.3299,7.2092,7.3057,776300.0
2008-10-01 13:30:00,9.07,9.17,9.01,9.06,509500.0,7.2977,7.3781,7.2494,7.2896,509500.0
2008-10-01 14:00:00,9.06,9.25,9.0,9.23,747600.0,7.2896,7.4425,7.2414,7.4264,747600.0
2008-10-01 14:30:00,9.22,9.22,9.05,9.06,777700.0,7.4184,7.4184,7.2816,7.2896,777700.0
2008-10-01 15:00:00,9.06,9.14,9.01,9.11,766800.0,7.2896,7.354,7.2494,7.3299,766800.0
2008-10-01 15:30:00,9.12,9.22,9.09,9.15,1008900.0,7.3379,7.4184,7.3138,7.3621,1008900.0
2008-10-02 09:30:00,9.17,9.23,8.97,9.1,281600.0,7.3781,7.4264,7.2172,7.3218,281600.0
2008-10-02 10:00:00,9.1,9.18,9.02,9.15,361000.0,7.3218,7.3862,7.2575,7.3621,361000.0
2008-10-02 10:30:00,9.15,9.18,9.11,9.11,239500.0,7.3621,7.3862,7.3299,7.3299,239500.0
2008-10-02 11:00:00,9.11,9.12,8.91,9.01,252800.0,7.3299,7.3379,7.169,7.2494,252800.0
2008-10-02 11:30:00,9.01,9.05,8.99,8.99,206200.0,7.2494,7.2816,7.2333,7.2333,206200.0
2008-10-02 12:00:00,8.99,9.01,8.91,8.96,276200.0,7.2333,7.2494,7.169,7.2092,276200.0
2008-10-02 12:30:00,8.96,8.96,8.9,8.9,145200.0,7.2092,7.2092,7.1609,7.1609,145200.0
2008-10-02 13:00:00,8.89,8.91,8.83,8.9,257200.0,7.1529,7.169,7.1046,7.1609,257200.0
2008-10-02 13:30:00,8.91,9.02,8.89,8.94,386800.0,7.169,7.2575,7.1529,7.1931,386800.0
2008-10-02 14:00:00,8.93,8.94,8.74,8.74,447200.0,7.185,7.1931,7.0322,7.0322,447200.0
2008-10-02 14:30:00,8.74,8.74,8.59,8.65,510300.0,7.0322,7.0322,6.9115,6.9598,510300.0
2008-10-02 15:00:00,8.65,8.67,8.5,8.51,424400.0,6.9598,6.9758,6.8391,6.8471,424400.0
2008-10-02 15:30:00,8.51,8.61,8.46,8.54,685400.0,6.8471,6.9276,6.8069,6.8713,685400.0
2008-10-03 09:30:00,8.82,9.0,8.76,8.91,309700.0,7.0965,7.2414,7.0483,7.169,309700.0
2008-10-03 10:00:00,8.91,9.07,8.91,9.07,241300.0,7.169,7.2977,7.169,7.2977,241300.0
2008-10-03 10:30:00,9.07,9.18,9.02,9.17,263000.0,7.2977,7.3862,7.2575,7.3781,263000.0
2008-10-03 11:00:00,9.17,9.22,9.07,9.12,263800.0,7.3781,7.4184,7.2977,7.3379,263800.0
2008-10-03 11:30:00,9.12,9.24,9.03,9.07,365200.0,7.3379,7.4345,7.2655,7.2977,365200.0
2008-10-03 12:00:00,9.07,9.09,9.0,9.05,210000.0,7.2977,7.3138,7.2414,7.2816,210000.0
2008-10-03 12:30:00,9.05,9.14,9.04,9.12,157200.0,7.2816,7.354,7.2735,7.3379,157200.0
2008-10-03 13:00:00,9.12,9.22,9.02,9.06,429800.0,7.3379,7.4184,7.2575,7.2896,429800.0
2008-10-03 13:30:00,9.07,9.1,8.96,9.02,569000.0,7.2977,7.3218,7.2092,7.2575,569000.0
2008-10-03 14:00:00,9.02,9.07,8.82,8.84,370600.0,7.2575,7.2977,7.0965,7.1126,370600.0
2008-10-03 14:30:00,8.84,8.97,8.8,8.95,339100.0,7.1126,7.2172,7.0804,7.2011,339100.0
2008-10-03 15:00:00,8.94,8.95,8.74,8.8,483100.0,7.1931,7.2011,7.0322,7.0804,483100.0
2008-10-03 15:30:00,8.8,8.84,8.6,8.64,644400.0,7.0804,7.1126,6.9195,6.9517,644400.0
2008-10-06 09:30:00,8.8,8.86,8.32,8.33,453200.0,7.0804,7.1287,6.6942,6.7023,453200.0
2008-10-06 10:00:00,8.34,8.37,8.15,8.25,306400.0,6.7103,6.7345,6.5575,6.6379,306400.0
2008-10-06 10:30:00,8.24,8.38,8.01,8.38,425300.0,6.6299,6.7425,6.4448,6.7425,425300.0
2008-10-06 11:00:00,8.38,8.52,8.36,8.41,364900.0,6.7425,6.8552,6.7264,6.7667,364900.0
2008-10-06 11:30:00,8.42,8.43,8.25,8.33,267300.0,6.7747,6.7827,6.6379,6.7023,267300.0
2008-10-06 12:00:00,8.32,8.51,8.32,8.41,291800.0,6.6942,6.8471,6.6942,6.7667,291800.0
2008-10-06 12:30:00,8.41,8.41,8.22,8.25,298400.0,6.7667,6.7667,6.6138,6.6379,298400.0
2008-10-06 13:00:00,8.26,8.39,8.21,8.31,236300.0,6.646,6.7506,6.6057,6.6862,236300.0
2008-10-06 13:30:00,8.32,8.32,8.18,8.25,281300.0,6.6942,6.6942,6.5816,6.6379,281300.0
2008-10-06 14:00:00,8.25,8.25,8.05,8.06,319100.0,6.6379,6.6379,6.477,6.485,319100.0
2008-10-06 14:30:00,8.07,8.17,7.97,8.12,575500.0,6.4931,6.5735,6.4126,6.5333,575500.0
2008-10-06 15:00:00,8.13,8.37,8.08,8.34,731900.0,6.5414,6.7345,6.5011,6.7103,731900.0
2008-10-06 15:30:00,8.34,8.41,8.15,8.29,1216500.0,6.7103,6.7667,6.5575,6.6701,1216500.0
2008-10-07 09:30:00,8.5,8.6,8.29,8.42,428800.0,6.8391,6.9195,6.6701,6.7747,428800.0
2008-10-07 10:00:00,8.42,8.64,8.33,8.62,514900.0,6.7747,6.9517,6.7023,6.9356,514900.0
2008-10-07 10:30:00,8.61,8.65,8.42,8.46,339500.0,6.9276,6.9598,6.7747,6.8069,339500.0
2008-10-07 11:00:00,8.47,8.49,8.27,8.34,245500.0,6.8149,6.831,6.654,6.7103,245500.0
2008-10-07 11:30:00,8.35,8.5,8.34,8.39,294400.0,6.7184,6.8391,6.7103,6.7506,294400.0
2008-10-07 12:00:00,8.41,8.41,8.24,8.24,301000.0,6.7667,6.7667,6.6299,6.6299,301000.0
2008-10-07 12:30:00,8.25,8.27,8.12,8.15,358300.0,6.6379,6.654,6.5333,6.5575,358300.0
2008-10-07 13:00:00,8.15,8.3,8.01,8.07,245700.0,6.5575,6.6781,6.4448,6.4931,245700.0
2008-10-07 13:30:00,8.07,8.19,7.98,8.0,399500.0,6.4931,6.5896,6.4207,6.4368,399500.0
2008-10-07 14:00:00,7.99,8.15,7.92,8.07,334400.0,6.4287,6.5575,6.3724,6.4931,334400.0
2008-10-07 14:30:00,8.08,8.15,7.88,7.88,344800.0,6.5011,6.5575,6.3402,6.3402,344800.0
2008-10-07 15:00:00,7.89,8.03,7.84,7.93,441400.0,6.3483,6.4609,6.308,6.3804,441400.0
2008-10-07 15:30:00,7.93,7.96,7.7,7.81,807400.0,6.3804,6.4046,6.1954,6.2839,807400.0
2008-10-08 09:30:00,7.24,8.2,7.24,8.08,486700.0,5.8253,6.5977,5.8253,6.5011,486700.0
2008-10-08 10:00:00,8.09,8.16,7.68,7.77,309800.0,6.5092,6.5655,6.1793,6.2517,309800.0
2008-10-08 10:30:00,7.78,7.9,7.61,7.77,419500.0,6.2598,6.3563,6.123,6.2517,419500.0
2008-10-08 11:00:00,7.77,7.88,7.75,7.78,498100.0,6.2517,6.3402,6.2356,6.2598,498100.0
2008-10-08 11:30:00,7.78,7.79,7.61,7.78,454600.0,6.2598,6.2678,6.123,6.2598,454600.0
2008-10-08 12:00:00,7.78,7.78,7.47,7.54,197000.0,6.2598,6.2598,6.0103,6.0667,197000.0
2008-10-08 12:30:00,7.54,7.63,7.44,7.62,227400.0,6.0667,6.1391,5.9862,6.131,227400.0
2008-10-08 13:00:00,7.62,7.8,7.6,7.6,287800.0,6.131,6.2758,6.1149,6.1149,287800.0
2008-10-08 13:30:00,7.6,8.0,7.59,7.99,276800.0,6.1149,6.4368,6.1069,6.4287,276800.0
2008-10-08 14:00:00,7.98,8.05,7.88,7.94,283000.0,6.4207,6.477,6.3402,6.3885,283000.0
2008-10-08 14:30:00,7.95,7.96,7.79,7.89,300900.0,6.3965,6.4046,6.2678,6.3483,300900.0
2008-10-08 15:00:00,7.89,7.91,7.75,7.85,349800.0,6.3483,6.3644,6.2356,6.3161,349800.0
2008-10-08 15:30:00,7.85,7.86,7.5,7.52,780000.0,6.3161,6.3241,6.0345,6.0506,780000.0
2008-10-09 09:30:00,7.84,7.88,7.56,7.56,377700.0,6.308,6.3402,6.0827,6.0827,377700.0
2008-10-09 10:00:00,7.57,7.7,7.47,7.55,267900.0,6.0908,6.1954,6.0103,6.0747,267900.0
2008-10-09 10:30:00,7.55,7.6,7.34,7.36,519200.0,6.0747,6.1149,5.9057,5.9218,519200.0
2008-10-09 11:00:00,7.36,7.5,7.2,7.43,342900.0,5.9218,6.0345,5.7931,5.9781,342900.0
2008-10-09 11:30:00,7.43,7.54,7.41,7.53,532200.0,5.9781,6.0667,5.9621,6.0586,532200.0
2008-10-09 12:00:00,7.53,7.65,7.49,7.62,390400.0,6.0586,6.1552,6.0264,6.131,390400.0
2008-10-09 12:30:00,7.62,7.64,7.52,7.54,273900.0,6.131,6.1471,6.0506,6.0667,273900.0
2008-10-09 13:00:00,7.54,7.64,7.54,7.61,351400.0,6.0667,6.1471,6.0667,6.123,351400.0
2008-10-09 13:30:00,7.6,7.71,7.6,7.65,506300.0,6.1149,6.2034,6.1149,6.1552,506300.0
2008-10-09 14:00:00,7.65,7.74,7.54,7.54,420100.0,6.1552,6.2276,6.0667,6.0667,420100.0
2008-10-09 14:30:00,7.54,7.56,7.36,7.38,315900.0,6.0667,6.0827,5.9218,5.9379,315900.0
2008-10-09 15:00:00,7.39,7.39,7.06,7.09,613000.0,5.946,5.946,5.6804,5.7046,613000.0
2008-10-09 15:30:00,7.08,7.17,6.88,7.05,1360600.0,5.6965,5.769,5.5356,5.6724,1360600.0
2008-10-10 09:30:00,6.49,6.81,6.16,6.81,676400.0,5.2218,5.4793,4.9563,5.4793,676400.0
2008-10-10 10:00:00,6.81,7.03,6.49,6.7,488200.0,5.4793,5.6563,5.2218,5.3908,488200.0
2008-10-10 10:30:00,6.7,6.73,6.55,6.66,474600.0,5.3908,5.4149,5.2701,5.3586,474600.0
2008-10-10 11:00:00,6.66,6.76,6.54,6.54,341200.0,5.3586,5.4391,5.2621,5.2621,341200.0
2008-10-10 11:30:00,6.54,6.58,6.35,6.43,374800.0,5.2621,5.2942,5.1092,5.1736,374800.0
2008-10-10 12:00:00,6.43,6.5,6.3,6.36,423500.0,5.1736,5.2299,5.069,5.1172,423500.0
2008-10-10 12:30:00,6.36,6.49,6.21,6.25,399000.0,5.1172,5.2218,4.9965,5.0287,399000.0
2008-10-10 13:00:00,6.25,6.28,6.18,6.27,414800.0,5.0287,5.0529,4.9724,5.0448,414800.0
2008-10-10 13:30:00,6.28,6.28,6.09,6.17,489300.0,5.0529,5.0529,4.9,4.9644,489300.0
2008-10-10 14:00:00,6.17,6.39,6.1,6.14,714900.0,4.9644,5.1414,4.908,4.9402,714900.0
2008-10-10 14:30:00,6.14,6.19,6.03,6.07,528700.0,4.9402,4.9804,4.8517,4.8839,528700.0
2008-10-10 15:00:00,6.07,6.5,6.04,6.45,974700.0,4.8839,5.2299,4.8598,5.1896,974700.0
2008-10-10 15:30:00,6.45,6.76,6.31,6.39,1149100.0,5.1896,5.4391,5.077,5.1414,1149100.0
2008-10-13 09:30:00,6.9,7.46,6.81,7.03,463000.0,5.5517,6.0023,5.4793,5.6563,463000.0
2008-10-13 10:00:00,7.04,7.09,6.86,7.05,392600.0,5.6644,5.7046,5.5195,5.6724,392600.0
2008-10-13 10:30:00,7.05,7.08,6.96,7.06,383700.0,5.6724,5.6965,5.6,5.6804,383700.0
2008-10-13 11:00:00,7.05,7.18,7.03,7.17,322300.0,5.6724,5.777,5.6563,5.769,322300.0
2008-10-13 11:30:00,7.17,7.27,7.17,7.22,151500.0,5.769,5.8494,5.769,5.8092,151500.0
2008-10-13 12:00:00,7.22,7.27,7.19,7.27,108100.0,5.8092,5.8494,5.785,5.8494,108100.0
2008-10-13 12:30:00,7.27,7.28,7.24,7.26,112800.0,5.8494,5.8575,5.8253,5.8414,112800.0
2008-10-13 13:00:00,7.27,7.29,7.24,7.24,73200.0,5.8494,5.8655,5.8253,5.8253,73200.0
2008-10-13 13:30:00,7.25,7.25,7.19,7.19,266700.0,5.8333,5.8333,5.785,5.785,266700.0
2008-10-13 14:00:00,7.19,7.2,7.09,7.11,357500.0,5.785,5.7931,5.7046,5.7207,357500.0
2008-10-13 14:30:00,7.11,7.24,7.09,7.23,295000.0,5.7207,5.8253,5.7046,5.8172,295000.0
2008-10-13 15:00:00,7.24,7.34,7.23,7.32,299000.0,5.8253,5.9057,5.8172,5.8896,299000.0
2008-10-13 15:30:00,7.31,8.0,7.31,7.89,1494900.0,5.8816,6.4368,5.8816,6.3483,1494900.0
2008-10-14 09:30:00,8.23,8.24,7.67,7.68,632700.0,6.6218,6.6299,6.1713,6.1793,632700.0
2008-10-14 10:00:00,7.69,7.94,7.67,7.71,423200.0,6.1873,6.3885,6.1713,6.2034,423200.0
2008-10-14 10:30:00,7.71,7.73,7.41,7.64,301200.0,6.2034,6.2195,5.9621,6.1471,301200.0
2008-10-14 11:00:00,7.64,7.69,7.45,7.65,235100.0,6.1471,6.1873,5.9942,6.1552,235100.0
2008-10-14 11:30:00,7.66,7.72,7.57,7.59,122100.0,6.1632,6.2115,6.0908,6.1069,122100.0
2008-10-14 12:00:00,7.58,7.68,7.51,7.66,175800.0,6.0988,6.1793,6.0425,6.1632,175800.0
2008-10-14 12:30:00,7.66,7.73,7.63,7.65,154600.0,6.1632,6.2195,6.1391,6.1552,154600.0
2008-10-14 13:00:00,7.65,7.68,7.61,7.65,223600.0,6.1552,6.1793,6.123,6.1552,223600.0
2008-10-14 13:30:00,7.65,7.72,7.56,7.6,257400.0,6.1552,6.2115,6.0827,6.1149,257400.0
2008-10-14 14:00:00,7.6,7.64,7.41,7.53,296000.0,6.1149,6.1471,5.9621,6.0586,296000.0
2008-10-14 14:30:00,7.54,7.56,7.3,7.35,280100.0,6.0667,6.0827,5.8736,5.9138,280100.0
2008-10-14 15:00:00,7.37,7.61,7.34,7.5,407000.0,5.9299,6.123,5.9057,6.0345,407000.0
2008-10-14 15:30:00,7.52,7.69,7.43,7.55,753800.0,6.0506,6.1873,5.9781,6.0747,753800.0
2008-10-15 09:30:00,7.55,7.63,7.19,7.37,260800.0,6.0747,6.1391,5.785,5.9299,260800.0
2008-10-15 10:00:00,7.37,7.58,7.33,7.56,485100.0,5.9299,6.0988,5.8977,6.0827,485100.0
2008-10-15 10:30:00,7.56,7.62,7.28,7.32,413900.0,6.0827,6.131,5.8575,5.8896,413900.0
2008-10-15 11:00:00,7.32,7.43,7.29,7.38,223000.0,5.8896,5.9781,5.8655,5.9379,223000.0
2008-10-15 11:30:00,7.39,7.52,7.36,7.43,292400.0,5.946,6.0506,5.9218,5.9781,292400.0
2008-10-15 12:00:00,7.42,7.48,7.26,7.28,230100.0,5.9701,6.0184,5.8414,5.8575,230100.0
2008-10-15 12:30:00,7.29,7.36,7.28,7.29,124500.0,5.8655,5.9218,5.8575,5.8655,124500.0
2008-10-15 13:00:00,7.28,7.29,7.2,7.2,175500.0,5.8575,5.8655,5.7931,5.7931,175500.0
2008-10-15 13:30:00,7.21,7.28,7.16,7.26,407300.0,5.8011,5.8575,5.7609,5.8414,407300.0
2008-10-15 14:00:00,7.26,7.33,7.19,7.3,396300.0,5.8414,5.8977,5.785,5.8736,396300.0
2008-10-15 14:30:00,7.3,7.38,7.26,7.29,283500.0,5.8736,5.9379,5.8414,5.8655,283500.0
2008-10-15 15:00:00,7.28,7.43,7.25,7.29,488200.0,5.8575,5.9781,5.8333,5.8655,488200.0
2008-10-15 15:30:00,7.3,7.35,7.0,7.04,753200.0,5.8736,5.9138,5.6322,5.6644,753200.0
2008-10-16 09:30:00,7.0,7.27,6.81,7.16,313500.0,5.6322,5.8494,5.4793,5.7609,313500.0
2008-10-16 10:00:00,7.15,7.16,6.89,6.91,281900.0,5.7529,5.7609,5.5437,5.5598,281900.0
2008-10-16 10:30:00,6.91,7.03,6.76,6.76,294700.0,5.5598,5.6563,5.4391,5.4391,294700.0
2008-10-16 11:00:00,6.77,6.86,6.68,6.8,276500.0,5.4471,5.5195,5.3747,5.4713,276500.0
2008-10-16 11:30:00,6.81,7.02,6.8,6.97,247600.0,5.4793,5.6483,5.4713,5.608,247600.0
2008-10-16 12:00:00,6.96,7.34,6.92,7.1,267700.0,5.6,5.9057,5.5678,5.7126,267700.0
2008-10-16 12:30:00,7.09,7.14,6.9,6.95,427300.0,5.7046,5.7448,5.5517,5.5919,427300.0
2008-10-16 13:00:00,6.95,7.09,6.94,7.01,253900.0,5.5919,5.7046,5.5839,5.6402,253900.0
2008-10-16 13:30:00,7.0,7.17,6.97,7.12,222600.0,5.6322,5.769,5.608,5.7287,222600.0
2008-10-16 14:00:00,7.12,7.14,6.99,7.02,237400.0,5.7287,5.7448,5.6241,5.6483,237400.0
2008-10-16 14:30:00,7.03,7.23,7.0,7.14,258700.0,5.6563,5.8172,5.6322,5.7448,258700.0
2008-10-16 15:00:00,7.14,7.43,7.13,7.33,322100.0,5.7448,5.9781,5.7368,5.8977,322100.0
2008-10-16 15:30:00,7.32,7.57,7.23,7.43,712900.0,5.8896,6.0908,5.8172,5.9781,712900.0
2008-10-17 09:30:00,7.3,7.39,7.01,7.3,415500.0,5.8736,5.946,5.6402,5.8736,415500.0
2008-10-17 10:00:00,7.29,7.34,7.18,7.29,240700.0,5.8655,5.9057,5.777,5.8655,240700.0
2008-10-17 10:30:00,7.29,7.31,7.16,7.25,268400.0,5.8655,5.8816,5.7609,5.8333,268400.0
2008-10-17 11:00:00,7.25,7.33,7.18,7.2,166500.0,5.8333,5.8977,5.777,5.7931,166500.0
2008-10-17 11:30:00,7.2,7.27,7.2,7.25,102400.0,5.7931,5.8494,5.7931,5.8333,102400.0
2008-10-17 12:00:00,7.25,7.26,7.21,7.23,112000.0,5.8333,5.8414,5.8011,5.8172,112000.0
2008-10-17 12:30:00,7.22,7.41,7.22,7.37,126400.0,5.8092,5.9621,5.8092,5.9299,126400.0
2008-10-17 13:00:00,7.37,7.48,7.28,7.48,320400.0,5.9299,6.0184,5.8575,6.0184,320400.0
2008-10-17 13:30:00,7.48,7.52,7.38,7.42,213400.0,6.0184,6.0506,5.9379,5.9701,213400.0
2008-10-17 14:00:00,7.41,7.51,7.35,7.38,289000.0,5.9621,6.0425,5.9138,5.9379,289000.0
2008-10-17 14:30:00,7.37,7.44,7.31,7.41,307900.0,5.9299,5.9862,5.8816,5.9621,307900.0
2008-10-17 15:00:00,7.4,7.49,7.28,7.43,481700.0,5.954,6.0264,5.8575,5.9781,481700.0
2008-10-17 15:30:00,7.44,7.49,7.36,7.4,580800.0,5.9862,6.0264,5.9218,5.954,580800.0
2008-10-20 09:30:00,7.5,7.65,7.42,7.65,249800.0,6.0345,6.1552,5.9701,6.1552,249800.0
2008-10-20 10:00:00,7.65,7.77,7.55,7.57,196200.0,6.1552,6.2517,6.0747,6.0908,196200.0
2008-10-20 10:30:00,7.57,7.74,7.56,7.62,273200.0,6.0908,6.2276,6.0827,6.131,273200.0
2008-10-20 11:00:00,7.62,7.68,7.59,7.68,246000.0,6.131,6.1793,6.1069,6.1793,246000.0
2008-10-20 11:30:00,7.69,7.7,7.66,7.67,133500.0,6.1873,6.1954,6.1632,6.1713,133500.0
2008-10-20 12:00:00,7.67,7.81,7.65,7.79,240500.0,6.1713,6.2839,6.1552,6.2678,240500.0
2008-10-20 12:30:00,7.79,7.8,7.7,7.7,179100.0,6.2678,6.2758,6.1954,6.1954,179100.0
2008-10-20 13:00:00,7.7,7.74,7.68,7.71,306200.0,6.1954,6.2276,6.1793,6.2034,306200.0
2008-10-20 13:30:00,7.7,7.72,7.65,7.65,190200.0,6.1954,6.2115,6.1552,6.1552,190200.0
2008-10-20 14:00:00,7.65,7.7,7.62,7.66,348200.0,6.1552,6.1954,6.131,6.1632,348200.0
2008-10-20 14:30:00,7.66,7.68,7.6,7.63,214900.0,6.1632,6.1793,6.1149,6.1391,214900.0
2008-10-20 15:00:00,7.63,7.66,7.57,7.61,328800.0,6.1391,6.1632,6.0908,6.123,328800.0
2008-10-20 15:30:00,7.61,7.72,7.61,7.69,310700.0,6.123,6.2115,6.123,6.1873,310700.0
2008-10-21 09:30:00,7.51,7.66,7.46,7.61,227400.0,6.0425,6.1632,6.0023,6.123,227400.0
2008-10-21 10:00:00,7.61,7.68,7.55,7.58,177500.0,6.123,6.1793,6.0747,6.0988,177500.0
2008-10-21 10:30:00,7.57,7.57,7.46,7.46,328400.0,6.0908,6.0908,6.0023,6.0023,328400.0
2008-10-21 11:00:00,7.47,7.55,7.45,7.45,180700.0,6.0103,6.0747,5.9942,5.9942,180700.0
2008-10-21 11:30:00,7.45,7.5,7.34,7.35,155700.0,5.9942,6.0345,5.9057,5.9138,155700.0
2008-10-21 12:00:00,7.35,7.41,7.34,7.36,201100.0,5.9138,5.9621,5.9057,5.9218,201100.0
2008-10-21 12:30:00,7.35,7.37,7.18,7.19,160900.0,5.9138,5.9299,5.777,5.785,160900.0
2008-10-21 13:00:00,7.19,7.23,7.17,7.19,229100.0,5.785,5.8172,5.769,5.785,229100.0
2008-10-21 13:30:00,7.18,7.23,7.17,7.22,234400.0,5.777,5.8172,5.769,5.8092,234400.0
2008-10-21 14:00:00,7.22,7.36,7.2,7.36,568200.0,5.8092,5.9218,5.7931,5.9218,568200.0
2008-10-21 14:30:00,7.35,7.39,7.28,7.35,191200.0,5.9138,5.946,5.8575,5.9138,191200.0
2008-10-21 15:00:00,7.35,7.46,7.34,7.4,601600.0,5.9138,6.0023,5.9057,5.954,601600.0
2008-10-21 15:30:00,7.39,7.41,7.22,7.27,635800.0,5.946,5.9621,5.8092,5.8494,635800.0
2008-10-22 09:30:00,7.06,7.69,7.06,7.52,521600.0,5.6804,6.1873,5.6804,6.0506,521600.0
2008-10-22 10:00:00,7.52,7.74,7.5,7.73,382400.0,6.0506,6.2276,6.0345,6.2195,382400.0
2008-10-22 10:30:00,7.74,7.95,7.68,7.95,475400.0,6.2276,6.3965,6.1793,6.3965,475400.0
2008-10-22 11:00:00,7.94,8.07,7.89,7.97,385600.0,6.3885,6.4931,6.3483,6.4126,385600.0
2008-10-22 11:30:00,7.96,8.06,7.93,8.02,284800.0,6.4046,6.485,6.3804,6.4529,284800.0
2008-10-22 12:00:00,8.02,8.13,7.99,8.08,296300.0,6.4529,6.5414,6.4287,6.5011,296300.0
2008-10-22 12:30:00,8.08,8.09,7.95,7.98,317800.0,6.5011,6.5092,6.3965,6.4207,317800.0
2008-10-22 13:00:00,7.99,8.02,7.94,8.0,368800.0,6.4287,6.4529,6.3885,6.4368,368800.0
2008-10-22 13:30:00,7.99,8.06,7.96,7.96,340500.0,6.4287,6.485,6.4046,6.4046,340500.0
2008-10-22 14:00:00,7.96,8.02,7.92,8.02,290400.0,6.4046,6.4529,6.3724,6.4529,290400.0
2008-10-22 14:30:00,8.02,8.04,7.97,8.02,373400.0,6.4529,6.469,6.4126,6.4529,373400.0
2008-10-22 15:00:00,8.01,8.06,7.9,7.95,737100.0,6.4448,6.485,6.3563,6.3965,737100.0
2008-10-22 15:30:00,7.95,8.04,7.83,8.03,1321500.0,6.3965,6.469,6.3,6.4609,1321500.0
2008-10-23 09:30:00,8.07,8.2,7.7,7.82,374100.0,6.4931,6.5977,6.1954,6.2919,374100.0
2008-10-23 10:00:00,7.81,8.05,7.81,7.92,346400.0,6.2839,6.477,6.2839,6.3724,346400.0
2008-10-23 10:30:00,7.91,8.09,7.88,8.09,312500.0,6.3644,6.5092,6.3402,6.5092,312500.0
2008-10-23 11:00:00,8.08,8.13,7.86,7.86,225500.0,6.5011,6.5414,6.3241,6.3241,225500.0
2008-10-23 11:30:00,7.86,7.87,7.77,7.77,171600.0,6.3241,6.3322,6.2517,6.2517,171600.0
2008-10-23 12:00:00,7.78,7.86,7.75,7.79,384300.0,6.2598,6.3241,6.2356,6.2678,384300.0
2008-10-23 12:30:00,7.79,7.9,7.75,7.79,375900.0,6.2678,6.3563,6.2356,6.2678,375900.0
2008-10-23 13:00:00,7.78,7.87,7.72,7.81,412300.0,6.2598,6.3322,6.2115,6.2839,412300.0
2008-10-23 13:30:00,7.8,7.84,7.77,7.8,383700.0,6.2758,6.308,6.2517,6.2758,383700.0
2008-10-23 14:00:00,7.81,7.81,7.66,7.75,589400.0,6.2839,6.2839,6.1632,6.2356,589400.0
2008-10-23 14:30:00,7.75,7.88,7.62,7.74,483500.0,6.2356,6.3402,6.131,6.2276,483500.0
2008-10-23 15:00:00,7.74,7.92,7.69,7.83,517900.0,6.2276,6.3724,6.1873,6.3,517900.0
2008-10-23 15:30:00,7.81,7.96,7.74,7.94,802900.0,6.2839,6.4046,6.2276,6.3885,802900.0
2008-10-24 09:30:00,7.01,7.47,7.01,7.39,229100.0,5.6402,6.0103,5.6402,5.946,229100.0
2008-10-24 10:00:00,7.39,7.49,7.33,7.42,631300.0,5.946,6.0264,5.8977,5.9701,631300.0
2008-10-24 10:30:00,7.41,7.49,7.4,7.47,245600.0,5.9621,6.0264,5.954,6.0103,245600.0
2008-10-24 11:00:00,7.47,7.61,7.46,7.58,184900.0,6.0103,6.123,6.0023,6.0988,184900.0
2008-10-24 11:30:00,7.58,7.91,7.58,7.84,435400.0,6.0988,6.3644,6.0988,6.308,435400.0
2008-10-24 12:00:00,7.84,7.91,7.8,7.84,324500.0,6.308,6.3644,6.2758,6.308,324500.0
2008-10-24 12:30:00,7.84,7.86,7.74,7.8,338100.0,6.308,6.3241,6.2276,6.2758,338100.0
2008-10-24 13:00:00,7.81,7.96,7.8,7.9,272200.0,6.2839,6.4046,6.2758,6.3563,272200.0
2008-10-24 13:30:00,7.9,7.9,7.67,7.68,241900.0,6.3563,6.3563,6.1713,6.1793,241900.0
2008-10-24 14:00:00,7.67,7.79,7.66,7.72,280500.0,6.1713,6.2678,6.1632,6.2115,280500.0
2008-10-24 14:30:00,7.72,7.91,7.72,7.89,321100.0,6.2115,6.3644,6.2115,6.3483,321100.0
2008-10-24 15:00:00,7.87,7.97,7.75,7.86,407800.0,6.3322,6.4126,6.2356,6.3241,407800.0
2008-10-24 15:30:00,7.87,7.88,7.71,7.74,606600.0,6.3322,6.3402,6.2034,6.2276,606600.0
2008-10-27 09:30:00,7.66,7.84,7.43,7.8,211400.0,6.1632,6.308,5.9781,6.2758,211400.0
2008-10-27 10:00:00,7.81,7.93,7.75,7.82,261700.0,6.2839,6.3804,6.2356,6.2919,261700.0
2008-10-27 10:30:00,7.83,7.91,7.78,7.9,344400.0,6.3,6.3644,6.2598,6.3563,344400.0
2008-10-27 11:00:00,7.9,8.04,7.88,7.98,375800.0,6.3563,6.469,6.3402,6.4207,375800.0
2008-10-27 11:30:00,7.99,8.06,7.98,8.03,196700.0,6.4287,6.485,6.4207,6.4609,196700.0
2008-10-27 12:00:00,8.04,8.07,8.0,8.0,162500.0,6.469,6.4931,6.4368,6.4368,162500.0
2008-10-27 12:30:00,8.01,8.11,8.0,8.11,168200.0,6.4448,6.5253,6.4368,6.5253,168200.0
2008-10-27 13:00:00,8.1,8.15,8.02,8.09,123300.0,6.5172,6.5575,6.4529,6.5092,123300.0
2008-10-27 13:30:00,8.1,8.17,8.07,8.17,201200.0,6.5172,6.5735,6.4931,6.5735,201200.0
2008-10-27 14:00:00,8.17,8.18,8.05,8.07,212200.0,6.5735,6.5816,6.477,6.4931,212200.0
2008-10-27 14:30:00,8.07,8.1,8.0,8.0,243100.0,6.4931,6.5172,6.4368,6.4368,243100.0
2008-10-27 15:00:00,8.0,8.11,8.0,8.02,292900.0,6.4368,6.5253,6.4368,6.4529,292900.0
2008-10-27 15:30:00,8.02,8.05,7.8,7.81,705500.0,6.4529,6.477,6.2758,6.2839,705500.0
2008-10-28 09:30:00,8.09,8.32,7.96,8.22,353800.0,6.5092,6.6942,6.4046,6.6138,353800.0
2008-10-28 10:00:00,8.22,8.23,7.98,8.1,329800.0,6.6138,6.6218,6.4207,6.5172,329800.0
2008-10-28 10:30:00,8.11,8.17,8.0,8.03,384900.0,6.5253,6.5735,6.4368,6.4609,384900.0
2008-10-28 11:00:00,8.03,8.12,8.0,8.01,221100.0,6.4609,6.5333,6.4368,6.4448,221100.0
2008-10-28 11:30:00,8.01,8.12,8.0,8.07,259700.0,6.4448,6.5333,6.4368,6.4931,259700.0
2008-10-28 12:00:00,8.06,8.07,8.04,8.06,396300.0,6.485,6.4931,6.469,6.485,396300.0
2008-10-28 12:30:00,8.06,8.16,8.06,8.13,152200.0,6.485,6.5655,6.485,6.5414,152200.0
2008-10-28 13:00:00,8.12,8.22,8.09,8.2,164900.0,6.5333,6.6138,6.5092,6.5977,164900.0
2008-10-28 13:30:00,8.2,8.21,8.1,8.12,189900.0,6.5977,6.6057,6.5172,6.5333,189900.0
2008-10-28 14:00:00,8.11,8.26,8.1,8.24,300500.0,6.5253,6.646,6.5172,6.6299,300500.0
2008-10-28 14:30:00,8.24,8.46,8.2,8.41,370500.0,6.6299,6.8069,6.5977,6.7667,370500.0
2008-10-28 15:00:00,8.43,8.65,8.39,8.64,395300.0,6.7827,6.9598,6.7506,6.9517,395300.0
2008-10-28 15:30:00,8.63,8.92,8.5,8.89,750000.0,6.9437,7.177,6.8391,7.1529,750000.0
2008-10-29 09:30:00,8.69,8.98,8.52,8.6,242800.0,6.9919,7.2253,6.8552,6.9195,242800.0
2008-10-29 10:00:00,8.58,8.87,8.54,8.68,293300.0,6.9034,7.1368,6.8713,6.9839,293300.0
2008-10-29 10:30:00,8.67,8.7,8.45,8.49,350400.0,6.9758,7.0,6.7988,6.831,350400.0
2008-10-29 11:00:00,8.49,8.62,8.48,8.53,293900.0,6.831,6.9356,6.823,6.8632,293900.0
2008-10-29 11:30:00,8.53,8.53,8.42,8.49,208300.0,6.8632,6.8632,6.7747,6.831,208300.0
2008-10-29 12:00:00,8.48,8.62,8.48,8.61,208400.0,6.823,6.9356,6.823,6.9276,208400.0
2008-10-29 12:30:00,8.61,8.76,8.53,8.54,284000.0,6.9276,7.0483,6.8632,6.8713,284000.0
2008-10-29 13:00:00,8.54,8.59,8.48,8.56,248900.0,6.8713,6.9115,6.823,6.8873,248900.0
2008-10-29 13:30:00,8.57,8.62,8.5,8.5,297200.0,6.8954,6.9356,6.8391,6.8391,297200.0
2008-10-29 14:00:00,8.5,8.65,8.41,8.48,613000.0,6.8391,6.9598,6.7667,6.823,613000.0
2008-10-29 14:30:00,8.51,8.53,8.34,8.43,708900.0,6.8471,6.8632,6.7103,6.7827,708900.0
2008-10-29 15:00:00,8.43,8.56,8.25,8.43,912800.0,6.7827,6.8873,6.6379,6.7827,912800.0
2008-10-29 15:30:00,8.44,8.55,8.28,8.34,1285800.0,6.7908,6.8793,6.6621,6.7103,1285800.0
2008-10-30 09:30:00,8.94,8.94,8.55,8.6,256500.0,7.1931,7.1931,6.8793,6.9195,256500.0
2008-10-30 10:00:00,8.6,8.65,8.46,8.46,156700.0,6.9195,6.9598,6.8069,6.8069,156700.0
2008-10-30 10:30:00,8.47,8.53,8.41,8.5,203700.0,6.8149,6.8632,6.7667,6.8391,203700.0
2008-10-30 11:00:00,8.51,8.6,8.5,8.57,231300.0,6.8471,6.9195,6.8391,6.8954,231300.0
2008-10-30 11:30:00,8.57,8.59,8.41,8.52,275900.0,6.8954,6.9115,6.7667,6.8552,275900.0
2008-10-30 12:00:00,8.51,8.57,8.49,8.55,119800.0,6.8471,6.8954,6.831,6.8793,119800.0
2008-10-30 12:30:00,8.54,8.56,8.5,8.53,164800.0,6.8713,6.8873,6.8391,6.8632,164800.0
2008-10-30 13:00:00,8.52,8.65,8.47,8.47,174900.0,6.8552,6.9598,6.8149,6.8149,174900.0
2008-10-30 13:30:00,8.48,8.65,8.48,8.64,281000.0,6.823,6.9598,6.823,6.9517,281000.0
2008-10-30 14:00:00,8.63,8.76,8.62,8.71,190400.0,6.9437,7.0483,6.9356,7.008,190400.0
2008-10-30 14:30:00,8.71,8.83,8.64,8.8,343600.0,7.008,7.1046,6.9517,7.0804,343600.0
2008-10-30 15:00:00,8.79,8.84,8.6,8.7,383300.0,7.0724,7.1126,6.9195,7.0,383300.0
2008-10-30 15:30:00,8.69,8.71,8.51,8.69,694700.0,6.9919,7.008,6.8471,6.9919,694700.0
2008-10-31 09:30:00,8.71,8.76,8.53,8.6,281500.0,7.008,7.0483,6.8632,6.9195,281500.0
2008-10-31 10:00:00,8.6,8.69,8.55,8.57,194200.0,6.9195,6.9919,6.8793,6.8954,194200.0
2008-10-31 10:30:00,8.57,8.66,8.56,8.63,168300.0,6.8954,6.9678,6.8873,6.9437,168300.0
2008-10-31 11:00:00,8.63,8.83,8.63,8.81,141100.0,6.9437,7.1046,6.9437,7.0885,141100.0
2008-10-31 11:30:00,8.81,8.94,8.79,8.9,163000.0,7.0885,7.1931,7.0724,7.1609,163000.0
2008-10-31 12:00:00,8.89,8.9,8.81,8.81,275300.0,7.1529,7.1609,7.0885,7.0885,275300.0
2008-10-31 12:30:00,8.81,8.82,8.74,8.76,99600.0,7.0885,7.0965,7.0322,7.0483,99600.0
2008-10-31 13:00:00,8.76,8.93,8.76,8.91,223000.0,7.0483,7.185,7.0483,7.169,223000.0
2008-10-31 13:30:00,8.9,8.91,8.8,8.83,201500.0,7.1609,7.169,7.0804,7.1046,201500.0
2008-10-31 14:00:00,8.83,8.87,8.7,8.74,249900.0,7.1046,7.1368,7.0,7.0322,249900.0
2008-10-31 14:30:00,8.75,8.76,8.61,8.62,491300.0,7.0402,7.0483,6.9276,6.9356,491300.0
2008-10-31 15:00:00,8.62,8.65,8.26,8.32,744800.0,6.9356,6.9598,6.646,6.6942,744800.0
2008-10-31 15:30:00,8.33,8.44,8.29,8.43,1044600.0,6.7023,6.7908,6.6701,6.7827,1044600.0
2008-11-03 09:30:00,8.5,8.62,8.4,8.6,165300.0,6.8391,6.9356,6.7586,6.9195,165300.0
2008-11-03 10:00:00,8.6,8.63,8.51,8.58,207900.0,6.9195,6.9437,6.8471,6.9034,207900.0
2008-11-03 10:30:00,8.58,8.61,8.47,8.54,560200.0,6.9034,6.9276,6.8149,6.8713,560200.0
2008-11-03 11:00:00,8.54,8.58,8.51,8.57,153600.0,6.8713,6.9034,6.8471,6.8954,153600.0
2008-11-03 11:30:00,8.56,8.69,8.53,8.68,220400.0,6.8873,6.9919,6.8632,6.9839,220400.0
2008-11-03 12:00:00,8.68,8.76,8.66,8.66,228600.0,6.9839,7.0483,6.9678,6.9678,228600.0
2008-11-03 12:30:00,8.66,8.68,8.49,8.51,262200.0,6.9678,6.9839,6.831,6.8471,262200.0
2008-11-03 13:00:00,8.51,8.53,8.49,8.5,178000.0,6.8471,6.8632,6.831,6.8391,178000.0
2008-11-03 13:30:00,8.51,8.56,8.49,8.51,120100.0,6.8471,6.8873,6.831,6.8471,120100.0
2008-11-03 14:00:00,8.52,8.52,8.47,8.48,152400.0,6.8552,6.8552,6.8149,6.823,152400.0
2008-11-03 14:30:00,8.49,8.51,8.46,8.46,190700.0,6.831,6.8471,6.8069,6.8069,190700.0
2008-11-03 15:00:00,8.46,8.57,8.44,8.56,375800.0,6.8069,6.8954,6.7908,6.8873,375800.0
2008-11-03 15:30:00,8.56,8.68,8.56,8.62,409500.0,6.8873,6.9839,6.8873,6.9356,409500.0
2008-11-04 09:30:00,8.83,8.9,8.62,8.71,254500.0,7.1046,7.1609,6.9356,7.008,254500.0
2008-11-04 10:00:00,8.71,8.99,8.71,8.96,552200.0,7.008,7.2333,7.008,7.2092,552200.0
2008-11-04 10:30:00,8.97,9.15,8.95,9.02,458900.0,7.2172,7.3621,7.2011,7.2575,458900.0
2008-11-04 11:00:00,9.02,9.13,9.01,9.13,259000.0,7.2575,7.346,7.2494,7.346,259000.0
2008-11-04 11:30:00,9.13,9.13,9.0,9.13,306500.0,7.346,7.346,7.2414,7.346,306500.0
2008-11-04 12:00:00,9.13,9.13,9.07,9.08,289500.0,7.346,7.346,7.2977,7.3057,289500.0
2008-11-04 12:30:00,9.07,9.07,9.0,9.05,149200.0,7.2977,7.2977,7.2414,7.2816,149200.0
2008-11-04 13:00:00,9.04,9.1,9.04,9.1,160900.0,7.2735,7.3218,7.2735,7.3218,160900.0
2008-11-04 13:30:00,9.1,9.17,8.97,8.97,389500.0,7.3218,7.3781,7.2172,7.2172,389500.0
2008-11-04 14:00:00,8.97,9.05,8.93,9.05,274800.0,7.2172,7.2816,7.185,7.2816,274800.0
2008-11-04 14:30:00,9.04,9.05,8.99,9.02,188000.0,7.2735,7.2816,7.2333,7.2575,188000.0
2008-11-04 15:00:00,9.01,9.06,8.99,9.03,305400.0,7.2494,7.2896,7.2333,7.2655,305400.0
2008-11-04 15:30:00,9.03,9.15,9.03,9.13,564100.0,7.2655,7.3621,7.2655,7.346,564100.0
2008-11-05 09:30:00,9.01,9.12,8.84,8.85,342900.0,7.2494,7.3379,7.1126,7.1207,342900.0
2008-11-05 10:00:00,8.85,8.95,8.84,8.95,274700.0,7.1207,7.2011,7.1126,7.2011,274700.0
2008-11-05 10:30:00,8.96,9.02,8.93,9.0,275100.0,7.2092,7.2575,7.185,7.2414,275100.0
2008-11-05 11:00:00,9.0,9.03,9.0,9.02,130300.0,7.2414,7.2655,7.2414,7.2575,130300.0
2008-11-05 11:30:00,9.02,9.03,8.89,9.02,405300.0,7.2575,7.2655,7.1529,7.2575,405300.0
2008-11-05 12:00:00,9.02,9.04,8.89,8.89,144200.0,7.2575,7.2735,7.1529,7.1529,144200.0
2008-11-05 12:30:00,8.9,8.96,8.83,8.86,220900.0,7.1609,7.2092,7.1046,7.1287,220900.0
2008-11-05 13:00:00,8.86,8.93,8.82,8.93,230400.0,7.1287,7.185,7.0965,7.185,230400.0
2008-11-05 13:30:00,8.93,8.96,8.89,8.92,161800.0,7.185,7.2092,7.1529,7.177,161800.0
2008-11-05 14:00:00,8.92,8.94,8.88,8.9,252700.0,7.177,7.1931,7.1448,7.1609,252700.0
2008-11-05 14:30:00,8.9,8.99,8.86,8.86,259800.0,7.1609,7.2333,7.1287,7.1287,259800.0
2008-11-05 15:00:00,8.86,8.87,8.61,8.64,492100.0,7.1287,7.1368,6.9276,6.9517,492100.0
2008-11-05 15:30:00,8.64,8.64,8.45,8.5,803900.0,6.9517,6.9517,6.7988,6.8391,803900.0
2008-11-06 09:30:00,8.35,8.35,7.96,8.0,329800.0,6.7184,6.7184,6.4046,6.4368,329800.0
2008-11-06 10:00:00,8.01,8.04,7.9,8.0,299200.0,6.4448,6.469,6.3563,6.4368,299200.0
2008-11-06 10:30:00,8.0,8.02,7.92,8.01,267000.0,6.4368,6.4529,6.3724,6.4448,267000.0
2008-11-06 11:00:00,8.01,8.03,7.98,8.0,216100.0,6.4448,6.4609,6.4207,6.4368,216100.0
2008-11-06 11:30:00,8.0,8.0,7.92,7.97,143700.0,6.4368,6.4368,6.3724,6.4126,143700.0
2008-11-06 12:00:00,7.97,8.0,7.87,7.89,185800.0,6.4126,6.4368,6.3322,6.3483,185800.0
2008-11-06 12:30:00,7.88,7.96,7.88,7.94,220200.0,6.3402,6.4046,6.3402,6.3885,220200.0
2008-11-06 13:00:00,7.94,7.97,7.9,7.94,277500.0,6.3885,6.4126,6.3563,6.3885,277500.0
2008-11-06 13:30:00,7.94,7.97,7.91,7.95,333300.0,6.3885,6.4126,6.3644,6.3965,333300.0
2008-11-06 14:00:00,7.95,8.01,7.93,7.93,153500.0,6.3965,6.4448,6.3804,6.3804,153500.0
2008-11-06 14:30:00,7.93,8.08,7.93,8.0,172500.0,6.3804,6.5011,6.3804,6.4368,172500.0
2008-11-06 15:00:00,8.0,8.03,7.95,7.97,342200.0,6.4368,6.4609,6.3965,6.4126,342200.0
2008-11-06 15:30:00,7.97,8.02,7.89,8.0,1005200.0,6.4126,6.4529,6.3483,6.4368,1005200.0
2008-11-07 09:30:00,7.82,8.24,7.79,8.24,233300.0,6.2919,6.6299,6.2678,6.6299,233300.0
2008-11-07 10:00:00,8.24,8.48,8.24,8.46,302800.0,6.6299,6.823,6.6299,6.8069,302800.0
2008-11-07 10:30:00,8.47,8.66,8.44,8.48,272000.0,6.8149,6.9678,6.7908,6.823,272000.0
2008-11-07 11:00:00,8.48,8.51,8.3,8.35,236200.0,6.823,6.8471,6.6781,6.7184,236200.0
2008-11-07 11:30:00,8.34,8.41,8.32,8.4,175600.0,6.7103,6.7667,6.6942,6.7586,175600.0
2008-11-07 12:00:00,8.4,8.45,8.35,8.36,137900.0,6.7586,6.7988,6.7184,6.7264,137900.0
2008-11-07 12:30:00,8.35,8.36,8.28,8.31,127400.0,6.7184,6.7264,6.6621,6.6862,127400.0
2008-11-07 13:00:00,8.3,8.33,8.23,8.28,94700.0,6.6781,6.7023,6.6218,6.6621,94700.0
2008-11-07 13:30:00,8.28,8.3,8.2,8.24,67600.0,6.6621,6.6781,6.5977,6.6299,67600.0
2008-11-07 14:00:00,8.25,8.25,8.18,8.21,114500.0,6.6379,6.6379,6.5816,6.6057,114500.0
2008-11-07 14:30:00,8.22,8.35,8.14,8.14,190800.0,6.6138,6.7184,6.5494,6.5494,190800.0
2008-11-07 15:00:00,8.14,8.17,7.96,8.07,316500.0,6.5494,6.5735,6.4046,6.4931,316500.0
2008-11-07 15:30:00,8.07,8.3,8.02,8.28,364000.0,6.4931,6.6781,6.4529,6.6621,364000.0
2008-11-10 09:30:00,8.48,8.51,8.19,8.22,213600.0,6.823,6.8471,6.5896,6.6138,213600.0
2008-11-10 10:00:00,8.23,8.5,8.13,8.47,348100.0,6.6218,6.8391,6.5414,6.8149,348100.0
2008-11-10 10:30:00,8.48,8.48,8.29,8.31,163700.0,6.823,6.823,6.6701,6.6862,163700.0
2008-11-10 11:00:00,8.29,8.3,8.22,8.26,134800.0,6.6701,6.6781,6.6138,6.646,134800.0
2008-11-10 11:30:00,8.25,8.31,8.12,8.15,146400.0,6.6379,6.6862,6.5333,6.5575,146400.0
2008-11-10 12:00:00,8.14,8.15,8.02,8.02,62400.0,6.5494,6.5575,6.4529,6.4529,62400.0
2008-11-10 12:30:00,8.02,8.03,7.87,7.89,93900.0,6.4529,6.4609,6.3322,6.3483,93900.0
2008-11-10 13:00:00,7.89,7.94,7.87,7.93,102800.0,6.3483,6.3885,6.3322,6.3804,102800.0
2008-11-10 13:30:00,7.93,7.98,7.9,7.97,70300.0,6.3804,6.4207,6.3563,6.4126,70300.0
2008-11-10 14:00:00,7.96,7.99,7.87,7.88,102100.0,6.4046,6.4287,6.3322,6.3402,102100.0
2008-11-10 14:30:00,7.88,7.88,7.69,7.74,261300.0,6.3402,6.3402,6.1873,6.2276,261300.0
2008-11-10 15:00:00,7.73,7.8,7.67,7.71,193100.0,6.2195,6.2758,6.1713,6.2034,193100.0
2008-11-10 15:30:00,7.71,7.87,7.67,7.8,953400.0,6.2034,6.3322,6.1713,6.2758,953400.0
2008-11-11 09:30:00,7.45,7.52,7.01,7.06,421700.0,5.9942,6.0506,5.6402,5.6804,421700.0
2008-11-11 10:00:00,7.06,7.27,7.06,7.14,254100.0,5.6804,5.8494,5.6804,5.7448,254100.0
2008-11-11 10:30:00,7.14,7.16,7.09,7.14,135400.0,5.7448,5.7609,5.7046,5.7448,135400.0
2008-11-11 11:00:00,7.14,7.16,7.07,7.15,82600.0,5.7448,5.7609,5.6885,5.7529,82600.0
2008-11-11 11:30:00,7.15,7.2,7.11,7.18,66600.0,5.7529,5.7931,5.7207,5.777,66600.0
2008-11-11 12:00:00,7.19,7.19,7.06,7.07,89500.0,5.785,5.785,5.6804,5.6885,89500.0
2008-11-11 12:30:00,7.07,7.21,7.06,7.21,95300.0,5.6885,5.8011,5.6804,5.8011,95300.0
2008-11-11 13:00:00,7.2,7.21,7.16,7.16,93200.0,5.7931,5.8011,5.7609,5.7609,93200.0
2008-11-11 13:30:00,7.17,7.29,7.13,7.28,92100.0,5.769,5.8655,5.7368,5.8575,92100.0
2008-11-11 14:00:00,7.29,7.46,7.28,7.44,210400.0,5.8655,6.0023,5.8575,5.9862,210400.0
2008-11-11 14:30:00,7.45,7.46,7.22,7.3,286300.0,5.9942,6.0023,5.8092,5.8736,286300.0
2008-11-11 15:00:00,7.3,7.35,7.24,7.27,251000.0,5.8736,5.9138,5.8253,5.8494,251000.0
2008-11-11 15:30:00,7.26,7.29,7.12,7.28,408200.0,5.8414,5.8655,5.7287,5.8575,408200.0
2008-11-12 09:30:00,7.15,7.21,7.02,7.05,146100.0,5.7529,5.8011,5.6483,5.6724,146100.0
2008-11-12 10:00:00,7.04,7.06,6.86,6.86,149500.0,5.6644,5.6804,5.5195,5.5195,149500.0
2008-11-12 10:30:00,6.87,6.87,6.67,6.77,383200.0,5.5276,5.5276,5.3667,5.4471,383200.0
2008-11-12 11:00:00,6.78,6.78,6.67,6.72,155100.0,5.4552,5.4552,5.3667,5.4069,155100.0
2008-11-12 11:30:00,6.72,6.76,6.6,6.66,143500.0,5.4069,5.4391,5.3103,5.3586,143500.0
2008-11-12 12:00:00,6.67,6.71,6.61,6.7,114800.0,5.3667,5.3988,5.3184,5.3908,114800.0
2008-11-12 12:30:00,6.7,6.76,6.68,6.76,165800.0,5.3908,5.4391,5.3747,5.4391,165800.0
2008-11-12 13:00:00,6.76,6.77,6.7,6.72,155700.0,5.4391,5.4471,5.3908,5.4069,155700.0
2008-11-12 13:30:00,6.71,6.71,6.6,6.6,129100.0,5.3988,5.3988,5.3103,5.3103,129100.0
2008-11-12 14:00:00,6.6,6.61,6.56,6.6,124200.0,5.3103,5.3184,5.2782,5.3103,124200.0
2008-11-12 14:30:00,6.6,6.63,6.5,6.51,155600.0,5.3103,5.3345,5.2299,5.2379,155600.0
2008-11-12 15:00:00,6.51,6.51,6.4,6.41,441300.0,5.2379,5.2379,5.1494,5.1575,441300.0
2008-11-12 15:30:00,6.42,6.56,6.19,6.22,1477200.0,5.1655,5.2782,4.9804,5.0046,1477200.0
2008-11-13 09:30:00,6.2,6.33,6.09,6.16,400400.0,5.0365,5.1421,4.9471,5.004,400400.0
2008-11-13 10:00:00,6.17,6.53,6.17,6.51,465800.0,5.0121,5.3045,5.0121,5.2883,465800.0
2008-11-13 10:30:00,6.51,6.54,6.45,6.5,266200.0,5.2883,5.3127,5.2395,5.2802,266200.0
2008-11-13 11:00:00,6.5,6.56,6.38,6.48,333600.0,5.2802,5.3289,5.1827,5.2639,333600.0
2008-11-13 11:30:00,6.48,6.51,6.41,6.46,182600.0,5.2639,5.2883,5.2071,5.2477,182600.0
2008-11-13 12:00:00,6.45,6.48,6.31,6.31,137800.0,5.2395,5.2639,5.1258,5.1258,137800.0
2008-11-13 12:30:00,6.31,6.37,6.22,6.22,222300.0,5.1258,5.1746,5.0527,5.0527,222300.0
2008-11-13 13:00:00,6.21,6.44,6.21,6.39,365800.0,5.0446,5.2314,5.0446,5.1908,365800.0
2008-11-13 13:30:00,6.4,6.61,6.38,6.5,360100.0,5.1989,5.3695,5.1827,5.2802,360100.0
2008-11-13 14:00:00,6.49,6.87,6.45,6.86,397100.0,5.272,5.5807,5.2395,5.5726,397100.0
2008-11-13 14:30:00,6.86,7.07,6.85,6.93,508400.0,5.5726,5.7432,5.5645,5.6295,508400.0
2008-11-13 15:00:00,6.94,7.03,6.72,7.03,466000.0,5.6376,5.7107,5.4589,5.7107,466000.0
2008-11-13 15:30:00,7.03,7.27,7.03,7.25,613900.0,5.7107,5.9057,5.7107,5.8894,613900.0
2008-11-14 09:30:00,7.06,7.06,6.79,6.93,388400.0,5.7351,5.7351,5.5157,5.6295,388400.0
2008-11-14 10:00:00,6.92,6.93,6.43,6.52,449000.0,5.6213,5.6295,5.2233,5.2964,449000.0
2008-11-14 10:30:00,6.51,6.63,6.48,6.57,292700.0,5.2883,5.3858,5.2639,5.337,292700.0
2008-11-14 11:00:00,6.57,6.59,6.5,6.51,149500.0,5.337,5.3533,5.2802,5.2883,149500.0
2008-11-14 11:30:00,6.51,6.53,6.44,6.5,249800.0,5.2883,5.3045,5.2314,5.2802,249800.0
2008-11-14 12:00:00,6.5,6.51,6.43,6.5,142400.0,5.2802,5.2883,5.2233,5.2802,142400.0
2008-11-14 12:30:00,6.5,6.66,6.49,6.63,103200.0,5.2802,5.4101,5.272,5.3858,103200.0
2008-11-14 13:00:00,6.62,6.64,6.53,6.64,93600.0,5.3776,5.3939,5.3045,5.3939,93600.0
2008-11-14 13:30:00,6.64,6.71,6.57,6.66,133600.0,5.3939,5.4508,5.337,5.4101,133600.0
2008-11-14 14:00:00,6.65,6.72,6.62,6.66,270200.0,5.402,5.4589,5.3776,5.4101,270200.0
2008-11-14 14:30:00,6.65,6.69,6.58,6.67,451100.0,5.402,5.4345,5.3451,5.4183,451100.0
2008-11-14 15:00:00,6.68,6.72,6.56,6.58,335900.0,5.4264,5.4589,5.3289,5.3451,335900.0
2008-11-14 15:30:00,6.57,6.58,6.32,6.33,697100.0,5.337,5.3451,5.1339,5.1421,697100.0
2008-11-17 09:30:00,6.21,6.27,6.11,6.16,240100.0,5.0446,5.0933,4.9634,5.004,240100.0
2008-11-17 10:00:00,6.17,6.17,6.02,6.08,217400.0,5.0121,5.0121,4.8902,4.939,217400.0
2008-11-17 10:30:00,6.08,6.16,6.05,6.11,250100.0,4.939,5.004,4.9146,4.9634,250100.0
2008-11-17 11:00:00,6.11,6.17,6.06,6.08,129100.0,4.9634,5.0121,4.9227,4.939,129100.0
2008-11-17 11:30:00,6.09,6.19,6.08,6.18,164300.0,4.9471,5.0283,4.939,5.0202,164300.0
2008-11-17 12:00:00,6.19,6.32,6.18,6.32,198400.0,5.0283,5.1339,5.0202,5.1339,198400.0
2008-11-17 12:30:00,6.32,6.45,6.28,6.42,265100.0,5.1339,5.2395,5.1014,5.2152,265100.0
2008-11-17 13:00:00,6.42,6.43,6.27,6.31,243900.0,5.2152,5.2233,5.0933,5.1258,243900.0
2008-11-17 13:30:00,6.31,6.33,6.28,6.31,170600.0,5.1258,5.1421,5.1014,5.1258,170600.0
2008-11-17 14:00:00,6.31,6.31,6.24,6.24,266900.0,5.1258,5.1258,5.069,5.069,266900.0
2008-11-17 14:30:00,6.25,6.31,6.2,6.28,328300.0,5.0771,5.1258,5.0365,5.1014,328300.0
2008-11-17 15:00:00,6.29,6.34,6.21,6.22,253000.0,5.1096,5.1502,5.0446,5.0527,253000.0
2008-11-17 15:30:00,6.22,6.24,6.05,6.07,398400.0,5.0527,5.069,4.9146,4.9309,398400.0
2008-11-18 09:30:00,5.99,6.18,5.99,6.03,161400.0,4.8659,5.0202,4.8659,4.8984,161400.0
2008-11-18 10:00:00,6.02,6.14,5.9,6.14,270900.0,4.8902,4.9877,4.7928,4.9877,270900.0
2008-11-18 10:30:00,6.13,6.18,6.1,6.12,242200.0,4.9796,5.0202,4.9552,4.9715,242200.0
2008-11-18 11:00:00,6.11,6.12,6.02,6.06,228000.0,4.9634,4.9715,4.8902,4.9227,228000.0
2008-11-18 11:30:00,6.06,6.29,6.06,6.28,256100.0,4.9227,5.1096,4.9227,5.1014,256100.0
2008-11-18 12:00:00,6.29,6.35,6.23,6.24,416500.0,5.1096,5.1583,5.0608,5.069,416500.0
2008-11-18 12:30:00,6.24,6.25,6.07,6.19,342100.0,5.069,5.0771,4.9309,5.0283,342100.0
2008-11-18 13:00:00,6.18,6.19,6.05,6.05,139000.0,5.0202,5.0283,4.9146,4.9146,139000.0
2008-11-18 13:30:00,6.06,6.06,5.96,6.04,217000.0,4.9227,4.9227,4.8415,4.9065,217000.0
2008-11-18 14:00:00,6.05,6.06,5.9,5.95,350500.0,4.9146,4.9227,4.7928,4.8334,350500.0
2008-11-18 14:30:00,5.95,5.95,5.79,5.88,370400.0,4.8334,4.8334,4.7034,4.7765,370400.0
2008-11-18 15:00:00,5.87,5.92,5.85,5.89,547100.0,4.7684,4.809,4.7521,4.7846,547100.0
2008-11-18 15:30:00,5.89,6.16,5.87,6.12,674400.0,4.7846,5.004,4.7684,4.9715,674400.0
2008-11-19 09:30:00,6.12,6.15,6.0,6.05,90100.0,4.9715,4.9958,4.874,4.9146,90100.0
2008-11-19 10:00:00,6.05,6.1,5.86,5.89,261100.0,4.9146,4.9552,4.7603,4.7846,261100.0
2008-11-19 10:30:00,5.9,5.9,5.61,5.62,312700.0,4.7928,4.7928,4.5572,4.5653,312700.0
2008-11-19 11:00:00,5.62,5.67,5.51,5.52,250400.0,4.5653,4.6059,4.476,4.4841,250400.0
2008-11-19 11:30:00,5.52,5.61,5.51,5.6,178800.0,4.4841,4.5572,4.476,4.5491,178800.0
2008-11-19 12:00:00,5.6,5.61,5.51,5.52,146700.0,4.5491,4.5572,4.476,4.4841,146700.0
2008-11-19 12:30:00,5.52,5.53,5.43,5.46,147100.0,4.4841,4.4922,4.411,4.4353,147100.0
2008-11-19 13:00:00,5.46,5.52,5.45,5.45,123500.0,4.4353,4.4841,4.4272,4.4272,123500.0
2008-11-19 13:30:00,5.44,5.5,5.42,5.5,86900.0,4.4191,4.4678,4.4028,4.4678,86900.0
2008-11-19 14:00:00,5.49,5.49,5.43,5.44,104200.0,4.4597,4.4597,4.411,4.4191,104200.0
2008-11-19 14:30:00,5.43,5.52,5.38,5.48,168000.0,4.411,4.4841,4.3703,4.4516,168000.0
2008-11-19 15:00:00,5.49,5.52,5.38,5.4,184100.0,4.4597,4.4841,4.3703,4.3866,184100.0
2008-11-19 15:30:00,5.39,5.43,5.25,5.29,380400.0,4.3785,4.411,4.2647,4.2972,380400.0
2008-11-20 09:30:00,5.2,5.25,4.93,4.93,333200.0,4.2241,4.2647,4.0048,4.0048,333200.0
2008-11-20 10:00:00,4.94,5.1,4.77,5.09,754900.0,4.0129,4.1429,3.8748,4.1348,754900.0
2008-11-20 10:30:00,5.09,5.31,5.06,5.23,820600.0,4.1348,4.3135,4.1104,4.2485,820600.0
2008-11-20 11:00:00,5.23,5.5,5.23,5.32,625400.0,4.2485,4.4678,4.2485,4.3216,625400.0
2008-11-20 11:30:00,5.32,5.36,5.28,5.32,242700.0,4.3216,4.3541,4.2891,4.3216,242700.0
2008-11-20 12:00:00,5.32,5.62,5.3,5.57,497800.0,4.3216,4.5653,4.3054,4.5247,497800.0
2008-11-20 12:30:00,5.57,5.87,5.47,5.74,689500.0,4.5247,4.7684,4.4435,4.6628,689500.0
2008-11-20 13:00:00,5.74,5.78,5.45,5.45,351400.0,4.6628,4.6953,4.4272,4.4272,351400.0
2008-11-20 13:30:00,5.45,5.52,5.38,5.52,294900.0,4.4272,4.4841,4.3703,4.4841,294900.0
2008-11-20 14:00:00,5.52,5.54,5.29,5.29,263600.0,4.4841,4.5003,4.2972,4.2972,263600.0
2008-11-20 14:30:00,5.3,5.41,5.25,5.3,565300.0,4.3054,4.3947,4.2647,4.3054,565300.0
2008-11-20 15:00:00,5.31,5.39,5.23,5.3,530200.0,4.3135,4.3785,4.2485,4.3054,530200.0
2008-11-20 15:30:00,5.29,5.35,5.14,5.24,1160300.0,4.2972,4.346,4.1754,4.2566,1160300.0
2008-11-21 09:30:00,5.43,5.43,5.07,5.1,353500.0,4.411,4.411,4.1185,4.1429,353500.0
2008-11-21 10:00:00,5.1,5.3,5.05,5.11,211900.0,4.1429,4.3054,4.1023,4.151,211900.0
2008-11-21 10:30:00,5.11,5.21,4.99,5.02,252500.0,4.151,4.2323,4.0535,4.0779,252500.0
2008-11-21 11:00:00,5.02,5.18,4.94,5.13,185600.0,4.0779,4.2079,4.0129,4.1673,185600.0
2008-11-21 11:30:00,5.13,5.24,5.1,5.11,154600.0,4.1673,4.2566,4.1429,4.151,154600.0
2008-11-21 12:00:00,5.1,5.19,5.04,5.08,146000.0,4.1429,4.216,4.0942,4.1266,146000.0
2008-11-21 12:30:00,5.08,5.22,5.08,5.1,143400.0,4.1266,4.2404,4.1266,4.1429,143400.0
2008-11-21 13:00:00,5.11,5.11,5.0,5.02,121600.0,4.151,4.151,4.0617,4.0779,121600.0
2008-11-21 13:30:00,5.02,5.03,4.94,4.94,177600.0,4.0779,4.086,4.0129,4.0129,177600.0
2008-11-21 14:00:00,4.95,5.09,4.94,5.03,222400.0,4.021,4.1348,4.0129,4.086,222400.0
2008-11-21 14:30:00,5.02,5.07,4.95,4.99,214500.0,4.0779,4.1185,4.021,4.0535,214500.0
2008-11-21 15:00:00,4.99,5.27,4.99,5.23,384900.0,4.0535,4.281,4.0535,4.2485,384900.0
2008-11-21 15:30:00,5.24,5.43,5.21,5.36,592400.0,4.2566,4.411,4.2323,4.3541,592400.0
2008-11-24 09:30:00,5.52,5.58,5.28,5.48,210500.0,4.4841,4.5328,4.2891,4.4516,210500.0
2008-11-24 10:00:00,5.48,5.7,5.48,5.69,199600.0,4.4516,4.6303,4.4516,4.6222,199600.0
2008-11-24 10:30:00,5.69,5.7,5.56,5.62,138200.0,4.6222,4.6303,4.5166,4.5653,138200.0
2008-11-24 11:00:00,5.63,5.71,5.6,5.7,173900.0,4.5734,4.6384,4.5491,4.6303,173900.0
2008-11-24 11:30:00,5.7,5.8,5.7,5.79,102500.0,4.6303,4.7115,4.6303,4.7034,102500.0
2008-11-24 12:00:00,5.79,5.83,5.68,5.68,174400.0,4.7034,4.7359,4.614,4.614,174400.0
2008-11-24 12:30:00,5.68,5.79,5.68,5.77,151500.0,4.614,4.7034,4.614,4.6872,151500.0
2008-11-24 13:00:00,5.78,5.79,5.71,5.77,83900.0,4.6953,4.7034,4.6384,4.6872,83900.0
2008-11-24 13:30:00,5.77,5.83,5.7,5.82,139100.0,4.6872,4.7359,4.6303,4.7278,139100.0
2008-11-24 14:00:00,5.81,5.89,5.7,5.88,197700.0,4.7197,4.7846,4.6303,4.7765,197700.0
2008-11-24 14:30:00,5.88,5.91,5.77,5.85,215900.0,4.7765,4.8009,4.6872,4.7521,215900.0
2008-11-24 15:00:00,5.84,6.01,5.83,6.01,275200.0,4.744,4.8821,4.7359,4.8821,275200.0
2008-11-24 15:30:00,6.01,6.13,5.85,5.9,533400.0,4.8821,4.9796,4.7521,4.7928,533400.0
2008-11-25 09:30:00,6.07,6.18,5.86,5.95,232300.0,4.9309,5.0202,4.7603,4.8334,232300.0
2008-11-25 10:00:00,5.96,6.03,5.85,5.91,254900.0,4.8415,4.8984,4.7521,4.8009,254900.0
2008-11-25 10:30:00,5.92,5.92,5.81,5.86,234700.0,4.809,4.809,4.7197,4.7603,234700.0
2008-11-25 11:00:00,5.85,5.85,5.64,5.7,300000.0,4.7521,4.7521,4.5816,4.6303,300000.0
2008-11-25 11:30:00,5.7,5.72,5.68,5.7,286700.0,4.6303,4.6465,4.614,4.6303,286700.0
2008-11-25 12:00:00,5.69,5.72,5.64,5.7,221100.0,4.6222,4.6465,4.5816,4.6303,221100.0
2008-11-25 12:30:00,5.7,5.79,5.68,5.74,126600.0,4.6303,4.7034,4.614,4.6628,126600.0
2008-11-25 13:00:00,5.75,5.84,5.72,5.82,89200.0,4.6709,4.744,4.6465,4.7278,89200.0
2008-11-25 13:30:00,5.82,5.86,5.76,5.78,127200.0,4.7278,4.7603,4.679,4.6953,127200.0
2008-11-25 14:00:00,5.78,5.78,5.68,5.74,146000.0,4.6953,4.6953,4.614,4.6628,146000.0
2008-11-25 14:30:00,5.74,5.86,5.73,5.85,191600.0,4.6628,4.7603,4.6547,4.7521,191600.0
2008-11-25 15:00:00,5.85,5.91,5.79,5.84,261300.0,4.7521,4.8009,4.7034,4.744,261300.0
2008-11-25 15:30:00,5.85,5.98,5.81,5.9,530700.0,4.7521,4.8577,4.7197,4.7928,530700.0
2008-11-26 09:30:00,5.81,6.02,5.62,6.0,110900.0,4.7197,4.8902,4.5653,4.874,110900.0
2008-11-26 10:00:00,6.01,6.1,5.98,6.06,181000.0,4.8821,4.9552,4.8577,4.9227,181000.0
2008-11-26 10:30:00,6.05,6.1,5.97,6.1,144900.0,4.9146,4.9552,4.8496,4.9552,144900.0
2008-11-26 11:00:00,6.09,6.27,6.05,6.23,101500.0,4.9471,5.0933,4.9146,5.0608,101500.0
2008-11-26 11:30:00,6.23,6.35,6.21,6.32,88300.0,5.0608,5.1583,5.0446,5.1339,88300.0
2008-11-26 12:00:00,6.32,6.34,6.27,6.33,88000.0,5.1339,5.1502,5.0933,5.1421,88000.0
2008-11-26 12:30:00,6.32,6.37,6.31,6.36,73100.0,5.1339,5.1746,5.1258,5.1664,73100.0
2008-11-26 13:00:00,6.36,6.4,6.28,6.35,138700.0,5.1664,5.1989,5.1014,5.1583,138700.0
2008-11-26 13:30:00,6.34,6.35,6.25,6.28,92600.0,5.1502,5.1583,5.0771,5.1014,92600.0
2008-11-26 14:00:00,6.28,6.36,6.23,6.35,125400.0,5.1014,5.1664,5.0608,5.1583,125400.0
2008-11-26 14:30:00,6.35,6.53,6.35,6.52,190400.0,5.1583,5.3045,5.1583,5.2964,190400.0
2008-11-26 15:00:00,6.52,6.62,6.51,6.57,276600.0,5.2964,5.3776,5.2883,5.337,276600.0
2008-11-26 15:30:00,6.57,6.59,6.45,6.49,222500.0,5.337,5.3533,5.2395,5.272,222500.0
2008-11-28 09:30:00,6.49,6.66,6.25,6.46,124900.0,5.272,5.4101,5.0771,5.2477,124900.0
2008-11-28 10:00:00,6.46,6.5,6.39,6.46,132400.0,5.2477,5.2802,5.1908,5.2477,132400.0
2008-11-28 10:30:00,6.46,6.46,6.39,6.4,92800.0,5.2477,5.2477,5.1908,5.1989,92800.0
2008-11-28 11:00:00,6.39,6.43,6.36,6.39,98900.0,5.1908,5.2233,5.1664,5.1908,98900.0
2008-11-28 11:30:00,6.39,6.43,6.38,6.42,154700.0,5.1908,5.2233,5.1827,5.2152,154700.0
2008-11-28 12:00:00,6.42,6.44,6.35,6.4,215200.0,5.2152,5.2314,5.1583,5.1989,215200.0
2008-11-28 12:30:00,6.4,6.59,6.38,6.54,386500.0,5.1989,5.3533,5.1827,5.3127,386500.0
2008-11-28 13:00:00,6.54,6.58,6.54,6.58,119800.0,5.3127,5.3451,5.3127,5.3451,119800.0
2008-11-28 13:30:00,6.58,6.58,6.58,6.58,0.0,5.3451,5.3451,5.3451,5.3451,0.0
2008-11-28 14:00:00,6.58,6.58,6.58,6.58,0.0,5.3451,5.3451,5.3451,5.3451,0.0
2008-11-28 14:30:00,6.58,6.58,6.58,6.58,0.0,5.3451,5.3451,5.3451,5.3451,0.0
2008-11-28 15:00:00,6.58,6.58,6.58,6.58,0.0,5.3451,5.3451,5.3451,5.3451,0.0
2008-11-28 15:30:00,6.58,6.58,6.58,6.58,0.0,5.3451,5.3451,5.3451,5.3451,0.0
2008-12-01 09:30:00,6.48,6.6,6.3,6.31,417600.0,5.2639,5.3614,5.1177,5.1258,417600.0
2008-12-01 10:00:00,6.32,6.51,6.32,6.42,253800.0,5.1339,5.2883,5.1339,5.2152,253800.0
2008-12-01 10:30:00,6.42,6.45,6.38,6.38,205000.0,5.2152,5.2395,5.1827,5.1827,205000.0
2008-12-01 11:00:00,6.38,6.45,6.35,6.43,196900.0,5.1827,5.2395,5.1583,5.2233,196900.0
2008-12-01 11:30:00,6.43,6.57,6.43,6.5,215600.0,5.2233,5.337,5.2233,5.2802,215600.0
2008-12-01 12:00:00,6.5,6.56,6.45,6.48,155900.0,5.2802,5.3289,5.2395,5.2639,155900.0
2008-12-01 12:30:00,6.48,6.5,6.43,6.43,108300.0,5.2639,5.2802,5.2233,5.2233,108300.0
2008-12-01 13:00:00,6.43,6.51,6.43,6.47,108300.0,5.2233,5.2883,5.2233,5.2558,108300.0
2008-12-01 13:30:00,6.46,6.51,6.43,6.45,131700.0,5.2477,5.2883,5.2233,5.2395,131700.0
2008-12-01 14:00:00,6.45,6.5,6.43,6.47,127700.0,5.2395,5.2802,5.2233,5.2558,127700.0
2008-12-01 14:30:00,6.48,6.58,6.45,6.51,171100.0,5.2639,5.3451,5.2395,5.2883,171100.0
2008-12-01 15:00:00,6.51,6.52,6.4,6.4,266100.0,5.2883,5.2964,5.1989,5.1989,266100.0
2008-12-01 15:30:00,6.4,6.42,6.18,6.21,582500.0,5.1989,5.2152,5.0202,5.0446,582500.0
2008-12-02 09:30:00,6.34,6.34,5.97,5.99,195200.0,5.1502,5.1502,4.8496,4.8659,195200.0
2008-12-02 10:00:00,5.99,6.22,5.98,6.22,144000.0,4.8659,5.0527,4.8577,5.0527,144000.0
2008-12-02 10:30:00,6.22,6.3,6.22,6.29,155800.0,5.0527,5.1177,5.0527,5.1096,155800.0
2008-12-02 11:00:00,6.3,6.33,6.15,6.32,125400.0,5.1177,5.1421,4.9958,5.1339,125400.0
2008-12-02 11:30:00,6.33,6.34,6.17,6.29,94900.0,5.1421,5.1502,5.0121,5.1096,94900.0
2008-12-02 12:00:00,6.28,6.38,6.25,6.37,113300.0,5.1014,5.1827,5.0771,5.1746,113300.0
2008-12-02 12:30:00,6.38,6.42,6.37,6.39,174100.0,5.1827,5.2152,5.1746,5.1908,174100.0
2008-12-02 13:00:00,6.39,6.39,6.31,6.38,113500.0,5.1908,5.1908,5.1258,5.1827,113500.0
2008-12-02 13:30:00,6.38,6.39,6.15,6.16,282200.0,5.1827,5.1908,4.9958,5.004,282200.0
2008-12-02 14:00:00,6.16,6.17,5.99,6.01,239400.0,5.004,5.0121,4.8659,4.8821,239400.0
2008-12-02 14:30:00,6.01,6.08,6.0,6.08,202700.0,4.8821,4.939,4.874,4.939,202700.0
2008-12-02 15:00:00,6.08,6.18,5.99,6.14,305500.0,4.939,5.0202,4.8659,4.9877,305500.0
2008-12-02 15:30:00,6.15,6.23,6.02,6.15,612400.0,4.9958,5.0608,4.8902,4.9958,612400.0
2008-12-03 09:30:00,5.97,6.08,5.8,5.83,190800.0,4.8496,4.939,4.7115,4.7359,190800.0
2008-12-03 10:00:00,5.82,6.02,5.78,6.0,350600.0,4.7278,4.8902,4.6953,4.874,350600.0
2008-12-03 10:30:00,5.99,6.13,5.98,6.1,228200.0,4.8659,4.9796,4.8577,4.9552,228200.0
2008-12-03 11:00:00,6.09,6.11,6.01,6.02,198200.0,4.9471,4.9634,4.8821,4.8902,198200.0
2008-12-03 11:30:00,6.02,6.12,6.01,6.1,150400.0,4.8902,4.9715,4.8821,4.9552,150400.0
2008-12-03 12:00:00,6.11,6.12,6.01,6.07,135700.0,4.9634,4.9715,4.8821,4.9309,135700.0
2008-12-03 12:30:00,6.07,6.11,6.02,6.04,203700.0,4.9309,4.9634,4.8902,4.9065,203700.0
2008-12-03 13:00:00,6.05,6.05,5.93,5.96,133300.0,4.9146,4.9146,4.8171,4.8415,133300.0
2008-12-03 13:30:00,5.95,6.0,5.94,6.0,157900.0,4.8334,4.874,4.8253,4.874,157900.0
2008-12-03 14:00:00,6.0,6.11,5.95,6.08,179800.0,4.874,4.9634,4.8334,4.939,179800.0
2008-12-03 14:30:00,6.09,6.2,6.04,6.08,238000.0,4.9471,5.0365,4.9065,4.939,238000.0
2008-12-03 15:00:00,6.09,6.17,6.03,6.1,273800.0,4.9471,5.0121,4.8984,4.9552,273800.0
2008-12-03 15:30:00,6.11,6.28,6.07,6.23,672900.0,4.9634,5.1014,4.9309,5.0608,672900.0
2008-12-04 09:30:00,6.11,6.25,6.01,6.19,63700.0,4.9634,5.0771,4.8821,5.0283,63700.0
2008-12-04 10:00:00,6.19,6.27,6.11,6.17,131800.0,5.0283,5.0933,4.9634,5.0121,131800.0
2008-12-04 10:30:00,6.17,6.31,6.16,6.3,97000.0,5.0121,5.1258,5.004,5.1177,97000.0
2008-12-04 11:00:00,6.3,6.37,6.23,6.32,55100.0,5.1177,5.1746,5.0608,5.1339,55100.0
2008-12-04 11:30:00,6.32,6.32,6.23,6.27,70600.0,5.1339,5.1339,5.0608,5.0933,70600.0
2008-12-04 12:00:00,6.27,6.29,6.23,6.27,104700.0,5.0933,5.1096,5.0608,5.0933,104700.0
2008-12-04 12:30:00,6.27,6.34,6.27,6.3,63600.0,5.0933,5.1502,5.0933,5.1177,63600.0
2008-12-04 13:00:00,6.29,6.31,6.25,6.25,76200.0,5.1096,5.1258,5.0771,5.0771,76200.0
2008-12-04 13:30:00,6.24,6.33,6.22,6.3,76900.0,5.069,5.1421,5.0527,5.1177,76900.0
2008-12-04 14:00:00,6.31,6.35,6.27,6.3,107000.0,5.1258,5.1583,5.0933,5.1177,107000.0
2008-12-04 14:30:00,6.3,6.39,6.24,6.32,159500.0,5.1177,5.1908,5.069,5.1339,159500.0
2008-12-04 15:00:00,6.32,6.33,5.98,6.04,312800.0,5.1339,5.1421,4.8577,4.9065,312800.0
2008-12-04 15:30:00,6.02,6.2,5.98,6.14,415600.0,4.8902,5.0365,4.8577,4.9877,415600.0
2008-12-05 09:30:00,6.08,6.24,5.92,5.97,127100.0,4.939,5.069,4.809,4.8496,127100.0
2008-12-05 10:00:00,5.96,5.99,5.85,5.91,109000.0,4.8415,4.8659,4.7521,4.8009,109000.0
2008-12-05 10:30:00,5.91,5.96,5.79,5.95,98300.0,4.8009,4.8415,4.7034,4.8334,98300.0
2008-12-05 11:00:00,5.94,5.95,5.83,5.83,64300.0,4.8253,4.8334,4.7359,4.7359,64300.0
2008-12-05 11:30:00,5.84,5.93,5.81,5.92,100600.0,4.744,4.8171,4.7197,4.809,100600.0
2008-12-05 12:00:00,5.91,5.99,5.91,5.98,68200.0,4.8009,4.8659,4.8009,4.8577,68200.0
2008-12-05 12:30:00,5.98,5.98,5.88,5.92,54100.0,4.8577,4.8577,4.7765,4.809,54100.0
2008-12-05 13:00:00,5.92,6.04,5.92,5.96,55000.0,4.809,4.9065,4.809,4.8415,55000.0
2008-12-05 13:30:00,5.96,6.17,5.96,6.14,148100.0,4.8415,5.0121,4.8415,4.9877,148100.0
2008-12-05 14:00:00,6.14,6.21,6.08,6.11,186400.0,4.9877,5.0446,4.939,4.9634,186400.0
2008-12-05 14:30:00,6.11,6.35,6.09,6.28,199200.0,4.9634,5.1583,4.9471,5.1014,199200.0
2008-12-05 15:00:00,6.29,6.34,6.19,6.29,266000.0,5.1096,5.1502,5.0283,5.1096,266000.0
2008-12-05 15:30:00,6.29,6.36,6.24,6.3,458800.0,5.1096,5.1664,5.069,5.1177,458800.0
2008-12-08 09:30:00,6.52,6.79,6.44,6.5,147600.0,5.2964,5.5157,5.2314,5.2802,147600.0
2008-12-08 10:00:00,6.5,6.67,6.49,6.65,94700.0,5.2802,5.4183,5.272,5.402,94700.0
2008-12-08 10:30:00,6.64,6.8,6.64,6.78,77200.0,5.3939,5.5239,5.3939,5.5076,77200.0
2008-12-08 11:00:00,6.77,6.79,6.66,6.72,77800.0,5.4995,5.5157,5.4101,5.4589,77800.0
2008-12-08 11:30:00,6.72,6.75,6.64,6.65,114200.0,5.4589,5.4832,5.3939,5.402,114200.0
2008-12-08 12:00:00,6.66,6.71,6.59,6.69,82100.0,5.4101,5.4508,5.3533,5.4345,82100.0
2008-12-08 12:30:00,6.69,6.7,6.59,6.66,129900.0,5.4345,5.4426,5.3533,5.4101,129900.0
2008-12-08 13:00:00,6.66,6.73,6.6,6.66,111400.0,5.4101,5.467,5.3614,5.4101,111400.0
2008-12-08 13:30:00,6.66,6.66,6.49,6.52,145900.0,5.4101,5.4101,5.272,5.2964,145900.0
2008-12-08 14:00:00,6.51,6.66,6.5,6.62,125800.0,5.2883,5.4101,5.2802,5.3776,125800.0
2008-12-08 14:30:00,6.63,6.75,6.6,6.72,195300.0,5.3858,5.4832,5.3614,5.4589,195300.0
2008-12-08 15:00:00,6.72,6.74,6.65,6.67,246100.0,5.4589,5.4751,5.402,5.4183,246100.0
2008-12-08 15:30:00,6.68,6.71,6.52,6.58,461700.0,5.4264,5.4508,5.2964,5.3451,461700.0
2008-12-09 09:30:00,6.45,6.75,6.41,6.69,149800.0,5.2395,5.4832,5.2071,5.4345,149800.0
2008-12-09 10:00:00,6.69,6.88,6.69,6.88,122500.0,5.4345,5.5888,5.4345,5.5888,122500.0
2008-12-09 10:30:00,6.88,6.97,6.88,6.93,117200.0,5.5888,5.662,5.5888,5.6295,117200.0
2008-12-09 11:00:00,6.94,6.95,6.79,6.85,128500.0,5.6376,5.6457,5.5157,5.5645,128500.0
2008-12-09 11:30:00,6.85,6.93,6.83,6.91,73400.0,5.5645,5.6295,5.5482,5.6132,73400.0
2008-12-09 12:00:00,6.9,6.96,6.85,6.87,91700.0,5.6051,5.6538,5.5645,5.5807,91700.0
2008-12-09 12:30:00,6.88,7.03,6.88,6.98,182300.0,5.5888,5.7107,5.5888,5.6701,182300.0
2008-12-09 13:00:00,6.97,6.97,6.76,6.78,87700.0,5.662,5.662,5.4914,5.5076,87700.0
2008-12-09 13:30:00,6.78,6.89,6.76,6.85,202900.0,5.5076,5.597,5.4914,5.5645,202900.0
2008-12-09 14:00:00,6.85,6.87,6.73,6.76,127100.0,5.5645,5.5807,5.467,5.4914,127100.0
2008-12-09 14:30:00,6.76,6.91,6.7,6.87,128400.0,5.4914,5.6132,5.4426,5.5807,128400.0
2008-12-09 15:00:00,6.87,6.98,6.78,6.8,258700.0,5.5807,5.6701,5.5076,5.5239,258700.0
2008-12-09 15:30:00,6.79,6.97,6.74,6.92,575900.0,5.5157,5.662,5.4751,5.6213,575900.0
2008-12-10 09:30:00,6.97,7.06,6.66,6.88,241300.0,5.662,5.7351,5.4101,5.5888,241300.0
2008-12-10 10:00:00,6.87,6.88,6.74,6.8,299700.0,5.5807,5.5888,5.4751,5.5239,299700.0
2008-12-10 10:30:00,6.8,6.85,6.65,6.68,236100.0,5.5239,5.5645,5.402,5.4264,236100.0
2008-12-10 11:00:00,6.69,6.83,6.66,6.81,249300.0,5.4345,5.5482,5.4101,5.532,249300.0
2008-12-10 11:30:00,6.81,6.84,6.76,6.8,121500.0,5.532,5.5564,5.4914,5.5239,121500.0
2008-12-10 12:00:00,6.81,6.83,6.7,6.7,157200.0,5.532,5.5482,5.4426,5.4426,157200.0
2008-12-10 12:30:00,6.7,6.75,6.68,6.71,110800.0,5.4426,5.4832,5.4264,5.4508,110800.0
2008-12-10 13:00:00,6.71,6.79,6.69,6.73,126800.0,5.4508,5.5157,5.4345,5.467,126800.0
2008-12-10 13:30:00,6.73,6.75,6.64,6.68,160200.0,5.467,5.4832,5.3939,5.4264,160200.0
2008-12-10 14:00:00,6.68,6.77,6.64,6.71,141400.0,5.4264,5.4995,5.3939,5.4508,141400.0
2008-12-10 14:30:00,6.71,6.8,6.67,6.71,186200.0,5.4508,5.5239,5.4183,5.4508,186200.0
2008-12-10 15:00:00,6.72,6.87,6.7,6.86,221400.0,5.4589,5.5807,5.4426,5.5726,221400.0
2008-12-10 15:30:00,6.86,6.89,6.76,6.85,418500.0,5.5726,5.597,5.4914,5.5645,418500.0
2008-12-11 09:30:00,6.45,6.67,5.99,6.66,617600.0,5.2395,5.4183,4.8659,5.4101,617600.0
2008-12-11 10:00:00,6.66,6.66,6.42,6.44,590800.0,5.4101,5.4101,5.2152,5.2314,590800.0
2008-12-11 10:30:00,6.44,6.51,6.36,6.36,252500.0,5.2314,5.2883,5.1664,5.1664,252500.0
2008-12-11 11:00:00,6.37,6.48,6.35,6.36,165500.0,5.1746,5.2639,5.1583,5.1664,165500.0
2008-12-11 11:30:00,6.37,6.43,6.34,6.41,125300.0,5.1746,5.2233,5.1502,5.2071,125300.0
2008-12-11 12:00:00,6.41,6.46,6.38,6.39,100000.0,5.2071,5.2477,5.1827,5.1908,100000.0
2008-12-11 12:30:00,6.39,6.5,6.38,6.49,90200.0,5.1908,5.2802,5.1827,5.272,90200.0
2008-12-11 13:00:00,6.49,6.49,6.38,6.41,138400.0,5.272,5.272,5.1827,5.2071,138400.0
2008-12-11 13:30:00,6.41,6.44,6.33,6.33,111100.0,5.2071,5.2314,5.1421,5.1421,111100.0
2008-12-11 14:00:00,6.34,6.36,6.2,6.24,163300.0,5.1502,5.1664,5.0365,5.069,163300.0
2008-12-11 14:30:00,6.24,6.27,5.96,5.97,242000.0,5.069,5.0933,4.8415,4.8496,242000.0
2008-12-11 15:00:00,5.96,6.14,5.83,6.07,510300.0,4.8415,4.9877,4.7359,4.9309,510300.0
2008-12-11 15:30:00,6.08,6.22,5.99,6.22,831600.0,4.939,5.0527,4.8659,5.0527,831600.0
2008-12-12 09:30:00,6.01,6.29,5.8,6.24,255300.0,4.8821,5.1096,4.7115,5.069,255300.0
2008-12-12 10:00:00,6.24,6.39,6.16,6.36,370500.0,5.069,5.1908,5.004,5.1664,370500.0
2008-12-12 10:30:00,6.35,6.42,6.2,6.4,190000.0,5.1583,5.2152,5.0365,5.1989,190000.0
2008-12-12 11:00:00,6.39,6.45,6.35,6.39,193900.0,5.1908,5.2395,5.1583,5.1908,193900.0
2008-12-12 11:30:00,6.39,6.4,6.22,6.28,130000.0,5.1908,5.1989,5.0527,5.1014,130000.0
2008-12-12 12:00:00,6.28,6.35,6.28,6.34,80900.0,5.1014,5.1583,5.1014,5.1502,80900.0
2008-12-12 12:30:00,6.34,6.5,6.32,6.46,130800.0,5.1502,5.2802,5.1339,5.2477,130800.0
2008-12-12 13:00:00,6.47,6.5,6.33,6.37,119100.0,5.2558,5.2802,5.1421,5.1746,119100.0
2008-12-12 13:30:00,6.38,6.39,6.28,6.38,88600.0,5.1827,5.1908,5.1014,5.1827,88600.0
2008-12-12 14:00:00,6.37,6.49,6.27,6.32,153800.0,5.1746,5.272,5.0933,5.1339,153800.0
2008-12-12 14:30:00,6.32,6.52,6.23,6.5,256000.0,5.1339,5.2964,5.0608,5.2802,256000.0
2008-12-12 15:00:00,6.5,6.55,6.46,6.54,351000.0,5.2802,5.3208,5.2477,5.3127,351000.0
2008-12-12 15:30:00,6.53,6.62,6.5,6.6,614900.0,5.3045,5.3776,5.2802,5.3614,614900.0
2008-12-15 09:30:00,6.75,6.75,6.5,6.51,165000.0,5.4832,5.4832,5.2802,5.2883,165000.0
2008-12-15 10:00:00,6.51,6.51,6.3,6.4,264200.0,5.2883,5.2883,5.1177,5.1989,264200.0
2008-12-15 10:30:00,6.4,6.46,6.34,6.37,232200.0,5.1989,5.2477,5.1502,5.1746,232200.0
2008-12-15 11:00:00,6.37,6.37,6.25,6.26,167200.0,5.1746,5.1746,5.0771,5.0852,167200.0
2008-12-15 11:30:00,6.26,6.42,6.23,6.34,123900.0,5.0852,5.2152,5.0608,5.1502,123900.0
2008-12-15 12:00:00,6.33,6.4,6.3,6.39,56100.0,5.1421,5.1989,5.1177,5.1908,56100.0
2008-12-15 12:30:00,6.39,6.4,6.29,6.3,47700.0,5.1908,5.1989,5.1096,5.1177,47700.0
2008-12-15 13:00:00,6.31,6.35,6.22,6.34,95900.0,5.1258,5.1583,5.0527,5.1502,95900.0
2008-12-15 13:30:00,6.34,6.34,6.25,6.26,91300.0,5.1502,5.1502,5.0771,5.0852,91300.0
2008-12-15 14:00:00,6.26,6.33,6.24,6.25,102700.0,5.0852,5.1421,5.069,5.0771,102700.0
2008-12-15 14:30:00,6.25,6.29,6.2,6.2,101600.0,5.0771,5.1096,5.0365,5.0365,101600.0
2008-12-15 15:00:00,6.21,6.25,6.18,6.2,120800.0,5.0446,5.0771,5.0202,5.0365,120800.0
2008-12-15 15:30:00,6.2,6.35,6.19,6.34,814400.0,5.0365,5.1583,5.0283,5.1502,814400.0
2008-12-16 09:30:00,6.49,6.49,6.24,6.43,168000.0,5.272,5.272,5.069,5.2233,168000.0
2008-12-16 10:00:00,6.43,6.55,6.41,6.5,154400.0,5.2233,5.3208,5.2071,5.2802,154400.0
2008-12-16 10:30:00,6.49,6.52,6.46,6.48,168200.0,5.272,5.2964,5.2477,5.2639,168200.0
2008-12-16 11:00:00,6.49,6.53,6.48,6.51,101700.0,5.272,5.3045,5.2639,5.2883,101700.0
2008-12-16 11:30:00,6.51,6.53,6.48,6.5,65800.0,5.2883,5.3045,5.2639,5.2802,65800.0
2008-12-16 12:00:00,6.5,6.51,6.47,6.49,66500.0,5.2802,5.2883,5.2558,5.272,66500.0
2008-12-16 12:30:00,6.49,6.55,6.48,6.52,136600.0,5.272,5.3208,5.2639,5.2964,136600.0
2008-12-16 13:00:00,6.53,6.56,6.46,6.49,187900.0,5.3045,5.3289,5.2477,5.272,187900.0
2008-12-16 13:30:00,6.48,6.53,6.45,6.5,158800.0,5.2639,5.3045,5.2395,5.2802,158800.0
2008-12-16 14:00:00,6.5,6.59,6.5,6.57,157500.0,5.2802,5.3533,5.2802,5.337,157500.0
2008-12-16 14:30:00,6.57,6.78,6.53,6.61,333500.0,5.337,5.5076,5.3045,5.3695,333500.0
2008-12-16 15:00:00,6.61,6.77,6.53,6.68,295300.0,5.3695,5.4995,5.3045,5.4264,295300.0
2008-12-16 15:30:00,6.67,6.75,6.61,6.7,465000.0,5.4183,5.4832,5.3695,5.4426,465000.0
2008-12-17 09:30:00,6.67,6.8,6.52,6.74,203400.0,5.4183,5.5239,5.2964,5.4751,203400.0
2008-12-17 10:00:00,6.75,6.76,6.61,6.68,198700.0,5.4832,5.4914,5.3695,5.4264,198700.0
2008-12-17 10:30:00,6.68,6.79,6.67,6.77,167100.0,5.4264,5.5157,5.4183,5.4995,167100.0
2008-12-17 11:00:00,6.77,6.82,6.74,6.81,182600.0,5.4995,5.5401,5.4751,5.532,182600.0
2008-12-17 11:30:00,6.81,6.93,6.8,6.88,274300.0,5.532,5.6295,5.5239,5.5888,274300.0
2008-12-17 12:00:00,6.88,6.99,6.86,6.98,120500.0,5.5888,5.6782,5.5726,5.6701,120500.0
2008-12-17 12:30:00,6.98,7.0,6.92,6.99,127800.0,5.6701,5.6863,5.6213,5.6782,127800.0
2008-12-17 13:00:00,6.99,6.99,6.9,6.92,87600.0,5.6782,5.6782,5.6051,5.6213,87600.0
2008-12-17 13:30:00,6.92,7.04,6.92,6.98,107100.0,5.6213,5.7188,5.6213,5.6701,107100.0
2008-12-17 14:00:00,6.98,7.04,6.89,6.89,149900.0,5.6701,5.7188,5.597,5.597,149900.0
2008-12-17 14:30:00,6.9,7.0,6.87,7.0,250400.0,5.6051,5.6863,5.5807,5.6863,250400.0
2008-12-17 15:00:00,7.0,7.06,6.96,6.99,359400.0,5.6863,5.7351,5.6538,5.6782,359400.0
2008-12-17 15:30:00,6.99,7.01,6.91,6.91,344700.0,5.6782,5.6945,5.6132,5.6132,344700.0
2008-12-18 09:30:00,7.06,7.1,6.68,6.69,239500.0,5.7351,5.7676,5.4264,5.4345,239500.0
2008-12-18 10:00:00,6.69,6.86,6.66,6.66,147000.0,5.4345,5.5726,5.4101,5.4101,147000.0
2008-12-18 10:30:00,6.67,6.9,6.66,6.8,117300.0,5.4183,5.6051,5.4101,5.5239,117300.0
2008-12-18 11:00:00,6.81,6.83,6.7,6.72,96000.0,5.532,5.5482,5.4426,5.4589,96000.0
2008-12-18 11:30:00,6.71,6.85,6.7,6.83,81500.0,5.4508,5.5645,5.4426,5.5482,81500.0
2008-12-18 12:00:00,6.84,6.84,6.7,6.71,222400.0,5.5564,5.5564,5.4426,5.4508,222400.0
2008-12-18 12:30:00,6.72,6.77,6.71,6.74,61200.0,5.4589,5.4995,5.4508,5.4751,61200.0
2008-12-18 13:00:00,6.74,6.8,6.74,6.78,86200.0,5.4751,5.5239,5.4751,5.5076,86200.0
2008-12-18 13:30:00,6.78,6.82,6.75,6.75,132900.0,5.5076,5.5401,5.4832,5.4832,132900.0
2008-12-18 14:00:00,6.75,6.76,6.64,6.66,90800.0,5.4832,5.4914,5.3939,5.4101,90800.0
2008-12-18 14:30:00,6.66,6.7,6.6,6.66,145900.0,5.4101,5.4426,5.3614,5.4101,145900.0
2008-12-18 15:00:00,6.66,6.66,6.48,6.51,349300.0,5.4101,5.4101,5.2639,5.2883,349300.0
2008-12-18 15:30:00,6.51,6.58,6.43,6.49,670100.0,5.2883,5.3451,5.2233,5.272,670100.0
2008-12-19 09:30:00,6.34,6.5,6.1,6.31,890300.0,5.1502,5.2802,4.9552,5.1258,890300.0
2008-12-19 10:00:00,6.31,6.63,6.25,6.6,496700.0,5.1258,5.3858,5.0771,5.3614,496700.0
2008-12-19 10:30:00,6.6,6.68,6.51,6.59,245600.0,5.3614,5.4264,5.2883,5.3533,245600.0
2008-12-19 11:00:00,6.58,6.72,6.57,6.66,172600.0,5.3451,5.4589,5.337,5.4101,172600.0
2008-12-19 11:30:00,6.65,6.68,6.55,6.56,176600.0,5.402,5.4264,5.3208,5.3289,176600.0
2008-12-19 12:00:00,6.55,6.57,6.44,6.51,173000.0,5.3208,5.337,5.2314,5.2883,173000.0
2008-12-19 12:30:00,6.51,6.52,6.39,6.39,144700.0,5.2883,5.2964,5.1908,5.1908,144700.0
2008-12-19 13:00:00,6.39,6.45,6.33,6.36,179600.0,5.1908,5.2395,5.1421,5.1664,179600.0
2008-12-19 13:30:00,6.36,6.42,6.33,6.34,125300.0,5.1664,5.2152,5.1421,5.1502,125300.0
2008-12-19 14:00:00,6.34,6.4,6.28,6.29,174800.0,5.1502,5.1989,5.1014,5.1096,174800.0
2008-12-19 14:30:00,6.3,6.37,6.24,6.29,260800.0,5.1177,5.1746,5.069,5.1096,260800.0
2008-12-19 15:00:00,6.29,6.31,6.18,6.3,293000.0,5.1096,5.1258,5.0202,5.1177,293000.0
2008-12-19 15:30:00,6.3,6.33,6.21,6.27,618700.0,5.1177,5.1421,5.0446,5.0933,618700.0
2008-12-22 09:30:00,6.3,6.3,6.05,6.09,150500.0,5.1177,5.1177,4.9146,4.9471,150500.0
2008-12-22 10:00:00,6.09,6.1,5.98,5.99,236000.0,4.9471,4.9552,4.8577,4.8659,236000.0
2008-12-22 10:30:00,5.98,6.09,5.98,6.04,155400.0,4.8577,4.9471,4.8577,4.9065,155400.0
2008-12-22 11:00:00,6.04,6.05,5.95,5.97,110900.0,4.9065,4.9146,4.8334,4.8496,110900.0
2008-12-22 11:30:00,5.97,6.05,5.97,6.04,150400.0,4.8496,4.9146,4.8496,4.9065,150400.0
2008-12-22 12:00:00,6.04,6.04,5.91,5.94,151300.0,4.9065,4.9065,4.8009,4.8253,151300.0
2008-12-22 12:30:00,5.93,6.1,5.93,6.09,203100.0,4.8171,4.9552,4.8171,4.9471,203100.0
2008-12-22 13:00:00,6.1,6.2,6.09,6.2,189300.0,4.9552,5.0365,4.9471,5.0365,189300.0
2008-12-22 13:30:00,6.21,6.45,6.21,6.44,409600.0,5.0446,5.2395,5.0446,5.2314,409600.0
2008-12-22 14:00:00,6.44,6.44,6.31,6.31,237700.0,5.2314,5.2314,5.1258,5.1258,237700.0
2008-12-22 14:30:00,6.31,6.35,6.21,6.22,359900.0,5.1258,5.1583,5.0446,5.0527,359900.0
2008-12-22 15:00:00,6.21,6.21,6.02,6.09,507900.0,5.0446,5.0446,4.8902,4.9471,507900.0
2008-12-22 15:30:00,6.09,6.37,6.08,6.29,606800.0,4.9471,5.1746,4.939,5.1096,606800.0
2008-12-23 09:30:00,6.3,6.41,6.01,6.33,348300.0,5.1177,5.2071,4.8821,5.1421,348300.0
2008-12-23 10:00:00,6.32,6.44,6.25,6.44,310500.0,5.1339,5.2314,5.0771,5.2314,310500.0
2008-12-23 10:30:00,6.44,6.49,6.19,6.21,266000.0,5.2314,5.272,5.0283,5.0446,266000.0
2008-12-23 11:00:00,6.22,6.22,6.02,6.03,310300.0,5.0527,5.0527,4.8902,4.8984,310300.0
2008-12-23 11:30:00,6.02,6.14,6.01,6.01,197400.0,4.8902,4.9877,4.8821,4.8821,197400.0
2008-12-23 12:00:00,6.01,6.06,6.0,6.02,89000.0,4.8821,4.9227,4.874,4.8902,89000.0
2008-12-23 12:30:00,6.01,6.1,6.0,6.08,112400.0,4.8821,4.9552,4.874,4.939,112400.0
2008-12-23 13:00:00,6.07,6.12,6.07,6.11,105100.0,4.9309,4.9715,4.9309,4.9634,105100.0
2008-12-23 13:30:00,6.11,6.17,6.09,6.15,114700.0,4.9634,5.0121,4.9471,4.9958,114700.0
2008-12-23 14:00:00,6.15,6.16,6.08,6.09,252300.0,4.9958,5.004,4.939,4.9471,252300.0
2008-12-23 14:30:00,6.1,6.1,5.9,5.92,414200.0,4.9552,4.9552,4.7928,4.809,414200.0
2008-12-23 15:00:00,5.92,5.97,5.88,5.95,451800.0,4.809,4.8496,4.7765,4.8334,451800.0
2008-12-23 15:30:00,5.94,6.07,5.94,6.02,657100.0,4.8253,4.9309,4.8253,4.8902,657100.0
2008-12-24 09:30:00,6.05,6.12,5.86,5.93,159100.0,4.9146,4.9715,4.7603,4.8171,159100.0
2008-12-24 10:00:00,5.92,5.96,5.9,5.92,126500.0,4.809,4.8415,4.7928,4.809,126500.0
2008-12-24 10:30:00,5.92,5.95,5.91,5.94,126200.0,4.809,4.8334,4.8009,4.8253,126200.0
2008-12-24 11:00:00,5.94,5.94,5.93,5.94,69000.0,4.8253,4.8253,4.8171,4.8253,69000.0
2008-12-24 11:30:00,5.93,5.99,5.93,5.99,65000.0,4.8171,4.8659,4.8171,4.8659,65000.0
2008-12-24 12:00:00,5.98,6.08,5.98,6.06,94800.0,4.8577,4.939,4.8577,4.9227,94800.0
2008-12-24 12:30:00,6.06,6.06,5.97,5.99,160600.0,4.9227,4.9227,4.8496,4.8659,160600.0
2008-12-26 09:30:00,5.99,6.08,5.98,5.99,75000.0,4.8659,4.939,4.8577,4.8659,75000.0
2008-12-26 10:00:00,5.99,6.06,5.99,6.05,90500.0,4.8659,4.9227,4.8659,4.9146,90500.0
2008-12-26 10:30:00,6.04,6.08,6.04,6.08,63100.0,4.9065,4.939,4.9065,4.939,63100.0
2008-12-26 11:00:00,6.08,6.12,6.07,6.1,79100.0,4.939,4.9715,4.9309,4.9552,79100.0
2008-12-26 11:30:00,6.1,6.13,6.1,6.12,47400.0,4.9552,4.9796,4.9552,4.9715,47400.0
2008-12-26 12:00:00,6.13,6.16,6.11,6.16,60000.0,4.9796,5.004,4.9634,5.004,60000.0
2008-12-26 12:30:00,6.15,6.22,6.15,6.2,148000.0,4.9958,5.0527,4.9958,5.0365,148000.0
2008-12-26 13:00:00,6.2,6.21,6.17,6.2,102100.0,5.0365,5.0446,5.0121,5.0365,102100.0
2008-12-26 13:30:00,6.19,6.22,6.19,6.22,81800.0,5.0283,5.0527,5.0283,5.0527,81800.0
2008-12-26 14:00:00,6.22,6.26,6.21,6.25,75800.0,5.0527,5.0852,5.0446,5.0771,75800.0
2008-12-26 14:30:00,6.26,6.32,6.25,6.31,134500.0,5.0852,5.1339,5.0771,5.1258,134500.0
2008-12-26 15:00:00,6.3,6.36,6.3,6.35,116000.0,5.1177,5.1664,5.1177,5.1583,116000.0
2008-12-26 15:30:00,6.35,6.35,6.26,6.3,221900.0,5.1583,5.1583,5.0852,5.1177,221900.0
2008-12-29 09:30:00,6.44,6.44,6.19,6.19,115200.0,5.2314,5.2314,5.0283,5.0283,115200.0
2008-12-29 10:00:00,6.19,6.19,6.04,6.04,121300.0,5.0283,5.0283,4.9065,4.9065,121300.0
2008-12-29 10:30:00,6.04,6.14,6.03,6.12,105900.0,4.9065,4.9877,4.8984,4.9715,105900.0
2008-12-29 11:00:00,6.12,6.13,6.1,6.1,79600.0,4.9715,4.9796,4.9552,4.9552,79600.0
2008-12-29 11:30:00,6.11,6.15,6.1,6.12,67100.0,4.9634,4.9958,4.9552,4.9715,67100.0
2008-12-29 12:00:00,6.12,6.13,6.1,6.11,50400.0,4.9715,4.9796,4.9552,4.9634,50400.0
2008-12-29 12:30:00,6.1,6.12,6.1,6.1,43500.0,4.9552,4.9715,4.9552,4.9552,43500.0
2008-12-29 13:00:00,6.1,6.12,6.07,6.07,121200.0,4.9552,4.9715,4.9309,4.9309,121200.0
2008-12-29 13:30:00,6.07,6.15,6.07,6.13,116000.0,4.9309,4.9958,4.9309,4.9796,116000.0
2008-12-29 14:00:00,6.13,6.14,6.08,6.11,79100.0,4.9796,4.9877,4.939,4.9634,79100.0
2008-12-29 14:30:00,6.11,6.12,6.07,6.1,56000.0,4.9634,4.9715,4.9309,4.9552,56000.0
2008-12-29 15:00:00,6.1,6.17,6.09,6.16,151100.0,4.9552,5.0121,4.9471,5.004,151100.0
2008-12-29 15:30:00,6.16,6.21,6.14,6.18,365000.0,5.004,5.0446,4.9877,5.0202,365000.0
2008-12-30 09:30:00,6.22,6.3,6.18,6.22,93000.0,5.0527,5.1177,5.0202,5.0527,93000.0
2008-12-30 10:00:00,6.21,6.33,6.16,6.32,163600.0,5.0446,5.1421,5.004,5.1339,163600.0
2008-12-30 10:30:00,6.33,6.34,6.27,6.27,73000.0,5.1421,5.1502,5.0933,5.0933,73000.0
2008-12-30 11:00:00,6.27,6.28,6.22,6.27,81200.0,5.0933,5.1014,5.0527,5.0933,81200.0
2008-12-30 11:30:00,6.28,6.37,6.28,6.36,84900.0,5.1014,5.1746,5.1014,5.1664,84900.0
2008-12-30 12:00:00,6.37,6.4,6.33,6.34,113300.0,5.1746,5.1989,5.1421,5.1502,113300.0
2008-12-30 12:30:00,6.34,6.34,6.22,6.27,192700.0,5.1502,5.1502,5.0527,5.0933,192700.0
2008-12-30 13:00:00,6.26,6.27,6.17,6.23,160000.0,5.0852,5.0933,5.0121,5.0608,160000.0
2008-12-30 13:30:00,6.23,6.3,6.18,6.27,136000.0,5.0608,5.1177,5.0202,5.0933,136000.0
2008-12-30 14:00:00,6.27,6.34,6.26,6.33,112000.0,5.0933,5.1502,5.0852,5.1421,112000.0
2008-12-30 14:30:00,6.34,6.39,6.32,6.37,127600.0,5.1502,5.1908,5.1339,5.1746,127600.0
2008-12-30 15:00:00,6.38,6.41,6.37,6.4,99100.0,5.1827,5.2071,5.1746,5.1989,99100.0
2008-12-30 15:30:00,6.41,6.55,6.4,6.49,397400.0,5.2071,5.3208,5.1989,5.272,397400.0
2008-12-31 09:30:00,6.49,6.54,6.46,6.53,153200.0,5.272,5.3127,5.2477,5.3045,153200.0
2008-12-31 10:00:00,6.54,6.61,6.53,6.59,86300.0,5.3127,5.3695,5.3045,5.3533,86300.0
2008-12-31 10:30:00,6.59,6.6,6.37,6.43,363300.0,5.3533,5.3614,5.1746,5.2233,363300.0
2008-12-31 11:00:00,6.44,6.61,6.43,6.59,167700.0,5.2314,5.3695,5.2233,5.3533,167700.0
2008-12-31 11:30:00,6.59,6.65,6.59,6.62,106500.0,5.3533,5.402,5.3533,5.3776,106500.0
2008-12-31 12:00:00,6.62,6.67,6.59,6.64,123500.0,5.3776,5.4183,5.3533,5.3939,123500.0
2008-12-31 12:30:00,6.64,6.71,6.64,6.69,88400.0,5.3939,5.4508,5.3939,5.4345,88400.0
2008-12-31 13:00:00,6.69,6.7,6.63,6.64,99500.0,5.4345,5.4426,5.3858,5.3939,99500.0
2008-12-31 13:30:00,6.64,6.73,6.63,6.73,97200.0,5.3939,5.467,5.3858,5.467,97200.0
2008-12-31 14:00:00,6.72,6.78,6.7,6.77,145000.0,5.4589,5.5076,5.4426,5.4995,145000.0
2008-12-31 14:30:00,6.78,6.8,6.75,6.79,157000.0,5.5076,5.5239,5.4832,5.5157,157000.0
2008-12-31 15:00:00,6.79,6.83,6.75,6.79,180400.0,5.5157,5.5482,5.4832,5.5157,180400.0
2008-12-31 15:30:00,6.8,6.85,6.69,6.74,327100.0,5.5239,5.5645,5.4345,5.4751,327100.0
2009-01-02 09:30:00,6.71,6.8,6.65,6.7,76100.0,5.4508,5.5239,5.402,5.4426,76100.0
2009-01-02 10:00:00,6.7,6.73,6.65,6.67,180000.0,5.4426,5.467,5.402,5.4183,180000.0
2009-01-02 10:30:00,6.67,6.78,6.64,6.76,268900.0,5.4183,5.5076,5.3939,5.4914,268900.0
2009-01-02 11:00:00,6.75,6.85,6.73,6.85,102200.0,5.4832,5.5645,5.467,5.5645,102200.0
2009-01-02 11:30:00,6.85,6.92,6.85,6.86,137200.0,5.5645,5.6213,5.5645,5.5726,137200.0
2009-01-02 12:00:00,6.87,6.98,6.87,6.97,60700.0,5.5807,5.6701,5.5807,5.662,60700.0
2009-01-02 12:30:00,6.97,7.03,6.97,7.0,61400.0,5.662,5.7107,5.662,5.6863,61400.0
2009-01-02 13:00:00,6.99,7.05,6.99,7.04,61700.0,5.6782,5.7269,5.6782,5.7188,61700.0
2009-01-02 13:30:00,7.04,7.08,7.0,7.03,85000.0,5.7188,5.7513,5.6863,5.7107,85000.0
2009-01-02 14:00:00,7.03,7.07,6.99,7.06,77500.0,5.7107,5.7432,5.6782,5.7351,77500.0
2009-01-02 14:30:00,7.06,7.13,7.05,7.08,141800.0,5.7351,5.7919,5.7269,5.7513,141800.0
2009-01-02 15:00:00,7.07,7.12,7.04,7.09,154200.0,5.7432,5.7838,5.7188,5.7594,154200.0
2009-01-02 15:30:00,7.09,7.14,7.05,7.07,310900.0,5.7594,5.8001,5.7269,5.7432,310900.0
2009-01-05 09:30:00,6.99,7.12,6.98,7.0,110900.0,5.6782,5.7838,5.6701,5.6863,110900.0
2009-01-05 10:00:00,7.01,7.15,7.01,7.14,146500.0,5.6945,5.8082,5.6945,5.8001,146500.0
2009-01-05 10:30:00,7.13,7.24,7.12,7.2,129200.0,5.7919,5.8813,5.7838,5.8488,129200.0
2009-01-05 11:00:00,7.2,7.23,7.2,7.23,96000.0,5.8488,5.8732,5.8488,5.8732,96000.0
2009-01-05 11:30:00,7.22,7.34,7.22,7.22,215500.0,5.865,5.9625,5.865,5.865,215500.0
2009-01-05 12:00:00,7.22,7.38,7.22,7.36,143200.0,5.865,5.995,5.865,5.9788,143200.0
2009-01-05 12:30:00,7.36,7.36,7.3,7.33,121600.0,5.9788,5.9788,5.93,5.9544,121600.0
2009-01-05 13:00:00,7.34,7.38,7.34,7.34,80500.0,5.9625,5.995,5.9625,5.9625,80500.0
2009-01-05 13:30:00,7.34,7.43,7.29,7.43,263600.0,5.9625,6.0356,5.9219,6.0356,263600.0
2009-01-05 14:00:00,7.42,7.42,7.3,7.31,116200.0,6.0275,6.0275,5.93,5.9382,116200.0
2009-01-05 14:30:00,7.31,7.35,7.24,7.29,202500.0,5.9382,5.9706,5.8813,5.9219,202500.0
2009-01-05 15:00:00,7.29,7.37,7.26,7.28,223200.0,5.9219,5.9869,5.8975,5.9138,223200.0
2009-01-05 15:30:00,7.28,7.32,7.21,7.27,279800.0,5.9138,5.9463,5.8569,5.9057,279800.0
2009-01-06 09:30:00,7.35,7.6,7.32,7.57,139800.0,5.9706,6.1737,5.9463,6.1494,139800.0
2009-01-06 10:00:00,7.57,7.61,7.36,7.42,148300.0,6.1494,6.1819,5.9788,6.0275,148300.0
2009-01-06 10:30:00,7.43,7.54,7.43,7.5,96000.0,6.0356,6.125,6.0356,6.0925,96000.0
2009-01-06 11:00:00,7.51,7.51,7.41,7.44,75100.0,6.1006,6.1006,6.0194,6.0438,75100.0
2009-01-06 11:30:00,7.45,7.5,7.43,7.44,54300.0,6.0519,6.0925,6.0356,6.0438,54300.0
2009-01-06 12:00:00,7.44,7.52,7.44,7.46,52500.0,6.0438,6.1087,6.0438,6.06,52500.0
2009-01-06 12:30:00,7.45,7.55,7.45,7.54,73500.0,6.0519,6.1331,6.0519,6.125,73500.0
2009-01-06 13:00:00,7.54,7.54,7.48,7.52,90900.0,6.125,6.125,6.0762,6.1087,90900.0
2009-01-06 13:30:00,7.53,7.59,7.49,7.55,118500.0,6.1169,6.1656,6.0844,6.1331,118500.0
2009-01-06 14:00:00,7.55,7.66,7.51,7.61,100900.0,6.1331,6.2225,6.1006,6.1819,100900.0
2009-01-06 14:30:00,7.61,7.66,7.6,7.64,102800.0,6.1819,6.2225,6.1737,6.2062,102800.0
2009-01-06 15:00:00,7.64,7.65,7.49,7.52,184300.0,6.2062,6.2143,6.0844,6.1087,184300.0
2009-01-06 15:30:00,7.52,7.61,7.49,7.58,441500.0,6.1087,6.1819,6.0844,6.1575,441500.0
2009-01-07 09:30:00,7.43,7.46,7.31,7.39,157800.0,6.0356,6.06,5.9382,6.0031,157800.0
2009-01-07 10:00:00,7.39,7.4,7.27,7.33,184300.0,6.0031,6.0113,5.9057,5.9544,184300.0
2009-01-07 10:30:00,7.32,7.35,7.29,7.34,117600.0,5.9463,5.9706,5.9219,5.9625,117600.0
2009-01-07 11:00:00,7.34,7.44,7.34,7.36,103400.0,5.9625,6.0438,5.9625,5.9788,103400.0
2009-01-07 11:30:00,7.35,7.46,7.35,7.45,88800.0,5.9706,6.06,5.9706,6.0519,88800.0
2009-01-07 12:00:00,7.45,7.45,7.35,7.35,120000.0,6.0519,6.0519,5.9706,5.9706,120000.0
2009-01-07 12:30:00,7.35,7.39,7.34,7.34,85900.0,5.9706,6.0031,5.9625,5.9625,85900.0
2009-01-07 13:00:00,7.34,7.35,7.3,7.32,83000.0,5.9625,5.9706,5.93,5.9463,83000.0
2009-01-07 13:30:00,7.32,7.36,7.28,7.29,83300.0,5.9463,5.9788,5.9138,5.9219,83300.0
2009-01-07 14:00:00,7.29,7.3,7.25,7.27,87600.0,5.9219,5.93,5.8894,5.9057,87600.0
2009-01-07 14:30:00,7.27,7.3,7.25,7.26,109200.0,5.9057,5.93,5.8894,5.8975,109200.0
2009-01-07 15:00:00,7.25,7.31,7.21,7.31,237600.0,5.8894,5.9382,5.8569,5.9382,237600.0
2009-01-07 15:30:00,7.3,7.34,7.28,7.32,269900.0,5.93,5.9625,5.9138,5.9463,269900.0
2009-01-08 09:30:00,7.32,7.32,6.92,6.96,245100.0,5.9463,5.9463,5.6213,5.6538,245100.0
2009-01-08 10:00:00,6.95,7.05,6.87,7.01,114100.0,5.6457,5.7269,5.5807,5.6945,114100.0
2009-01-08 10:30:00,7.0,7.08,6.97,7.06,94400.0,5.6863,5.7513,5.662,5.7351,94400.0
2009-01-08 11:00:00,7.06,7.11,6.96,6.96,190300.0,5.7351,5.7757,5.6538,5.6538,190300.0
2009-01-08 11:30:00,6.96,7.03,6.96,6.98,85700.0,5.6538,5.7107,5.6538,5.6701,85700.0
2009-01-08 12:00:00,6.97,7.02,6.97,6.99,126200.0,5.662,5.7026,5.662,5.6782,126200.0
2009-01-08 12:30:00,7.0,7.0,6.98,6.99,86700.0,5.6863,5.6863,5.6701,5.6782,86700.0
2009-01-08 13:00:00,6.99,7.0,6.91,6.93,92000.0,5.6782,5.6863,5.6132,5.6295,92000.0
2009-01-08 13:30:00,6.93,7.0,6.91,7.0,204300.0,5.6295,5.6863,5.6132,5.6863,204300.0
2009-01-08 14:00:00,7.0,7.04,6.97,6.97,217500.0,5.6863,5.7188,5.662,5.662,217500.0
2009-01-08 14:30:00,6.97,7.0,6.91,6.97,299600.0,5.662,5.6863,5.6132,5.662,299600.0
2009-01-08 15:00:00,6.98,7.01,6.97,6.99,251600.0,5.6701,5.6945,5.662,5.6782,251600.0
2009-01-08 15:30:00,7.0,7.01,6.94,7.0,616500.0,5.6863,5.6945,5.6376,5.6863,616500.0
2009-01-09 09:30:00,6.99,7.08,6.7,6.72,119600.0,5.6782,5.7513,5.4426,5.4589,119600.0
2009-01-09 10:00:00,6.73,6.84,6.73,6.79,147300.0,5.467,5.5564,5.467,5.5157,147300.0
2009-01-09 10:30:00,6.79,6.81,6.73,6.78,49700.0,5.5157,5.532,5.467,5.5076,49700.0
2009-01-09 11:00:00,6.78,6.91,6.77,6.87,179300.0,5.5076,5.6132,5.4995,5.5807,179300.0
2009-01-09 11:30:00,6.86,6.86,6.79,6.84,78600.0,5.5726,5.5726,5.5157,5.5564,78600.0
2009-01-09 12:00:00,6.84,6.93,6.84,6.89,66400.0,5.5564,5.6295,5.5564,5.597,66400.0
2009-01-09 12:30:00,6.89,6.96,6.88,6.94,73800.0,5.597,5.6538,5.5888,5.6376,73800.0
2009-01-09 13:00:00,6.94,6.99,6.89,6.93,62300.0,5.6376,5.6782,5.597,5.6295,62300.0
2009-01-09 13:30:00,6.93,6.98,6.87,6.89,123400.0,5.6295,5.6701,5.5807,5.597,123400.0
2009-01-09 14:00:00,6.89,6.99,6.87,6.96,124100.0,5.597,5.6782,5.5807,5.6538,124100.0
2009-01-09 14:30:00,6.96,7.0,6.96,6.99,54800.0,5.6538,5.6863,5.6538,5.6782,54800.0
2009-01-09 15:00:00,6.99,7.03,6.93,6.99,140100.0,5.6782,5.7107,5.6295,5.6782,140100.0
2009-01-09 15:30:00,7.0,7.04,6.95,6.97,316900.0,5.6863,5.7188,5.6457,5.662,316900.0
2009-01-12 09:30:00,7.0,7.0,6.71,6.74,243000.0,5.6863,5.6863,5.4508,5.4751,243000.0
2009-01-12 10:00:00,6.74,6.74,6.62,6.63,160400.0,5.4751,5.4751,5.3776,5.3858,160400.0
2009-01-12 10:30:00,6.62,6.71,6.62,6.66,148700.0,5.3776,5.4508,5.3776,5.4101,148700.0
2009-01-12 11:00:00,6.66,6.74,6.64,6.72,167300.0,5.4101,5.4751,5.3939,5.4589,167300.0
2009-01-12 11:30:00,6.72,6.72,6.63,6.68,56100.0,5.4589,5.4589,5.3858,5.4264,56100.0
2009-01-12 12:00:00,6.67,6.71,6.65,6.66,68900.0,5.4183,5.4508,5.402,5.4101,68900.0
2009-01-12 12:30:00,6.66,6.67,6.58,6.61,108000.0,5.4101,5.4183,5.3451,5.3695,108000.0
2009-01-12 13:00:00,6.61,6.66,6.61,6.64,41300.0,5.3695,5.4101,5.3695,5.3939,41300.0
2009-01-12 13:30:00,6.65,6.67,6.62,6.62,79800.0,5.402,5.4183,5.3776,5.3776,79800.0
2009-01-12 14:00:00,6.62,6.64,6.57,6.62,162000.0,5.3776,5.3939,5.337,5.3776,162000.0
2009-01-12 14:30:00,6.61,6.66,6.51,6.6,232100.0,5.3695,5.4101,5.2883,5.3614,232100.0
2009-01-12 15:00:00,6.59,6.62,6.57,6.6,135900.0,5.3533,5.3776,5.337,5.3614,135900.0
2009-01-12 15:30:00,6.61,6.67,6.57,6.64,272600.0,5.3695,5.4183,5.337,5.3939,272600.0
2009-01-13 09:30:00,6.6,6.6,6.43,6.51,279600.0,5.3614,5.3614,5.2233,5.2883,279600.0
2009-01-13 10:00:00,6.5,6.52,6.44,6.47,216900.0,5.2802,5.2964,5.2314,5.2558,216900.0
2009-01-13 10:30:00,6.47,6.48,6.37,6.47,151400.0,5.2558,5.2639,5.1746,5.2558,151400.0
2009-01-13 11:00:00,6.47,6.52,6.42,6.52,154300.0,5.2558,5.2964,5.2152,5.2964,154300.0
2009-01-13 11:30:00,6.51,6.53,6.43,6.5,147400.0,5.2883,5.3045,5.2233,5.2802,147400.0
2009-01-13 12:00:00,6.51,6.52,6.47,6.48,67100.0,5.2883,5.2964,5.2558,5.2639,67100.0
2009-01-13 12:30:00,6.48,6.5,6.46,6.46,59700.0,5.2639,5.2802,5.2477,5.2477,59700.0
2009-01-13 13:00:00,6.47,6.48,6.44,6.45,78200.0,5.2558,5.2639,5.2314,5.2395,78200.0
2009-01-13 13:30:00,6.45,6.48,6.43,6.43,132900.0,5.2395,5.2639,5.2233,5.2233,132900.0
2009-01-13 14:00:00,6.44,6.44,6.38,6.43,122200.0,5.2314,5.2314,5.1827,5.2233,122200.0
2009-01-13 14:30:00,6.43,6.59,6.43,6.54,297400.0,5.2233,5.3533,5.2233,5.3127,297400.0
2009-01-13 15:00:00,6.54,6.61,6.5,6.59,288700.0,5.3127,5.3695,5.2802,5.3533,288700.0
2009-01-13 15:30:00,6.59,6.63,6.53,6.56,470500.0,5.3533,5.3858,5.3045,5.3289,470500.0
2009-01-14 09:30:00,6.34,6.49,6.28,6.29,178400.0,5.1502,5.272,5.1014,5.1096,178400.0
2009-01-14 10:00:00,6.29,6.3,6.25,6.27,149500.0,5.1096,5.1177,5.0771,5.0933,149500.0
2009-01-14 10:30:00,6.26,6.26,6.1,6.13,313100.0,5.0852,5.0852,4.9552,4.9796,313100.0
2009-01-14 11:00:00,6.13,6.14,6.02,6.09,317700.0,4.9796,4.9877,4.8902,4.9471,317700.0
2009-01-14 11:30:00,6.09,6.12,6.05,6.1,310600.0,4.9471,4.9715,4.9146,4.9552,310600.0
2009-01-14 12:00:00,6.11,6.11,6.07,6.09,91300.0,4.9634,4.9634,4.9309,4.9471,91300.0
2009-01-14 12:30:00,6.09,6.11,6.04,6.09,137600.0,4.9471,4.9634,4.9065,4.9471,137600.0
2009-01-14 13:00:00,6.09,6.1,6.05,6.05,86800.0,4.9471,4.9552,4.9146,4.9146,86800.0
2009-01-14 13:30:00,6.05,6.08,6.03,6.03,125900.0,4.9146,4.939,4.8984,4.8984,125900.0
2009-01-14 14:00:00,6.03,6.06,6.0,6.01,168600.0,4.8984,4.9227,4.874,4.8821,168600.0
2009-01-14 14:30:00,6.02,6.06,6.01,6.03,204900.0,4.8902,4.9227,4.8821,4.8984,204900.0
2009-01-14 15:00:00,6.04,6.06,5.98,6.04,327100.0,4.9065,4.9227,4.8577,4.9065,327100.0
2009-01-14 15:30:00,6.04,6.1,6.01,6.08,396300.0,4.9065,4.9552,4.8821,4.939,396300.0
2009-01-15 09:30:00,6.1,6.13,5.9,5.99,141500.0,4.9552,4.9796,4.7928,4.8659,141500.0
2009-01-15 10:00:00,5.99,6.05,5.83,5.85,200300.0,4.8659,4.9146,4.7359,4.7521,200300.0
2009-01-15 10:30:00,5.85,5.85,5.79,5.83,173800.0,4.7521,4.7521,4.7034,4.7359,173800.0
2009-01-15 11:00:00,5.82,5.88,5.79,5.8,269900.0,4.7278,4.7765,4.7034,4.7115,269900.0
2009-01-15 11:30:00,5.81,5.98,5.78,5.97,361000.0,4.7197,4.8577,4.6953,4.8496,361000.0
2009-01-15 12:00:00,5.97,5.97,5.88,5.95,102400.0,4.8496,4.8496,4.7765,4.8334,102400.0
2009-01-15 12:30:00,5.95,5.95,5.89,5.9,140000.0,4.8334,4.8334,4.7846,4.7928,140000.0
2009-01-15 13:00:00,5.9,5.91,5.87,5.91,94500.0,4.7928,4.8009,4.7684,4.8009,94500.0
2009-01-15 13:30:00,5.91,6.01,5.89,6.0,280800.0,4.8009,4.8821,4.7846,4.874,280800.0
2009-01-15 14:00:00,6.01,6.14,6.01,6.1,289100.0,4.8821,4.9877,4.8821,4.9552,289100.0
2009-01-15 14:30:00,6.1,6.18,6.09,6.15,274600.0,4.9552,5.0202,4.9471,4.9958,274600.0
2009-01-15 15:00:00,6.14,6.2,6.08,6.11,289700.0,4.9877,5.0365,4.939,4.9634,289700.0
2009-01-15 15:30:00,6.1,6.15,6.0,6.11,499100.0,4.9552,4.9958,4.874,4.9634,499100.0
2009-01-16 09:30:00,6.27,6.27,5.94,5.96,491600.0,5.0933,5.0933,4.8253,4.8415,491600.0
2009-01-16 10:00:00,5.96,6.1,5.93,5.95,223900.0,4.8415,4.9552,4.8171,4.8334,223900.0
2009-01-16 10:30:00,5.95,5.98,5.88,5.9,246400.0,4.8334,4.8577,4.7765,4.7928,246400.0
2009-01-16 11:00:00,5.91,5.93,5.81,5.83,257800.0,4.8009,4.8171,4.7197,4.7359,257800.0
2009-01-16 11:30:00,5.83,5.84,5.71,5.73,449800.0,4.7359,4.744,4.6384,4.6547,449800.0
2009-01-16 12:00:00,5.72,5.74,5.64,5.71,242600.0,4.6465,4.6628,4.5816,4.6384,242600.0
2009-01-16 12:30:00,5.7,5.8,5.7,5.79,165300.0,4.6303,4.7115,4.6303,4.7034,165300.0
2009-01-16 13:00:00,5.8,5.83,5.73,5.76,146500.0,4.7115,4.7359,4.6547,4.679,146500.0
2009-01-16 13:30:00,5.77,5.86,5.74,5.78,208600.0,4.6872,4.7603,4.6628,4.6953,208600.0
2009-01-16 14:00:00,5.78,5.86,5.77,5.84,134500.0,4.6953,4.7603,4.6872,4.744,134500.0
2009-01-16 14:30:00,5.84,5.92,5.74,5.92,330800.0,4.744,4.809,4.6628,4.809,330800.0
2009-01-16 15:00:00,5.91,6.0,5.89,5.89,297000.0,4.8009,4.874,4.7846,4.7846,297000.0
2009-01-16 15:30:00,5.89,6.0,5.88,5.9,556200.0,4.7846,4.874,4.7765,4.7928,556200.0
2009-01-20 09:30:00,5.84,5.93,5.61,5.7,179400.0,4.744,4.8171,4.5572,4.6303,179400.0
2009-01-20 10:00:00,5.69,5.69,5.6,5.66,243500.0,4.6222,4.6222,4.5491,4.5978,243500.0
2009-01-20 10:30:00,5.66,5.67,5.56,5.6,203600.0,4.5978,4.6059,4.5166,4.5491,203600.0
2009-01-20 11:00:00,5.59,5.64,5.53,5.53,168900.0,4.5409,4.5816,4.4922,4.4922,168900.0
2009-01-20 11:30:00,5.54,5.65,5.53,5.54,131700.0,4.5003,4.5897,4.4922,4.5003,131700.0
2009-01-20 12:00:00,5.54,5.63,5.53,5.54,153100.0,4.5003,4.5734,4.4922,4.5003,153100.0
2009-01-20 12:30:00,5.55,5.62,5.54,5.56,138700.0,4.5084,4.5653,4.5003,4.5166,138700.0
2009-01-20 13:00:00,5.56,5.59,5.5,5.55,154800.0,4.5166,4.5409,4.4678,4.5084,154800.0
2009-01-20 13:30:00,5.55,5.55,5.49,5.51,159100.0,4.5084,4.5084,4.4597,4.476,159100.0
2009-01-20 14:00:00,5.51,5.54,5.46,5.5,188100.0,4.476,4.5003,4.4353,4.4678,188100.0
2009-01-20 14:30:00,5.5,5.54,5.45,5.47,300300.0,4.4678,4.5003,4.4272,4.4435,300300.0
2009-01-20 15:00:00,5.47,5.52,5.41,5.49,446500.0,4.4435,4.4841,4.3947,4.4597,446500.0
2009-01-20 15:30:00,5.49,5.57,5.46,5.47,536200.0,4.4597,4.5247,4.4353,4.4435,536200.0
2009-01-21 09:30:00,5.99,6.34,5.85,6.29,723500.0,4.8659,5.1502,4.7521,5.1096,723500.0
2009-01-21 10:00:00,6.3,6.37,6.18,6.18,396400.0,5.1177,5.1746,5.0202,5.0202,396400.0
2009-01-21 10:30:00,6.19,6.2,6.08,6.13,274900.0,5.0283,5.0365,4.939,4.9796,274900.0
2009-01-21 11:00:00,6.13,6.26,6.12,6.22,234400.0,4.9796,5.0852,4.9715,5.0527,234400.0
2009-01-21 11:30:00,6.22,6.23,6.08,6.11,171500.0,5.0527,5.0608,4.939,4.9634,171500.0
2009-01-21 12:00:00,6.11,6.12,6.04,6.05,215100.0,4.9634,4.9715,4.9065,4.9146,215100.0
2009-01-21 12:30:00,6.05,6.14,6.03,6.14,139600.0,4.9146,4.9877,4.8984,4.9877,139600.0
2009-01-21 13:00:00,6.14,6.18,6.06,6.06,189700.0,4.9877,5.0202,4.9227,4.9227,189700.0
2009-01-21 13:30:00,6.06,6.21,6.06,6.2,193600.0,4.9227,5.0446,4.9227,5.0365,193600.0
2009-01-21 14:00:00,6.2,6.25,6.15,6.25,294100.0,5.0365,5.0771,4.9958,5.0771,294100.0
2009-01-21 14:30:00,6.25,6.37,6.24,6.35,308400.0,5.0771,5.1746,5.069,5.1583,308400.0
2009-01-21 15:00:00,6.36,6.39,6.28,6.29,336400.0,5.1664,5.1908,5.1014,5.1096,336400.0
2009-01-21 15:30:00,6.29,6.38,6.28,6.36,552100.0,5.1096,5.1827,5.1014,5.1664,552100.0
2009-01-22 09:30:00,6.09,6.24,6.0,6.06,186100.0,4.9471,5.069,4.874,4.9227,186100.0
2009-01-22 10:00:00,6.06,6.16,6.04,6.07,154600.0,4.9227,5.004,4.9065,4.9309,154600.0
2009-01-22 10:30:00,6.07,6.1,5.99,6.04,306200.0,4.9309,4.9552,4.8659,4.9065,306200.0
2009-01-22 11:00:00,6.03,6.15,6.0,6.04,141000.0,4.8984,4.9958,4.874,4.9065,141000.0
2009-01-22 11:30:00,6.04,6.04,5.93,5.93,170900.0,4.9065,4.9065,4.8171,4.8171,170900.0
2009-01-22 12:00:00,5.94,6.03,5.92,6.03,119000.0,4.8253,4.8984,4.809,4.8984,119000.0
2009-01-22 12:30:00,6.03,6.08,5.99,6.06,96000.0,4.8984,4.939,4.8659,4.9227,96000.0
2009-01-22 13:00:00,6.06,6.09,5.98,5.98,132600.0,4.9227,4.9471,4.8577,4.8577,132600.0
2009-01-22 13:30:00,5.98,6.09,5.95,6.09,160000.0,4.8577,4.9471,4.8334,4.9471,160000.0
2009-01-22 14:00:00,6.09,6.2,6.07,6.12,179300.0,4.9471,5.0365,4.9309,4.9715,179300.0
2009-01-22 14:30:00,6.11,6.15,5.99,6.08,285800.0,4.9634,4.9958,4.8659,4.939,285800.0
2009-01-22 15:00:00,6.07,6.09,5.96,6.01,225000.0,4.9309,4.9471,4.8415,4.8821,225000.0
2009-01-22 15:30:00,6.02,6.11,5.99,6.06,208600.0,4.8902,4.9634,4.8659,4.9227,208600.0
2009-01-23 09:30:00,5.94,6.0,5.8,5.97,144200.0,4.8253,4.874,4.7115,4.8496,144200.0
2009-01-23 10:00:00,5.98,6.09,5.97,6.07,122700.0,4.8577,4.9471,4.8496,4.9309,122700.0
2009-01-23 10:30:00,6.07,6.07,5.95,6.02,85900.0,4.9309,4.9309,4.8334,4.8902,85900.0
2009-01-23 11:00:00,6.03,6.13,6.02,6.09,371400.0,4.8984,4.9796,4.8902,4.9471,371400.0
2009-01-23 11:30:00,6.09,6.11,6.03,6.06,132600.0,4.9471,4.9634,4.8984,4.9227,132600.0
2009-01-23 12:00:00,6.05,6.08,6.05,6.07,127700.0,4.9146,4.939,4.9146,4.9309,127700.0
2009-01-23 12:30:00,6.08,6.13,6.03,6.1,117200.0,4.939,4.9796,4.8984,4.9552,117200.0
2009-01-23 13:00:00,6.1,6.22,6.08,6.2,116800.0,4.9552,5.0527,4.939,5.0365,116800.0
2009-01-23 13:30:00,6.19,6.24,6.18,6.23,149300.0,5.0283,5.069,5.0202,5.0608,149300.0
2009-01-23 14:00:00,6.23,6.24,6.18,6.18,206200.0,5.0608,5.069,5.0202,5.0202,206200.0
2009-01-23 14:30:00,6.18,6.19,6.04,6.06,247500.0,5.0202,5.0283,4.9065,4.9227,247500.0
2009-01-23 15:00:00,6.06,6.14,6.02,6.09,241900.0,4.9227,4.9877,4.8902,4.9471,241900.0
2009-01-23 15:30:00,6.08,6.13,6.05,6.1,366500.0,4.939,4.9796,4.9146,4.9552,366500.0
2009-01-26 09:30:00,6.01,6.13,5.98,6.0,234600.0,4.8821,4.9796,4.8577,4.874,234600.0
2009-01-26 10:00:00,6.0,6.13,6.0,6.08,186200.0,4.874,4.9796,4.874,4.939,186200.0
2009-01-26 10:30:00,6.09,6.1,6.02,6.03,107700.0,4.9471,4.9552,4.8902,4.8984,107700.0
2009-01-26 11:00:00,6.03,6.06,5.92,5.99,212000.0,4.8984,4.9227,4.809,4.8659,212000.0
2009-01-26 11:30:00,5.99,6.04,5.93,5.95,186100.0,4.8659,4.9065,4.8171,4.8334,186100.0
2009-01-26 12:00:00,5.94,5.98,5.92,5.95,194000.0,4.8253,4.8577,4.809,4.8334,194000.0
2009-01-26 12:30:00,5.94,5.95,5.84,5.89,254100.0,4.8253,4.8334,4.744,4.7846,254100.0
2009-01-26 13:00:00,5.88,5.93,5.85,5.87,117300.0,4.7765,4.8171,4.7521,4.7684,117300.0
2009-01-26 13:30:00,5.86,5.87,5.72,5.74,263900.0,4.7603,4.7684,4.6465,4.6628,263900.0
2009-01-26 14:00:00,5.74,5.81,5.68,5.76,315700.0,4.6628,4.7197,4.614,4.679,315700.0
2009-01-26 14:30:00,5.76,5.8,5.7,5.75,330500.0,4.679,4.7115,4.6303,4.6709,330500.0
2009-01-26 15:00:00,5.75,5.84,5.75,5.8,387000.0,4.6709,4.744,4.6709,4.7115,387000.0
2009-01-26 15:30:00,5.8,5.82,5.72,5.78,479100.0,4.7115,4.7278,4.6465,4.6953,479100.0
2009-01-27 09:30:00,5.89,6.05,5.86,5.98,132600.0,4.7846,4.9146,4.7603,4.8577,132600.0
2009-01-27 10:00:00,5.97,5.98,5.83,5.88,113700.0,4.8496,4.8577,4.7359,4.7765,113700.0
2009-01-27 10:30:00,5.87,5.94,5.85,5.94,55000.0,4.7684,4.8253,4.7521,4.8253,55000.0
2009-01-27 11:00:00,5.93,6.01,5.92,5.97,64000.0,4.8171,4.8821,4.809,4.8496,64000.0
2009-01-27 11:30:00,5.98,5.99,5.92,5.95,59900.0,4.8577,4.8659,4.809,4.8334,59900.0
2009-01-27 12:00:00,5.95,6.08,5.93,6.07,96300.0,4.8334,4.939,4.8171,4.9309,96300.0
2009-01-27 12:30:00,6.07,6.07,6.0,6.04,79800.0,4.9309,4.9309,4.874,4.9065,79800.0
2009-01-27 13:00:00,6.04,6.08,5.99,6.03,152600.0,4.9065,4.939,4.8659,4.8984,152600.0
2009-01-27 13:30:00,6.02,6.12,6.01,6.07,134900.0,4.8902,4.9715,4.8821,4.9309,134900.0
2009-01-27 14:00:00,6.07,6.1,6.03,6.06,123200.0,4.9309,4.9552,4.8984,4.9227,123200.0
2009-01-27 14:30:00,6.06,6.12,6.05,6.11,132400.0,4.9227,4.9715,4.9146,4.9634,132400.0
2009-01-27 15:00:00,6.12,6.15,6.07,6.12,206800.0,4.9715,4.9958,4.9309,4.9715,206800.0
2009-01-27 15:30:00,6.13,6.15,6.09,6.12,265000.0,4.9796,4.9958,4.9471,4.9715,265000.0
2009-01-28 09:30:00,6.25,6.28,6.0,6.17,68000.0,5.0771,5.1014,4.874,5.0121,68000.0
2009-01-28 10:00:00,6.17,6.22,6.17,6.2,51000.0,5.0121,5.0527,5.0121,5.0365,51000.0
2009-01-28 10:30:00,6.2,6.29,6.2,6.25,49800.0,5.0365,5.1096,5.0365,5.0771,49800.0
2009-01-28 11:00:00,6.26,6.31,6.24,6.28,67000.0,5.0852,5.1258,5.069,5.1014,67000.0
2009-01-28 11:30:00,6.29,6.29,6.25,6.28,138400.0,5.1096,5.1096,5.0771,5.1014,138400.0
2009-01-28 12:00:00,6.27,6.29,6.26,6.29,40500.0,5.0933,5.1096,5.0852,5.1096,40500.0
2009-01-28 12:30:00,6.29,6.29,6.28,6.28,42500.0,5.1096,5.1096,5.1014,5.1014,42500.0
2009-01-28 13:00:00,6.29,6.35,6.28,6.35,66900.0,5.1096,5.1583,5.1014,5.1583,66900.0
2009-01-28 13:30:00,6.34,6.37,6.32,6.33,65800.0,5.1502,5.1746,5.1339,5.1421,65800.0
2009-01-28 14:00:00,6.32,6.45,6.31,6.37,153200.0,5.1339,5.2395,5.1258,5.1746,153200.0
2009-01-28 14:30:00,6.37,6.38,6.28,6.34,161500.0,5.1746,5.1827,5.1014,5.1502,161500.0
2009-01-28 15:00:00,6.35,6.36,6.21,6.26,210800.0,5.1583,5.1664,5.0446,5.0852,210800.0
2009-01-28 15:30:00,6.26,6.37,6.24,6.34,324100.0,5.0852,5.1746,5.069,5.1502,324100.0
2009-01-29 09:30:00,6.26,6.26,6.05,6.09,142700.0,5.0852,5.0852,4.9146,4.9471,142700.0
2009-01-29 10:00:00,6.09,6.18,6.05,6.18,90000.0,4.9471,5.0202,4.9146,5.0202,90000.0
2009-01-29 10:30:00,6.17,6.2,6.13,6.18,103500.0,5.0121,5.0365,4.9796,5.0202,103500.0
2009-01-29 11:00:00,6.18,6.19,6.15,6.15,51000.0,5.0202,5.0283,4.9958,4.9958,51000.0
2009-01-29 11:30:00,6.15,6.18,6.12,6.16,56000.0,4.9958,5.0202,4.9715,5.004,56000.0
2009-01-29 12:00:00,6.15,6.16,6.06,6.11,69100.0,4.9958,5.004,4.9227,4.9634,69100.0
2009-01-29 12:30:00,6.11,6.13,6.08,6.09,44100.0,4.9634,4.9796,4.939,4.9471,44100.0
2009-01-29 13:00:00,6.08,6.11,6.07,6.11,39700.0,4.939,4.9634,4.9309,4.9634,39700.0
2009-01-29 13:30:00,6.1,6.11,6.06,6.09,49400.0,4.9552,4.9634,4.9227,4.9471,49400.0
2009-01-29 14:00:00,6.09,6.14,6.09,6.14,92300.0,4.9471,4.9877,4.9471,4.9877,92300.0
2009-01-29 14:30:00,6.13,6.15,6.1,6.11,66900.0,4.9796,4.9958,4.9552,4.9634,66900.0
2009-01-29 15:00:00,6.1,6.17,6.07,6.09,158000.0,4.9552,5.0121,4.9309,4.9471,158000.0
2009-01-29 15:30:00,6.08,6.09,6.02,6.09,269300.0,4.939,4.9471,4.8902,4.9471,269300.0
2009-01-30 09:30:00,5.98,6.13,5.95,5.95,78200.0,4.8577,4.9796,4.8334,4.8334,78200.0
2009-01-30 10:00:00,5.95,5.96,5.87,5.87,57800.0,4.8334,4.8415,4.7684,4.7684,57800.0
2009-01-30 10:30:00,5.86,5.92,5.83,5.89,111000.0,4.7603,4.809,4.7359,4.7846,111000.0
2009-01-30 11:00:00,5.89,5.92,5.84,5.87,113300.0,4.7846,4.809,4.744,4.7684,113300.0
2009-01-30 11:30:00,5.88,5.94,5.87,5.88,113100.0,4.7765,4.8253,4.7684,4.7765,113100.0
2009-01-30 12:00:00,5.89,5.94,5.85,5.94,79700.0,4.7846,4.8253,4.7521,4.8253,79700.0
2009-01-30 12:30:00,5.93,5.98,5.9,5.97,94500.0,4.8171,4.8577,4.7928,4.8496,94500.0
2009-01-30 13:00:00,5.97,6.02,5.9,5.91,99700.0,4.8496,4.8902,4.7928,4.8009,99700.0
2009-01-30 13:30:00,5.91,5.94,5.86,5.92,103700.0,4.8009,4.8253,4.7603,4.809,103700.0
2009-01-30 14:00:00,5.92,5.94,5.87,5.93,85800.0,4.809,4.8253,4.7684,4.8171,85800.0
2009-01-30 14:30:00,5.93,5.93,5.83,5.84,82500.0,4.8171,4.8171,4.7359,4.744,82500.0
2009-01-30 15:00:00,5.85,5.87,5.77,5.77,204100.0,4.7521,4.7684,4.6872,4.6872,204100.0
2009-01-30 15:30:00,5.77,5.85,5.76,5.83,353500.0,4.6872,4.7521,4.679,4.7359,353500.0
2009-02-02 09:30:00,5.73,5.88,5.59,5.88,217200.0,4.6547,4.7765,4.5409,4.7765,217200.0
2009-02-02 10:00:00,5.88,5.94,5.83,5.88,138300.0,4.7765,4.8253,4.7359,4.7765,138300.0
2009-02-02 10:30:00,5.88,5.91,5.84,5.87,100100.0,4.7765,4.8009,4.744,4.7684,100100.0
2009-02-02 11:00:00,5.86,5.87,5.8,5.83,109700.0,4.7603,4.7684,4.7115,4.7359,109700.0
2009-02-02 11:30:00,5.83,5.91,5.83,5.88,113600.0,4.7359,4.8009,4.7359,4.7765,113600.0
2009-02-02 12:00:00,5.89,5.92,5.86,5.87,69700.0,4.7846,4.809,4.7603,4.7684,69700.0
2009-02-02 12:30:00,5.87,5.92,5.87,5.92,39400.0,4.7684,4.809,4.7684,4.809,39400.0
2009-02-02 13:00:00,5.92,5.92,5.78,5.78,99000.0,4.809,4.809,4.6953,4.6953,99000.0
2009-02-02 13:30:00,5.78,5.81,5.72,5.74,94000.0,4.6953,4.7197,4.6465,4.6628,94000.0
2009-02-02 14:00:00,5.74,5.76,5.69,5.72,154700.0,4.6628,4.679,4.6222,4.6465,154700.0
2009-02-02 14:30:00,5.72,5.75,5.69,5.74,97700.0,4.6465,4.6709,4.6222,4.6628,97700.0
2009-02-02 15:00:00,5.74,5.86,5.73,5.83,186900.0,4.6628,4.7603,4.6547,4.7359,186900.0
2009-02-02 15:30:00,5.84,5.94,5.84,5.91,447500.0,4.744,4.8253,4.744,4.8009,447500.0
2009-02-03 09:30:00,5.85,6.02,5.81,6.01,294500.0,4.7521,4.8902,4.7197,4.8821,294500.0
2009-02-03 10:00:00,6.02,6.09,5.9,5.96,309900.0,4.8902,4.9471,4.7928,4.8415,309900.0
2009-02-03 10:30:00,5.95,6.0,5.92,5.96,104300.0,4.8334,4.874,4.809,4.8415,104300.0
2009-02-03 11:00:00,5.95,6.01,5.88,5.88,102200.0,4.8334,4.8821,4.7765,4.7765,102200.0
2009-02-03 11:30:00,5.89,5.91,5.81,5.82,66400.0,4.7846,4.8009,4.7197,4.7278,66400.0
2009-02-03 12:00:00,5.82,5.85,5.75,5.75,118100.0,4.7278,4.7521,4.6709,4.6709,118100.0
2009-02-03 12:30:00,5.76,5.81,5.74,5.74,72400.0,4.679,4.7197,4.6628,4.6628,72400.0
2009-02-03 13:00:00,5.74,5.75,5.72,5.73,66900.0,4.6628,4.6709,4.6465,4.6547,66900.0
2009-02-03 13:30:00,5.73,5.78,5.72,5.74,118800.0,4.6547,4.6953,4.6465,4.6628,118800.0
2009-02-03 14:00:00,5.75,5.83,5.74,5.78,93100.0,4.6709,4.7359,4.6628,4.6953,93100.0
2009-02-03 14:30:00,5.79,5.87,5.79,5.86,182100.0,4.7034,4.7684,4.7034,4.7603,182100.0
2009-02-03 15:00:00,5.86,5.94,5.85,5.93,141600.0,4.7603,4.8253,4.7521,4.8171,141600.0
2009-02-03 15:30:00,5.93,6.18,5.93,5.95,718500.0,4.8171,5.0202,4.8171,4.8334,718500.0
2009-02-04 09:30:00,5.84,6.09,5.84,6.08,74900.0,4.744,4.9471,4.744,4.939,74900.0
2009-02-04 10:00:00,6.08,6.19,6.08,6.16,186400.0,4.939,5.0283,4.939,5.004,186400.0
2009-02-04 10:30:00,6.17,6.19,6.16,6.18,136700.0,5.0121,5.0283,5.004,5.0202,136700.0
2009-02-04 11:00:00,6.19,6.21,6.16,6.18,169400.0,5.0283,5.0446,5.004,5.0202,169400.0
2009-02-04 11:30:00,6.18,6.19,6.17,6.18,65800.0,5.0202,5.0283,5.0121,5.0202,65800.0
2009-02-04 12:00:00,6.18,6.19,6.17,6.17,47800.0,5.0202,5.0283,5.0121,5.0121,47800.0
2009-02-04 12:30:00,6.17,6.2,6.17,6.18,99800.0,5.0121,5.0365,5.0121,5.0202,99800.0
2009-02-04 13:00:00,6.18,6.25,6.14,6.23,244400.0,5.0202,5.0771,4.9877,5.0608,244400.0
2009-02-04 13:30:00,6.23,6.24,6.1,6.14,201300.0,5.0608,5.069,4.9552,4.9877,201300.0
2009-02-04 14:00:00,6.14,6.14,6.07,6.09,84700.0,4.9877,4.9877,4.9309,4.9471,84700.0
2009-02-04 14:30:00,6.1,6.13,6.05,6.09,122000.0,4.9552,4.9796,4.9146,4.9471,122000.0
2009-02-04 15:00:00,6.09,6.15,6.04,6.06,245100.0,4.9471,4.9958,4.9065,4.9227,245100.0
2009-02-04 15:30:00,6.06,6.1,6.02,6.06,235100.0,4.9227,4.9552,4.8902,4.9227,235100.0
2009-02-05 09:30:00,5.94,5.95,5.78,5.8,148100.0,4.8253,4.8334,4.6953,4.7115,148100.0
2009-02-05 10:00:00,5.8,5.88,5.77,5.84,127000.0,4.7115,4.7765,4.6872,4.744,127000.0
2009-02-05 10:30:00,5.83,6.06,5.83,6.0,231100.0,4.7359,4.9227,4.7359,4.874,231100.0
2009-02-05 11:00:00,6.01,6.02,5.95,5.99,187400.0,4.8821,4.8902,4.8334,4.8659,187400.0
2009-02-05 11:30:00,5.99,6.03,5.98,6.03,182500.0,4.8659,4.8984,4.8577,4.8984,182500.0
2009-02-05 12:00:00,6.02,6.11,6.01,6.02,233300.0,4.8902,4.9634,4.8821,4.8902,233300.0
2009-02-05 12:30:00,6.02,6.06,5.99,6.05,196100.0,4.8902,4.9227,4.8659,4.9146,196100.0
2009-02-05 13:00:00,6.05,6.14,6.05,6.11,109900.0,4.9146,4.9877,4.9146,4.9634,109900.0
2009-02-05 13:30:00,6.11,6.16,6.09,6.13,147700.0,4.9634,5.004,4.9471,4.9796,147700.0
2009-02-05 14:00:00,6.12,6.25,6.12,6.25,136400.0,4.9715,5.0771,4.9715,5.0771,136400.0
2009-02-05 14:30:00,6.25,6.25,6.13,6.14,180100.0,5.0771,5.0771,4.9796,4.9877,180100.0
2009-02-05 15:00:00,6.13,6.17,6.06,6.13,121300.0,4.9796,5.0121,4.9227,4.9796,121300.0
2009-02-05 15:30:00,6.12,6.14,6.07,6.13,326800.0,4.9715,4.9877,4.9309,4.9796,326800.0
2009-02-06 09:30:00,6.13,6.4,6.06,6.29,175000.0,4.9796,5.1989,4.9227,5.1096,175000.0
2009-02-06 10:00:00,6.3,6.3,6.17,6.25,91400.0,5.1177,5.1177,5.0121,5.0771,91400.0
2009-02-06 10:30:00,6.26,6.35,6.23,6.26,140600.0,5.0852,5.1583,5.0608,5.0852,140600.0
2009-02-06 11:00:00,6.26,6.47,6.26,6.47,269100.0,5.0852,5.2558,5.0852,5.2558,269100.0
2009-02-06 11:30:00,6.47,6.53,6.45,6.49,223300.0,5.2558,5.3045,5.2395,5.272,223300.0
2009-02-06 12:00:00,6.49,6.53,6.39,6.39,195800.0,5.272,5.3045,5.1908,5.1908,195800.0
2009-02-06 12:30:00,6.39,6.53,6.38,6.5,224200.0,5.1908,5.3045,5.1827,5.2802,224200.0
2009-02-06 13:00:00,6.5,6.53,6.45,6.53,110300.0,5.2802,5.3045,5.2395,5.3045,110300.0
2009-02-06 13:30:00,6.53,6.6,6.52,6.56,159700.0,5.3045,5.3614,5.2964,5.3289,159700.0
2009-02-06 14:00:00,6.56,6.57,6.47,6.51,114700.0,5.3289,5.337,5.2558,5.2883,114700.0
2009-02-06 14:30:00,6.51,6.53,6.45,6.47,90900.0,5.2883,5.3045,5.2395,5.2558,90900.0
2009-02-06 15:00:00,6.48,6.48,6.42,6.46,148700.0,5.2639,5.2639,5.2152,5.2477,148700.0
2009-02-06 15:30:00,6.45,6.54,6.44,6.49,280100.0,5.2395,5.3127,5.2314,5.272,280100.0
2009-02-09 09:30:00,6.62,6.62,6.37,6.4,122800.0,5.3776,5.3776,5.1746,5.1989,122800.0
2009-02-09 10:00:00,6.4,6.4,6.3,6.39,107400.0,5.1989,5.1989,5.1177,5.1908,107400.0
2009-02-09 10:30:00,6.4,6.53,6.38,6.52,82300.0,5.1989,5.3045,5.1827,5.2964,82300.0
2009-02-09 11:00:00,6.51,6.52,6.39,6.41,109800.0,5.2883,5.2964,5.1908,5.2071,109800.0
2009-02-09 11:30:00,6.41,6.41,6.35,6.36,69800.0,5.2071,5.2071,5.1583,5.1664,69800.0
2009-02-09 12:00:00,6.36,6.39,6.34,6.38,72700.0,5.1664,5.1908,5.1502,5.1827,72700.0
2009-02-09 12:30:00,6.39,6.45,6.39,6.43,59100.0,5.1908,5.2395,5.1908,5.2233,59100.0
2009-02-09 13:00:00,6.44,6.45,6.4,6.4,49400.0,5.2314,5.2395,5.1989,5.1989,49400.0
2009-02-09 13:30:00,6.4,6.41,6.36,6.38,105400.0,5.1989,5.2071,5.1664,5.1827,105400.0
2009-02-09 14:00:00,6.38,6.41,6.33,6.33,83500.0,5.1827,5.2071,5.1421,5.1421,83500.0
2009-02-09 14:30:00,6.34,6.41,6.33,6.4,98300.0,5.1502,5.2071,5.1421,5.1989,98300.0
2009-02-09 15:00:00,6.41,6.48,6.4,6.47,154100.0,5.2071,5.2639,5.1989,5.2558,154100.0
2009-02-09 15:30:00,6.48,6.48,6.44,6.45,385200.0,5.2639,5.2639,5.2314,5.2395,385200.0
2009-02-10 09:30:00,6.36,6.45,6.35,6.36,178700.0,5.1664,5.2395,5.1583,5.1664,178700.0
2009-02-10 10:00:00,6.36,6.4,6.23,6.25,78600.0,5.1664,5.1989,5.0608,5.0771,78600.0
2009-02-10 10:30:00,6.25,6.27,6.2,6.21,80100.0,5.0771,5.0933,5.0365,5.0446,80100.0
2009-02-10 11:00:00,6.22,6.28,6.07,6.13,180800.0,5.0527,5.1014,4.9309,4.9796,180800.0
2009-02-10 11:30:00,6.13,6.13,5.95,6.03,185500.0,4.9796,4.9796,4.8334,4.8984,185500.0
2009-02-10 12:00:00,6.04,6.04,5.98,6.02,76200.0,4.9065,4.9065,4.8577,4.8902,76200.0
2009-02-10 12:30:00,6.01,6.07,6.0,6.05,77500.0,4.8821,4.9309,4.874,4.9146,77500.0
2009-02-10 13:00:00,6.03,6.03,5.91,5.91,115000.0,4.8984,4.8984,4.8009,4.8009,115000.0
2009-02-10 13:30:00,5.91,5.98,5.9,5.95,67200.0,4.8009,4.8577,4.7928,4.8334,67200.0
2009-02-10 14:00:00,5.95,5.98,5.85,5.87,223800.0,4.8334,4.8577,4.7521,4.7684,223800.0
2009-02-10 14:30:00,5.87,5.97,5.83,5.9,200500.0,4.7684,4.8496,4.7359,4.7928,200500.0
2009-02-10 15:00:00,5.9,5.97,5.9,5.95,247000.0,4.7928,4.8496,4.7928,4.8334,247000.0
2009-02-10 15:30:00,5.94,5.95,5.86,5.93,418400.0,4.8253,4.8334,4.7603,4.8171,418400.0
2009-02-11 09:30:00,5.97,6.08,5.91,6.03,141500.0,4.8496,4.939,4.8009,4.8984,141500.0
2009-02-11 10:00:00,6.02,6.08,5.91,5.92,130900.0,4.8902,4.939,4.8009,4.809,130900.0
2009-02-11 10:30:00,5.92,6.01,5.85,6.01,145200.0,4.809,4.8821,4.7521,4.8821,145200.0
2009-02-11 11:00:00,6.0,6.1,5.98,6.09,99200.0,4.874,4.9552,4.8577,4.9471,99200.0
2009-02-11 11:30:00,6.09,6.13,6.02,6.04,96600.0,4.9471,4.9796,4.8902,4.9065,96600.0
2009-02-11 12:00:00,6.04,6.07,6.01,6.06,70500.0,4.9065,4.9309,4.8821,4.9227,70500.0
2009-02-11 12:30:00,6.06,6.07,5.95,5.96,140500.0,4.9227,4.9309,4.8334,4.8415,140500.0
2009-02-11 13:00:00,5.97,6.0,5.94,6.0,84400.0,4.8496,4.874,4.8253,4.874,84400.0
2009-02-11 13:30:00,5.99,6.0,5.88,5.91,77100.0,4.8659,4.874,4.7765,4.8009,77100.0
2009-02-11 14:00:00,5.91,5.93,5.86,5.93,65600.0,4.8009,4.8171,4.7603,4.8171,65600.0
2009-02-11 14:30:00,5.93,6.03,5.92,6.0,111400.0,4.8171,4.8984,4.809,4.874,111400.0
2009-02-11 15:00:00,6.01,6.06,5.98,6.01,144700.0,4.8821,4.9227,4.8577,4.8821,144700.0
2009-02-11 15:30:00,6.01,6.05,5.97,6.04,276400.0,4.8821,4.9146,4.8496,4.9065,276400.0
2009-02-12 09:30:00,5.9,5.91,5.8,5.82,124900.0,4.8491,4.8573,4.7669,4.7833,124900.0
2009-02-12 10:00:00,5.81,5.86,5.8,5.85,100300.0,4.7751,4.8162,4.7669,4.808,100300.0
2009-02-12 10:30:00,5.85,5.9,5.8,5.88,108000.0,4.808,4.8491,4.7669,4.8326,108000.0
2009-02-12 11:00:00,5.88,5.9,5.81,5.84,99600.0,4.8326,4.8491,4.7751,4.7997,99600.0
2009-02-12 11:30:00,5.84,5.9,5.83,5.83,93800.0,4.7997,4.8491,4.7915,4.7915,93800.0
2009-02-12 12:00:00,5.83,5.89,5.83,5.88,95200.0,4.7915,4.8408,4.7915,4.8326,95200.0
2009-02-12 12:30:00,5.88,5.88,5.8,5.82,159800.0,4.8326,4.8326,4.7669,4.7833,159800.0
2009-02-12 13:00:00,5.82,5.85,5.73,5.78,242400.0,4.7833,4.808,4.7093,4.7504,242400.0
2009-02-12 13:30:00,5.78,5.79,5.72,5.75,103200.0,4.7504,4.7586,4.7011,4.7258,103200.0
2009-02-12 14:00:00,5.75,5.77,5.71,5.73,113800.0,4.7258,4.7422,4.6929,4.7093,113800.0
2009-02-12 14:30:00,5.74,5.75,5.7,5.71,137200.0,4.7176,4.7258,4.6847,4.6929,137200.0
2009-02-12 15:00:00,5.72,5.86,5.68,5.86,217600.0,4.7011,4.8162,4.6682,4.8162,217600.0
2009-02-12 15:30:00,5.86,5.98,5.82,5.96,443200.0,4.8162,4.9148,4.7833,4.8984,443200.0
2009-02-13 09:30:00,5.91,6.09,5.9,6.09,199600.0,4.8573,5.0052,4.8491,5.0052,199600.0
2009-02-13 10:00:00,6.09,6.2,6.08,6.18,157900.0,5.0052,5.0956,4.997,5.0792,157900.0
2009-02-13 10:30:00,6.18,6.24,6.17,6.19,59800.0,5.0792,5.1285,5.071,5.0874,59800.0
2009-02-13 11:00:00,6.19,6.19,6.07,6.13,69900.0,5.0874,5.0874,4.9888,5.0381,69900.0
2009-02-13 11:30:00,6.12,6.13,6.07,6.07,151200.0,5.0299,5.0381,4.9888,4.9888,151200.0
2009-02-13 12:00:00,6.07,6.14,6.07,6.14,168300.0,4.9888,5.0463,4.9888,5.0463,168300.0
2009-02-13 12:30:00,6.14,6.15,6.06,6.11,155000.0,5.0463,5.0545,4.9806,5.0216,155000.0
2009-02-13 13:00:00,6.11,6.14,6.09,6.12,104300.0,5.0216,5.0463,5.0052,5.0299,104300.0
2009-02-13 13:30:00,6.11,6.25,6.11,6.18,122600.0,5.0216,5.1367,5.0216,5.0792,122600.0
2009-02-13 14:00:00,6.18,6.22,6.1,6.13,75800.0,5.0792,5.1121,5.0134,5.0381,75800.0
2009-02-13 14:30:00,6.13,6.15,6.08,6.11,93600.0,5.0381,5.0545,4.997,5.0216,93600.0
2009-02-13 15:00:00,6.11,6.15,6.09,6.13,193300.0,5.0216,5.0545,5.0052,5.0381,193300.0
2009-02-13 15:30:00,6.14,6.18,6.1,6.1,260700.0,5.0463,5.0792,5.0134,5.0134,260700.0
2009-02-17 09:30:00,5.81,5.98,5.76,5.84,156900.0,4.7751,4.9148,4.734,4.7997,156900.0
2009-02-17 10:00:00,5.84,5.85,5.78,5.79,114100.0,4.7997,4.808,4.7504,4.7586,114100.0
2009-02-17 10:30:00,5.8,5.86,5.78,5.79,144000.0,4.7669,4.8162,4.7504,4.7586,144000.0
2009-02-17 11:00:00,5.79,5.79,5.7,5.7,141000.0,4.7586,4.7586,4.6847,4.6847,141000.0
2009-02-17 11:30:00,5.71,5.75,5.65,5.69,258600.0,4.6929,4.7258,4.6436,4.6765,258600.0
2009-02-17 12:00:00,5.68,5.73,5.65,5.68,147200.0,4.6682,4.7093,4.6436,4.6682,147200.0
2009-02-17 12:30:00,5.67,5.71,5.67,5.71,72500.0,4.66,4.6929,4.66,4.6929,72500.0
2009-02-17 13:00:00,5.71,5.71,5.66,5.69,97300.0,4.6929,4.6929,4.6518,4.6765,97300.0
2009-02-17 13:30:00,5.7,5.78,5.68,5.74,161100.0,4.6847,4.7504,4.6682,4.7176,161100.0
2009-02-17 14:00:00,5.73,5.82,5.72,5.77,185200.0,4.7093,4.7833,4.7011,4.7422,185200.0
2009-02-17 14:30:00,5.77,5.82,5.73,5.75,138200.0,4.7422,4.7833,4.7093,4.7258,138200.0
2009-02-17 15:00:00,5.75,5.78,5.68,5.71,184500.0,4.7258,4.7504,4.6682,4.6929,184500.0
2009-02-17 15:30:00,5.7,5.82,5.69,5.69,386200.0,4.6847,4.7833,4.6765,4.6765,386200.0
2009-02-18 09:30:00,5.72,5.75,5.56,5.57,86300.0,4.7011,4.7258,4.5696,4.5778,86300.0
2009-02-18 10:00:00,5.57,5.61,5.51,5.6,97200.0,4.5778,4.6107,4.5285,4.6025,97200.0
2009-02-18 10:30:00,5.6,5.65,5.56,5.59,143700.0,4.6025,4.6436,4.5696,4.5943,143700.0
2009-02-18 11:00:00,5.59,5.69,5.55,5.68,158100.0,4.5943,4.6765,4.5614,4.6682,158100.0
2009-02-18 11:30:00,5.68,5.7,5.65,5.68,80600.0,4.6682,4.6847,4.6436,4.6682,80600.0
2009-02-18 12:00:00,5.67,5.7,5.64,5.65,112200.0,4.66,4.6847,4.6354,4.6436,112200.0
2009-02-18 12:30:00,5.65,5.66,5.59,5.66,111200.0,4.6436,4.6518,4.5943,4.6518,111200.0
2009-02-18 13:00:00,5.66,5.69,5.6,5.64,116600.0,4.6518,4.6765,4.6025,4.6354,116600.0
2009-02-18 13:30:00,5.63,5.64,5.56,5.58,120700.0,4.6271,4.6354,4.5696,4.5861,120700.0
2009-02-18 14:00:00,5.58,5.61,5.54,5.6,134000.0,4.5861,4.6107,4.5532,4.6025,134000.0
2009-02-18 14:30:00,5.61,5.67,5.56,5.67,172600.0,4.6107,4.66,4.5696,4.66,172600.0
2009-02-18 15:00:00,5.67,5.68,5.61,5.63,257800.0,4.66,4.6682,4.6107,4.6271,257800.0
2009-02-18 15:30:00,5.62,5.67,5.6,5.63,359100.0,4.6189,4.66,4.6025,4.6271,359100.0
2009-02-19 09:30:00,5.6,6.15,5.6,5.69,132900.0,4.6025,5.0545,4.6025,4.6765,132900.0
2009-02-19 10:00:00,5.68,5.69,5.54,5.56,123700.0,4.6682,4.6765,4.5532,4.5696,123700.0
2009-02-19 10:30:00,5.56,5.56,5.5,5.5,74500.0,4.5696,4.5696,4.5203,4.5203,74500.0
2009-02-19 11:00:00,5.51,5.56,5.5,5.52,99200.0,4.5285,4.5696,4.5203,4.5367,99200.0
2009-02-19 11:30:00,5.53,5.53,5.44,5.45,115800.0,4.545,4.545,4.471,4.4792,115800.0
2009-02-19 12:00:00,5.44,5.45,5.4,5.41,65400.0,4.471,4.4792,4.4381,4.4463,65400.0
2009-02-19 12:30:00,5.4,5.43,5.4,5.42,53400.0,4.4381,4.4628,4.4381,4.4546,53400.0
2009-02-19 13:00:00,5.42,5.49,5.4,5.48,67200.0,4.4546,4.5121,4.4381,4.5039,67200.0
2009-02-19 13:30:00,5.48,5.49,5.41,5.42,90400.0,4.5039,4.5121,4.4463,4.4546,90400.0
2009-02-19 14:00:00,5.42,5.44,5.4,5.41,68000.0,4.4546,4.471,4.4381,4.4463,68000.0
2009-02-19 14:30:00,5.42,5.42,5.37,5.39,114700.0,4.4546,4.4546,4.4135,4.4299,114700.0
2009-02-19 15:00:00,5.39,5.44,5.35,5.41,206800.0,4.4299,4.471,4.397,4.4463,206800.0
2009-02-19 15:30:00,5.41,5.42,5.33,5.36,319400.0,4.4463,4.4546,4.3806,4.4052,319400.0
2009-02-20 09:30:00,5.34,5.35,5.09,5.2,270200.0,4.3888,4.397,4.1833,4.2737,270200.0
2009-02-20 10:00:00,5.21,5.28,5.17,5.2,127500.0,4.282,4.3395,4.2491,4.2737,127500.0
2009-02-20 10:30:00,5.2,5.26,5.17,5.19,101800.0,4.2737,4.3231,4.2491,4.2655,101800.0
2009-02-20 11:00:00,5.19,5.19,5.13,5.14,102600.0,4.2655,4.2655,4.2162,4.2244,102600.0
2009-02-20 11:30:00,5.14,5.17,5.11,5.15,138300.0,4.2244,4.2491,4.1998,4.2326,138300.0
2009-02-20 12:00:00,5.15,5.22,5.15,5.16,152500.0,4.2326,4.2902,4.2326,4.2409,152500.0
2009-02-20 12:30:00,5.16,5.17,5.09,5.1,126500.0,4.2409,4.2491,4.1833,4.1916,126500.0
2009-02-20 13:00:00,5.1,5.1,5.05,5.08,129900.0,4.1916,4.1916,4.1505,4.1751,129900.0
2009-02-20 13:30:00,5.08,5.12,5.05,5.11,119400.0,4.1751,4.208,4.1505,4.1998,119400.0
2009-02-20 14:00:00,5.12,5.23,5.05,5.16,217600.0,4.208,4.2984,4.1505,4.2409,217600.0
2009-02-20 14:30:00,5.16,5.28,5.16,5.23,274400.0,4.2409,4.3395,4.2409,4.2984,274400.0
2009-02-20 15:00:00,5.22,5.23,5.13,5.15,166100.0,4.2902,4.2984,4.2162,4.2326,166100.0
2009-02-20 15:30:00,5.14,5.2,5.12,5.18,339500.0,4.2244,4.2737,4.208,4.2573,339500.0
2009-02-23 09:30:00,5.26,5.32,5.15,5.15,124200.0,4.3231,4.3724,4.2326,4.2326,124200.0
2009-02-23 10:00:00,5.16,5.17,5.08,5.08,96600.0,4.2409,4.2491,4.1751,4.1751,96600.0
2009-02-23 10:30:00,5.08,5.09,5.03,5.05,72300.0,4.1751,4.1833,4.134,4.1505,72300.0
2009-02-23 11:00:00,5.05,5.08,5.01,5.03,143200.0,4.1505,4.1751,4.1176,4.134,143200.0
2009-02-23 11:30:00,5.02,5.03,4.99,5.01,106100.0,4.1258,4.134,4.1011,4.1176,106100.0
2009-02-23 12:00:00,5.01,5.02,5.0,5.02,66300.0,4.1176,4.1258,4.1094,4.1258,66300.0
2009-02-23 12:30:00,5.01,5.02,5.0,5.01,35900.0,4.1176,4.1258,4.1094,4.1176,35900.0
2009-02-23 13:00:00,5.01,5.02,5.0,5.02,67100.0,4.1176,4.1258,4.1094,4.1258,67100.0
2009-02-23 13:30:00,5.01,5.05,5.01,5.02,95500.0,4.1176,4.1505,4.1176,4.1258,95500.0
2009-02-23 14:00:00,5.02,5.06,5.01,5.06,107400.0,4.1258,4.1587,4.1176,4.1587,107400.0
2009-02-23 14:30:00,5.06,5.07,4.95,4.97,129400.0,4.1587,4.1669,4.0683,4.0847,129400.0
2009-02-23 15:00:00,4.96,5.0,4.93,4.95,156300.0,4.0765,4.1094,4.0518,4.0683,156300.0
2009-02-23 15:30:00,4.95,4.99,4.91,4.95,377100.0,4.0683,4.1011,4.0354,4.0683,377100.0
2009-02-24 09:30:00,4.99,5.08,4.87,4.87,184000.0,4.1011,4.1751,4.0025,4.0025,184000.0
2009-02-24 10:00:00,4.86,4.91,4.84,4.9,107000.0,3.9943,4.0354,3.9779,4.0272,107000.0
2009-02-24 10:30:00,4.89,4.92,4.89,4.89,114400.0,4.019,4.0436,4.019,4.019,114400.0
2009-02-24 11:00:00,4.89,4.91,4.85,4.9,170400.0,4.019,4.0354,3.9861,4.0272,170400.0
2009-02-24 11:30:00,4.89,4.9,4.85,4.87,129000.0,4.019,4.0272,3.9861,4.0025,129000.0
2009-02-24 12:00:00,4.86,4.88,4.82,4.86,173300.0,3.9943,4.0107,3.9614,3.9943,173300.0
2009-02-24 12:30:00,4.86,4.91,4.85,4.91,103800.0,3.9943,4.0354,3.9861,4.0354,103800.0
2009-02-24 13:00:00,4.91,4.95,4.89,4.94,132300.0,4.0354,4.0683,4.019,4.0601,132300.0
2009-02-24 13:30:00,4.94,5.0,4.94,5.0,121100.0,4.0601,4.1094,4.0601,4.1094,121100.0
2009-02-24 14:00:00,5.0,5.0,4.97,4.98,170000.0,4.1094,4.1094,4.0847,4.0929,170000.0
2009-02-24 14:30:00,4.98,4.99,4.98,4.98,121400.0,4.0929,4.1011,4.0929,4.0929,121400.0
2009-02-24 15:00:00,4.99,4.99,4.95,4.97,439800.0,4.1011,4.1011,4.0683,4.0847,439800.0
2009-02-24 15:30:00,4.97,4.98,4.95,4.96,452200.0,4.0847,4.0929,4.0683,4.0765,452200.0
2009-02-25 09:30:00,4.93,4.93,4.61,4.64,336600.0,4.0518,4.0518,3.7888,3.8135,336600.0
2009-02-25 10:00:00,4.64,4.68,4.61,4.68,333100.0,3.8135,3.8464,3.7888,3.8464,333100.0
2009-02-25 10:30:00,4.67,4.69,4.64,4.66,295500.0,3.8381,3.8546,3.8135,3.8299,295500.0
2009-02-25 11:00:00,4.66,4.67,4.63,4.64,188400.0,3.8299,3.8381,3.8053,3.8135,188400.0
2009-02-25 11:30:00,4.64,4.67,4.49,4.5,563400.0,3.8135,3.8381,3.6902,3.6984,563400.0
2009-02-25 12:00:00,4.5,4.54,4.44,4.47,388500.0,3.6984,3.7313,3.6491,3.6738,388500.0
2009-02-25 12:30:00,4.47,4.5,4.39,4.45,270000.0,3.6738,3.6984,3.608,3.6573,270000.0
2009-02-25 13:00:00,4.46,4.47,4.4,4.45,295700.0,3.6656,3.6738,3.6162,3.6573,295700.0
2009-02-25 13:30:00,4.44,4.52,4.44,4.48,418000.0,3.6491,3.7149,3.6491,3.682,418000.0
2009-02-25 14:00:00,4.48,4.48,4.41,4.43,464200.0,3.682,3.682,3.6245,3.6409,464200.0
2009-02-25 14:30:00,4.43,4.47,4.38,4.41,466000.0,3.6409,3.6738,3.5998,3.6245,466000.0
2009-02-25 15:00:00,4.4,4.45,4.4,4.45,448000.0,3.6162,3.6573,3.6162,3.6573,448000.0
2009-02-25 15:30:00,4.45,4.47,4.4,4.4,778800.0,3.6573,3.6738,3.6162,3.6162,778800.0
2009-02-26 09:30:00,4.56,4.56,4.35,4.51,287000.0,3.7477,3.7477,3.5751,3.7066,287000.0
2009-02-26 10:00:00,4.5,4.62,4.5,4.6,245700.0,3.6984,3.7971,3.6984,3.7806,245700.0
2009-02-26 10:30:00,4.6,4.67,4.58,4.61,184800.0,3.7806,3.8381,3.7642,3.7888,184800.0
2009-02-26 11:00:00,4.61,4.61,4.53,4.59,145200.0,3.7888,3.7888,3.7231,3.7724,145200.0
2009-02-26 11:30:00,4.59,4.66,4.59,4.66,157900.0,3.7724,3.8299,3.7724,3.8299,157900.0
2009-02-26 12:00:00,4.66,4.67,4.62,4.62,145400.0,3.8299,3.8381,3.7971,3.7971,145400.0
2009-02-26 12:30:00,4.63,4.64,4.6,4.62,123600.0,3.8053,3.8135,3.7806,3.7971,123600.0
2009-02-26 13:00:00,4.62,4.62,4.57,4.61,103200.0,3.7971,3.7971,3.756,3.7888,103200.0
2009-02-26 13:30:00,4.62,4.69,4.6,4.65,223500.0,3.7971,3.8546,3.7806,3.8217,223500.0
2009-02-26 14:00:00,4.65,4.65,4.58,4.62,98000.0,3.8217,3.8217,3.7642,3.7971,98000.0
2009-02-26 14:30:00,4.62,4.62,4.5,4.53,176000.0,3.7971,3.7971,3.6984,3.7231,176000.0
2009-02-26 15:00:00,4.54,4.55,4.5,4.53,162900.0,3.7313,3.7395,3.6984,3.7231,162900.0
2009-02-26 15:30:00,4.53,4.58,4.5,4.51,203300.0,3.7231,3.7642,3.6984,3.7066,203300.0
2009-02-27 09:30:00,4.4,4.41,4.25,4.35,207800.0,3.6162,3.6245,3.493,3.5751,207800.0
2009-02-27 10:00:00,4.34,4.39,4.33,4.35,170000.0,3.5669,3.608,3.5587,3.5751,170000.0
2009-02-27 10:30:00,4.34,4.36,4.31,4.32,130100.0,3.5669,3.5834,3.5423,3.5505,130100.0
2009-02-27 11:00:00,4.32,4.32,4.3,4.3,117900.0,3.5505,3.5505,3.5341,3.5341,117900.0
2009-02-27 11:30:00,4.31,4.33,4.27,4.3,206800.0,3.5423,3.5587,3.5094,3.5341,206800.0
2009-02-27 12:00:00,4.29,4.31,4.29,4.31,123300.0,3.5258,3.5423,3.5258,3.5423,123300.0
2009-02-27 12:30:00,4.31,4.31,4.23,4.26,196300.0,3.5423,3.5423,3.4765,3.5012,196300.0
2009-02-27 13:00:00,4.27,4.29,4.26,4.27,147400.0,3.5094,3.5258,3.5012,3.5094,147400.0
2009-02-27 13:30:00,4.27,4.33,4.24,4.33,205900.0,3.5094,3.5587,3.4847,3.5587,205900.0
2009-02-27 14:00:00,4.33,4.4,4.28,4.28,263300.0,3.5587,3.6162,3.5176,3.5176,263300.0
2009-02-27 14:30:00,4.29,4.34,4.28,4.29,223400.0,3.5258,3.5669,3.5176,3.5258,223400.0
2009-02-27 15:00:00,4.29,4.3,4.16,4.16,287500.0,3.5258,3.5341,3.419,3.419,287500.0
2009-02-27 15:30:00,4.16,4.21,4.15,4.15,567800.0,3.419,3.4601,3.4108,3.4108,567800.0
2009-03-02 09:30:00,4.05,4.24,3.97,4.18,216900.0,3.3286,3.4847,3.2628,3.4354,216900.0
2009-03-02 10:00:00,4.18,4.22,4.08,4.11,143300.0,3.4354,3.4683,3.3532,3.3779,143300.0
2009-03-02 10:30:00,4.11,4.12,4.09,4.11,69400.0,3.3779,3.3861,3.3615,3.3779,69400.0
2009-03-02 11:00:00,4.11,4.15,4.06,4.08,112300.0,3.3779,3.4108,3.3368,3.3532,112300.0
2009-03-02 11:30:00,4.07,4.08,4.01,4.03,78200.0,3.345,3.3532,3.2957,3.3121,78200.0
2009-03-02 12:00:00,4.03,4.03,4.01,4.02,74200.0,3.3121,3.3121,3.2957,3.3039,74200.0
2009-03-02 12:30:00,4.02,4.02,4.0,4.0,78700.0,3.3039,3.3039,3.2875,3.2875,78700.0
2009-03-02 13:00:00,4.0,4.01,3.95,3.97,109500.0,3.2875,3.2957,3.2464,3.2628,109500.0
2009-03-02 13:30:00,3.97,3.97,3.92,3.94,117100.0,3.2628,3.2628,3.2217,3.2382,117100.0
2009-03-02 14:00:00,3.94,3.96,3.92,3.93,92300.0,3.2382,3.2546,3.2217,3.23,92300.0
2009-03-02 14:30:00,3.92,3.96,3.92,3.94,164700.0,3.2217,3.2546,3.2217,3.2382,164700.0
2009-03-02 15:00:00,3.93,3.93,3.83,3.85,268500.0,3.23,3.23,3.1478,3.1642,268500.0
2009-03-02 15:30:00,3.85,3.85,3.77,3.82,559000.0,3.1642,3.1642,3.0985,3.1396,559000.0
2009-03-03 09:30:00,3.9,4.08,3.75,3.8,211400.0,3.2053,3.3532,3.082,3.1231,211400.0
2009-03-03 10:00:00,3.79,3.9,3.76,3.9,284500.0,3.1149,3.2053,3.0902,3.2053,284500.0
2009-03-03 10:30:00,3.9,3.9,3.82,3.82,161700.0,3.2053,3.2053,3.1396,3.1396,161700.0
2009-03-03 11:00:00,3.82,3.83,3.75,3.76,172300.0,3.1396,3.1478,3.082,3.0902,172300.0
2009-03-03 11:30:00,3.75,3.77,3.71,3.76,172600.0,3.082,3.0985,3.0492,3.0902,172600.0
2009-03-03 12:00:00,3.75,3.79,3.71,3.78,243300.0,3.082,3.1149,3.0492,3.1067,243300.0
2009-03-03 12:30:00,3.77,3.78,3.75,3.75,90300.0,3.0985,3.1067,3.082,3.082,90300.0
2009-03-03 13:00:00,3.76,3.8,3.75,3.79,134000.0,3.0902,3.1231,3.082,3.1149,134000.0
2009-03-03 13:30:00,3.79,3.85,3.76,3.84,175500.0,3.1149,3.1642,3.0902,3.156,175500.0
2009-03-03 14:00:00,3.84,3.9,3.83,3.88,175300.0,3.156,3.2053,3.1478,3.1889,175300.0
2009-03-03 14:30:00,3.88,4.01,3.88,3.99,455900.0,3.1889,3.2957,3.1889,3.2793,455900.0
2009-03-03 15:00:00,3.99,4.0,3.89,3.93,423900.0,3.2793,3.2875,3.1971,3.23,423900.0
2009-03-03 15:30:00,3.93,3.94,3.86,3.91,395500.0,3.23,3.2382,3.1724,3.2135,395500.0
2009-03-04 09:30:00,3.97,4.11,3.95,4.05,105200.0,3.2628,3.3779,3.2464,3.3286,105200.0
2009-03-04 10:00:00,4.05,4.08,4.02,4.06,133500.0,3.3286,3.3532,3.3039,3.3368,133500.0
2009-03-04 10:30:00,4.06,4.12,4.05,4.11,89700.0,3.3368,3.3861,3.3286,3.3779,89700.0
2009-03-04 11:00:00,4.11,4.19,4.1,4.18,100700.0,3.3779,3.4436,3.3697,3.4354,100700.0
2009-03-04 11:30:00,4.17,4.21,4.14,4.2,107500.0,3.4272,3.4601,3.4026,3.4519,107500.0
2009-03-04 12:00:00,4.21,4.21,4.11,4.12,164400.0,3.4601,3.4601,3.3779,3.3861,164400.0
2009-03-04 12:30:00,4.12,4.12,4.11,4.12,107300.0,3.3861,3.3861,3.3779,3.3861,107300.0
2009-03-04 13:00:00,4.12,4.17,4.07,4.15,153900.0,3.3861,3.4272,3.345,3.4108,153900.0
2009-03-04 13:30:00,4.15,4.19,4.1,4.17,169700.0,3.4108,3.4436,3.3697,3.4272,169700.0
2009-03-04 14:00:00,4.17,4.22,4.16,4.18,148500.0,3.4272,3.4683,3.419,3.4354,148500.0
2009-03-04 14:30:00,4.17,4.26,4.16,4.25,151600.0,3.4272,3.5012,3.419,3.493,151600.0
2009-03-04 15:00:00,4.25,4.29,4.23,4.24,273100.0,3.493,3.5258,3.4765,3.4847,273100.0
2009-03-04 15:30:00,4.24,4.25,4.19,4.2,384000.0,3.4847,3.493,3.4436,3.4519,384000.0
2009-03-05 09:30:00,4.1,4.1,3.92,3.93,237700.0,3.3697,3.3697,3.2217,3.23,237700.0
2009-03-05 10:00:00,3.93,3.99,3.81,3.87,142400.0,3.23,3.2793,3.1313,3.1806,142400.0
2009-03-05 10:30:00,3.87,3.9,3.79,3.8,96900.0,3.1806,3.2053,3.1149,3.1231,96900.0
2009-03-05 11:00:00,3.8,3.82,3.76,3.77,103900.0,3.1231,3.1396,3.0902,3.0985,103900.0
2009-03-05 11:30:00,3.76,3.77,3.69,3.7,153800.0,3.0902,3.0985,3.0327,3.0409,153800.0
2009-03-05 12:00:00,3.71,3.72,3.68,3.72,172000.0,3.0492,3.0574,3.0245,3.0574,172000.0
2009-03-05 12:30:00,3.72,3.72,3.68,3.69,68300.0,3.0574,3.0574,3.0245,3.0327,68300.0
2009-03-05 13:00:00,3.69,3.69,3.65,3.65,102900.0,3.0327,3.0327,2.9998,2.9998,102900.0
2009-03-05 13:30:00,3.66,3.68,3.65,3.65,132700.0,3.0081,3.0245,2.9998,2.9998,132700.0
2009-03-05 14:00:00,3.66,3.66,3.62,3.64,82700.0,3.0081,3.0081,2.9752,2.9916,82700.0
2009-03-05 14:30:00,3.64,3.66,3.6,3.61,133000.0,2.9916,3.0081,2.9587,2.967,133000.0
2009-03-05 15:00:00,3.61,3.65,3.58,3.58,179400.0,2.967,2.9998,2.9423,2.9423,179400.0
2009-03-05 15:30:00,3.58,3.61,3.51,3.59,501400.0,2.9423,2.967,2.8848,2.9505,501400.0
2009-03-06 09:30:00,3.63,3.69,3.38,3.43,315800.0,2.9834,3.0327,2.7779,2.819,315800.0
2009-03-06 10:00:00,3.42,3.43,3.21,3.31,479700.0,2.8108,2.819,2.6382,2.7204,479700.0
2009-03-06 10:30:00,3.31,3.37,3.22,3.24,184500.0,2.7204,2.7697,2.6464,2.6629,184500.0
2009-03-06 11:00:00,3.24,3.29,3.22,3.27,106700.0,2.6629,2.704,2.6464,2.6875,106700.0
2009-03-06 11:30:00,3.28,3.32,3.27,3.3,112000.0,2.6957,2.7286,2.6875,2.7122,112000.0
2009-03-06 12:00:00,3.29,3.34,3.27,3.27,189600.0,2.704,2.7451,2.6875,2.6875,189600.0
2009-03-06 12:30:00,3.27,3.31,3.27,3.3,188800.0,2.6875,2.7204,2.6875,2.7122,188800.0
2009-03-06 13:00:00,3.3,3.31,3.29,3.3,238900.0,2.7122,2.7204,2.704,2.7122,238900.0
2009-03-06 13:30:00,3.3,3.31,3.23,3.27,176600.0,2.7122,2.7204,2.6547,2.6875,176600.0
2009-03-06 14:00:00,3.26,3.3,3.22,3.23,162400.0,2.6793,2.7122,2.6464,2.6547,162400.0
2009-03-06 14:30:00,3.24,3.26,3.2,3.2,215000.0,2.6629,2.6793,2.63,2.63,215000.0
2009-03-06 15:00:00,3.21,3.25,3.2,3.21,250100.0,2.6382,2.6711,2.63,2.6382,250100.0
2009-03-06 15:30:00,3.2,3.27,3.2,3.26,469500.0,2.63,2.6875,2.63,2.6793,469500.0
2009-03-09 09:30:00,3.33,3.45,3.25,3.44,205100.0,2.7368,2.8355,2.6711,2.8272,205100.0
2009-03-09 10:00:00,3.44,3.45,3.42,3.43,156200.0,2.8272,2.8355,2.8108,2.819,156200.0
2009-03-09 10:30:00,3.43,3.44,3.34,3.35,166900.0,2.819,2.8272,2.7451,2.7533,166900.0
2009-03-09 11:00:00,3.35,3.36,3.28,3.31,165700.0,2.7533,2.7615,2.6957,2.7204,165700.0
2009-03-09 11:30:00,3.32,3.34,3.25,3.27,125500.0,2.7286,2.7451,2.6711,2.6875,125500.0
2009-03-09 12:00:00,3.27,3.32,3.26,3.31,176500.0,2.6875,2.7286,2.6793,2.7204,176500.0
2009-03-09 12:30:00,3.31,3.33,3.3,3.3,72100.0,2.7204,2.7368,2.7122,2.7122,72100.0
2009-03-09 13:00:00,3.3,3.3,3.27,3.27,102800.0,2.7122,2.7122,2.6875,2.6875,102800.0
2009-03-09 13:30:00,3.28,3.28,3.27,3.28,65800.0,2.6957,2.6957,2.6875,2.6957,65800.0
2009-03-09 14:00:00,3.28,3.3,3.23,3.26,228900.0,2.6957,2.7122,2.6547,2.6793,228900.0
2009-03-09 14:30:00,3.25,3.26,3.24,3.25,102500.0,2.6711,2.6793,2.6629,2.6711,102500.0
2009-03-09 15:00:00,3.25,3.25,3.19,3.2,187000.0,2.6711,2.6711,2.6218,2.63,187000.0
2009-03-09 15:30:00,3.2,3.21,3.16,3.16,474700.0,2.63,2.6382,2.5971,2.5971,474700.0
2009-03-10 09:30:00,3.23,3.3,3.1,3.27,321000.0,2.6547,2.7122,2.5478,2.6875,321000.0
2009-03-10 10:00:00,3.26,3.27,3.2,3.21,363200.0,2.6793,2.6875,2.63,2.6382,363200.0
2009-03-10 10:30:00,3.21,3.24,3.21,3.21,275400.0,2.6382,2.6629,2.6382,2.6382,275400.0
2009-03-10 11:00:00,3.22,3.22,3.19,3.19,112400.0,2.6464,2.6464,2.6218,2.6218,112400.0
2009-03-10 11:30:00,3.19,3.27,3.19,3.26,659300.0,2.6218,2.6875,2.6218,2.6793,659300.0
2009-03-10 12:00:00,3.26,3.27,3.22,3.22,269800.0,2.6793,2.6875,2.6464,2.6464,269800.0
2009-03-10 12:30:00,3.22,3.23,3.19,3.2,293500.0,2.6464,2.6547,2.6218,2.63,293500.0
2009-03-10 13:00:00,3.2,3.24,3.18,3.22,258200.0,2.63,2.6629,2.6136,2.6464,258200.0
2009-03-10 13:30:00,3.22,3.24,3.2,3.2,354800.0,2.6464,2.6629,2.63,2.63,354800.0
2009-03-10 14:00:00,3.2,3.21,3.18,3.2,351600.0,2.63,2.6382,2.6136,2.63,351600.0
2009-03-10 14:30:00,3.21,3.27,3.2,3.24,288500.0,2.6382,2.6875,2.63,2.6629,288500.0
2009-03-10 15:00:00,3.25,3.26,3.23,3.24,303600.0,2.6711,2.6793,2.6547,2.6629,303600.0
2009-03-10 15:30:00,3.24,3.25,3.17,3.19,1050700.0,2.6629,2.6711,2.6053,2.6218,1050700.0
2009-03-11 09:30:00,3.32,3.32,3.18,3.27,218900.0,2.7286,2.7286,2.6136,2.6875,218900.0
2009-03-11 10:00:00,3.27,3.29,3.23,3.26,265500.0,2.6875,2.704,2.6547,2.6793,265500.0
2009-03-11 10:30:00,3.27,3.27,3.22,3.25,413200.0,2.6875,2.6875,2.6464,2.6711,413200.0
2009-03-11 11:00:00,3.25,3.3,3.25,3.29,214400.0,2.6711,2.7122,2.6711,2.704,214400.0
2009-03-11 11:30:00,3.28,3.29,3.27,3.27,137900.0,2.6957,2.704,2.6875,2.6875,137900.0
2009-03-11 12:00:00,3.27,3.28,3.25,3.26,253400.0,2.6875,2.6957,2.6711,2.6793,253400.0
2009-03-11 12:30:00,3.25,3.26,3.24,3.24,188200.0,2.6711,2.6793,2.6629,2.6629,188200.0
2009-03-11 13:00:00,3.25,3.29,3.24,3.26,279000.0,2.6711,2.704,2.6629,2.6793,279000.0
2009-03-11 13:30:00,3.26,3.3,3.25,3.27,167800.0,2.6793,2.7122,2.6711,2.6875,167800.0
2009-03-11 14:00:00,3.27,3.28,3.23,3.25,171200.0,2.6875,2.6957,2.6547,2.6711,171200.0
2009-03-11 14:30:00,3.25,3.27,3.24,3.24,237000.0,2.6711,2.6875,2.6629,2.6629,237000.0
2009-03-11 15:00:00,3.24,3.29,3.23,3.27,295300.0,2.6629,2.704,2.6547,2.6875,295300.0
2009-03-11 15:30:00,3.27,3.29,3.22,3.24,581200.0,2.6875,2.704,2.6464,2.6629,581200.0
2009-03-12 09:30:00,3.3,3.3,3.15,3.16,166800.0,2.7122,2.7122,2.5889,2.5971,166800.0
2009-03-12 10:00:00,3.16,3.34,3.16,3.34,63400.0,2.5971,2.7451,2.5971,2.7451,63400.0
2009-03-12 10:30:00,3.34,3.37,3.3,3.33,143200.0,2.7451,2.7697,2.7122,2.7368,143200.0
2009-03-12 11:00:00,3.34,3.36,3.32,3.32,135900.0,2.7451,2.7615,2.7286,2.7286,135900.0
2009-03-12 11:30:00,3.32,3.33,3.29,3.3,175800.0,2.7286,2.7368,2.704,2.7122,175800.0
2009-03-12 12:00:00,3.29,3.35,3.29,3.32,155400.0,2.704,2.7533,2.704,2.7286,155400.0
2009-03-12 12:30:00,3.32,3.37,3.3,3.36,227600.0,2.7286,2.7697,2.7122,2.7615,227600.0
2009-03-12 13:00:00,3.35,3.41,3.35,3.39,283900.0,2.7533,2.8026,2.7533,2.7862,283900.0
2009-03-12 13:30:00,3.39,3.42,3.38,3.41,283000.0,2.7862,2.8108,2.7779,2.8026,283000.0
2009-03-12 14:00:00,3.41,3.47,3.39,3.44,812600.0,2.8026,2.8519,2.7862,2.8272,812600.0
2009-03-12 14:30:00,3.43,3.55,3.42,3.54,369300.0,2.819,2.9177,2.8108,2.9094,369300.0
2009-03-12 15:00:00,3.54,3.54,3.48,3.49,415300.0,2.9094,2.9094,2.8601,2.8683,415300.0
2009-03-12 15:30:00,3.49,3.6,3.49,3.53,1878300.0,2.8683,2.9587,2.8683,2.9012,1878300.0
2009-03-13 09:30:00,3.54,3.77,3.54,3.66,527500.0,2.9094,3.0985,2.9094,3.0081,527500.0
2009-03-13 10:00:00,3.66,3.89,3.66,3.74,370900.0,3.0081,3.1971,3.0081,3.0738,370900.0
2009-03-13 10:30:00,3.74,3.83,3.73,3.82,158000.0,3.0738,3.1478,3.0656,3.1396,158000.0
2009-03-13 11:00:00,3.82,3.84,3.7,3.72,257500.0,3.1396,3.156,3.0409,3.0574,257500.0
2009-03-13 11:30:00,3.72,3.74,3.69,3.72,196000.0,3.0574,3.0738,3.0327,3.0574,196000.0
2009-03-13 12:00:00,3.73,3.76,3.73,3.73,146300.0,3.0656,3.0902,3.0656,3.0656,146300.0
2009-03-13 12:30:00,3.73,3.81,3.73,3.81,114200.0,3.0656,3.1313,3.0656,3.1313,114200.0
2009-03-13 13:00:00,3.81,3.94,3.81,3.93,475900.0,3.1313,3.2382,3.1313,3.23,475900.0
2009-03-13 13:30:00,3.93,3.97,3.89,3.94,277800.0,3.23,3.2628,3.1971,3.2382,277800.0
2009-03-13 14:00:00,3.94,3.99,3.91,3.91,208400.0,3.2382,3.2793,3.2135,3.2135,208400.0
2009-03-13 14:30:00,3.92,3.94,3.9,3.94,164000.0,3.2217,3.2382,3.2053,3.2382,164000.0
2009-03-13 15:00:00,3.93,4.05,3.93,4.02,413600.0,3.23,3.3286,3.23,3.3039,413600.0
2009-03-13 15:30:00,4.02,4.13,4.01,4.06,894700.0,3.3039,3.3943,3.2957,3.3368,894700.0
2009-03-16 09:30:00,4.13,4.21,4.01,4.13,298400.0,3.3943,3.4601,3.2957,3.3943,298400.0
2009-03-16 10:00:00,4.13,4.15,4.06,4.06,226400.0,3.3943,3.4108,3.3368,3.3368,226400.0
2009-03-16 10:30:00,4.07,4.18,4.07,4.09,245700.0,3.345,3.4354,3.345,3.3615,245700.0
2009-03-16 11:00:00,4.09,4.15,4.08,4.15,118700.0,3.3615,3.4108,3.3532,3.4108,118700.0
2009-03-16 11:30:00,4.15,4.16,4.1,4.12,173800.0,3.4108,3.419,3.3697,3.3861,173800.0
2009-03-16 12:00:00,4.11,4.12,4.08,4.11,110500.0,3.3779,3.3861,3.3532,3.3779,110500.0
2009-03-16 12:30:00,4.11,4.2,4.1,4.2,112100.0,3.3779,3.4519,3.3697,3.4519,112100.0
2009-03-16 13:00:00,4.2,4.21,4.15,4.16,145700.0,3.4519,3.4601,3.4108,3.419,145700.0
2009-03-16 13:30:00,4.16,4.16,4.1,4.1,121100.0,3.419,3.419,3.3697,3.3697,121100.0
2009-03-16 14:00:00,4.11,4.12,4.09,4.1,119400.0,3.3779,3.3861,3.3615,3.3697,119400.0
2009-03-16 14:30:00,4.1,4.1,4.05,4.05,155300.0,3.3697,3.3697,3.3286,3.3286,155300.0
2009-03-16 15:00:00,4.06,4.06,3.98,3.99,193300.0,3.3368,3.3368,3.2711,3.2793,193300.0
2009-03-16 15:30:00,3.99,4.01,3.97,3.99,301700.0,3.2793,3.2957,3.2628,3.2793,301700.0
2009-03-17 09:30:00,4.0,4.03,3.91,4.01,169900.0,3.2875,3.3121,3.2135,3.2957,169900.0
2009-03-17 10:00:00,4.01,4.06,4.01,4.01,178600.0,3.2957,3.3368,3.2957,3.2957,178600.0
2009-03-17 10:30:00,4.01,4.1,4.01,4.06,150200.0,3.2957,3.3697,3.2957,3.3368,150200.0
2009-03-17 11:00:00,4.06,4.07,4.0,4.0,67100.0,3.3368,3.345,3.2875,3.2875,67100.0
2009-03-17 11:30:00,4.0,4.02,4.0,4.02,52100.0,3.2875,3.3039,3.2875,3.3039,52100.0
2009-03-17 12:00:00,4.02,4.09,4.01,4.09,84300.0,3.3039,3.3615,3.2957,3.3615,84300.0
2009-03-17 12:30:00,4.08,4.09,4.03,4.07,132100.0,3.3532,3.3615,3.3121,3.345,132100.0
2009-03-17 13:00:00,4.07,4.15,4.06,4.12,108500.0,3.345,3.4108,3.3368,3.3861,108500.0
2009-03-17 13:30:00,4.12,4.13,4.06,4.07,82800.0,3.3861,3.3943,3.3368,3.345,82800.0
2009-03-17 14:00:00,4.07,4.07,4.0,4.02,124700.0,3.345,3.345,3.2875,3.3039,124700.0
2009-03-17 14:30:00,4.02,4.12,4.01,4.08,117700.0,3.3039,3.3861,3.2957,3.3532,117700.0
2009-03-17 15:00:00,4.07,4.18,4.06,4.12,150700.0,3.345,3.4354,3.3368,3.3861,150700.0
2009-03-17 15:30:00,4.12,4.17,4.08,4.17,284900.0,3.3861,3.4272,3.3532,3.4272,284900.0
2009-03-18 09:30:00,4.2,4.22,4.03,4.16,196500.0,3.4519,3.4683,3.3121,3.419,196500.0
2009-03-18 10:00:00,4.17,4.17,4.08,4.14,196400.0,3.4272,3.4272,3.3532,3.4026,196400.0
2009-03-18 10:30:00,4.15,4.19,4.11,4.18,76100.0,3.4108,3.4436,3.3779,3.4354,76100.0
2009-03-18 11:00:00,4.19,4.2,4.15,4.15,130500.0,3.4436,3.4519,3.4108,3.4108,130500.0
2009-03-18 11:30:00,4.15,4.16,4.12,4.15,107700.0,3.4108,3.419,3.3861,3.4108,107700.0
2009-03-18 12:00:00,4.16,4.23,4.15,4.23,164100.0,3.419,3.4765,3.4108,3.4765,164100.0
2009-03-18 12:30:00,4.22,4.24,4.2,4.23,126300.0,3.4683,3.4847,3.4519,3.4765,126300.0
2009-03-18 13:00:00,4.24,4.24,4.22,4.24,70700.0,3.4847,3.4847,3.4683,3.4847,70700.0
2009-03-18 13:30:00,4.24,4.26,4.22,4.24,171000.0,3.4847,3.5012,3.4683,3.4847,171000.0
2009-03-18 14:00:00,4.25,4.41,4.23,4.33,180400.0,3.493,3.6245,3.4765,3.5587,180400.0
2009-03-18 14:30:00,4.33,4.44,4.29,4.41,249400.0,3.5587,3.6491,3.5258,3.6245,249400.0
2009-03-18 15:00:00,4.41,4.41,4.23,4.28,270200.0,3.6245,3.6245,3.4765,3.5176,270200.0
2009-03-18 15:30:00,4.28,4.31,4.23,4.29,491500.0,3.5176,3.5423,3.4765,3.5258,491500.0
2009-03-19 09:30:00,4.3,4.34,4.2,4.21,263000.0,3.5341,3.5669,3.4519,3.4601,263000.0
2009-03-19 10:00:00,4.22,4.26,4.16,4.22,114600.0,3.4683,3.5012,3.419,3.4683,114600.0
2009-03-19 10:30:00,4.22,4.29,4.21,4.24,120600.0,3.4683,3.5258,3.4601,3.4847,120600.0
2009-03-19 11:00:00,4.24,4.27,4.21,4.22,96900.0,3.4847,3.5094,3.4601,3.4683,96900.0
2009-03-19 11:30:00,4.22,4.26,4.22,4.25,152300.0,3.4683,3.5012,3.4683,3.493,152300.0
2009-03-19 12:00:00,4.24,4.29,4.24,4.29,92700.0,3.4847,3.5258,3.4847,3.5258,92700.0
2009-03-19 12:30:00,4.28,4.31,4.25,4.26,188100.0,3.5176,3.5423,3.493,3.5012,188100.0
2009-03-19 13:00:00,4.26,4.31,4.24,4.29,123500.0,3.5012,3.5423,3.4847,3.5258,123500.0
2009-03-19 13:30:00,4.29,4.32,4.27,4.31,105300.0,3.5258,3.5505,3.5094,3.5423,105300.0
2009-03-19 14:00:00,4.32,4.39,4.31,4.34,329900.0,3.5505,3.608,3.5423,3.5669,329900.0
2009-03-19 14:30:00,4.34,4.34,4.19,4.22,294900.0,3.5669,3.5669,3.4436,3.4683,294900.0
2009-03-19 15:00:00,4.22,4.28,4.21,4.24,330200.0,3.4683,3.5176,3.4601,3.4847,330200.0
2009-03-19 15:30:00,4.24,4.24,4.17,4.24,643300.0,3.4847,3.4847,3.4272,3.4847,643300.0
2009-03-20 09:30:00,4.01,4.29,4.01,4.24,600400.0,3.2957,3.5258,3.2957,3.4847,600400.0
2009-03-20 10:00:00,4.24,4.25,4.21,4.24,94900.0,3.4847,3.493,3.4601,3.4847,94900.0
2009-03-20 10:30:00,4.24,4.25,4.22,4.24,176900.0,3.4847,3.493,3.4683,3.4847,176900.0
2009-03-20 11:00:00,4.23,4.24,4.2,4.21,230200.0,3.4765,3.4847,3.4519,3.4601,230200.0
2009-03-20 11:30:00,4.21,4.22,4.2,4.21,203500.0,3.4601,3.4683,3.4519,3.4601,203500.0
2009-03-20 12:00:00,4.21,4.22,4.18,4.18,61900.0,3.4601,3.4683,3.4354,3.4354,61900.0
2009-03-20 12:30:00,4.17,4.19,4.1,4.12,77800.0,3.4272,3.4436,3.3697,3.3861,77800.0
2009-03-20 13:00:00,4.12,4.12,3.98,3.98,242100.0,3.3861,3.3861,3.2711,3.2711,242100.0
2009-03-20 13:30:00,3.98,3.98,3.88,3.88,219800.0,3.2711,3.2711,3.1889,3.1889,219800.0
2009-03-20 14:00:00,3.88,3.93,3.83,3.92,206600.0,3.1889,3.23,3.1478,3.2217,206600.0
2009-03-20 14:30:00,3.92,3.97,3.88,3.97,203300.0,3.2217,3.2628,3.1889,3.2628,203300.0
2009-03-20 15:00:00,3.97,3.97,3.91,3.94,302100.0,3.2628,3.2628,3.2135,3.2382,302100.0
2009-03-20 15:30:00,3.94,3.98,3.93,3.94,507100.0,3.2382,3.2711,3.23,3.2382,507100.0
2009-03-23 09:30:00,4.08,4.12,3.9,4.08,351300.0,3.3532,3.3861,3.2053,3.3532,351300.0
2009-03-23 10:00:00,4.09,4.26,4.09,4.19,321100.0,3.3615,3.5012,3.3615,3.4436,321100.0
2009-03-23 10:30:00,4.19,4.25,4.18,4.24,190600.0,3.4436,3.493,3.4354,3.4847,190600.0
2009-03-23 11:00:00,4.24,4.28,4.23,4.26,162200.0,3.4847,3.5176,3.4765,3.5012,162200.0
2009-03-23 11:30:00,4.26,4.32,4.24,4.31,146700.0,3.5012,3.5505,3.4847,3.5423,146700.0
2009-03-23 12:00:00,4.32,4.32,4.28,4.28,85200.0,3.5505,3.5505,3.5176,3.5176,85200.0
2009-03-23 12:30:00,4.28,4.3,4.23,4.23,196500.0,3.5176,3.5341,3.4765,3.4765,196500.0
2009-03-23 13:00:00,4.23,4.27,4.22,4.25,174000.0,3.4765,3.5094,3.4683,3.493,174000.0
2009-03-23 13:30:00,4.25,4.31,4.25,4.25,282900.0,3.493,3.5423,3.493,3.493,282900.0
2009-03-23 14:00:00,4.26,4.27,4.25,4.26,151700.0,3.5012,3.5094,3.493,3.5012,151700.0
2009-03-23 14:30:00,4.26,4.34,4.26,4.33,285900.0,3.5012,3.5669,3.5012,3.5587,285900.0
2009-03-23 15:00:00,4.34,4.4,4.33,4.33,425300.0,3.5669,3.6162,3.5587,3.5587,425300.0
2009-03-23 15:30:00,4.34,4.36,4.29,4.34,1067100.0,3.5669,3.5834,3.5258,3.5669,1067100.0
2009-03-24 09:30:00,4.59,4.59,4.12,4.19,699000.0,3.7724,3.7724,3.3861,3.4436,699000.0
2009-03-24 10:00:00,4.2,4.32,4.19,4.3,339300.0,3.4519,3.5505,3.4436,3.5341,339300.0
2009-03-24 10:30:00,4.3,4.33,4.26,4.33,272100.0,3.5341,3.5587,3.5012,3.5587,272100.0
2009-03-24 11:00:00,4.33,4.33,4.25,4.31,289200.0,3.5587,3.5587,3.493,3.5423,289200.0
2009-03-24 11:30:00,4.31,4.34,4.3,4.33,115000.0,3.5423,3.5669,3.5341,3.5587,115000.0
2009-03-24 12:00:00,4.33,4.36,4.32,4.35,121600.0,3.5587,3.5834,3.5505,3.5751,121600.0
2009-03-24 12:30:00,4.34,4.45,4.34,4.45,228800.0,3.5669,3.6573,3.5669,3.6573,228800.0
2009-03-24 13:00:00,4.44,4.51,4.43,4.5,208200.0,3.6491,3.7066,3.6409,3.6984,208200.0
2009-03-24 13:30:00,4.51,4.51,4.44,4.49,307600.0,3.7066,3.7066,3.6491,3.6902,307600.0
2009-03-24 14:00:00,4.5,4.59,4.5,4.56,665400.0,3.6984,3.7724,3.6984,3.7477,665400.0
2009-03-24 14:30:00,4.56,4.59,4.49,4.53,387400.0,3.7477,3.7724,3.6902,3.7231,387400.0
2009-03-24 15:00:00,4.52,4.53,4.43,4.43,624000.0,3.7149,3.7231,3.6409,3.6409,624000.0
2009-03-24 15:30:00,4.43,4.48,4.4,4.44,1331500.0,3.6409,3.682,3.6162,3.6491,1331500.0
2009-03-25 09:30:00,4.17,4.83,4.12,4.79,1800200.0,3.4272,3.9696,3.3861,3.9368,1800200.0
2009-03-25 10:00:00,4.79,5.17,4.77,4.94,1407300.0,3.9368,4.2491,3.9203,4.0601,1407300.0
2009-03-25 10:30:00,4.95,5.27,4.94,5.08,1258100.0,4.0683,4.3313,4.0601,4.1751,1258100.0
2009-03-25 11:00:00,5.07,5.22,5.01,5.02,648800.0,4.1669,4.2902,4.1176,4.1258,648800.0
2009-03-25 11:30:00,5.02,5.13,4.9,5.09,559600.0,4.1258,4.2162,4.0272,4.1833,559600.0
2009-03-25 12:00:00,5.08,5.17,5.08,5.09,312800.0,4.1751,4.2491,4.1751,4.1833,312800.0
2009-03-25 12:30:00,5.09,5.22,5.04,5.2,476200.0,4.1833,4.2902,4.1422,4.2737,476200.0
2009-03-25 13:00:00,5.2,5.25,5.05,5.08,440600.0,4.2737,4.3148,4.1505,4.1751,440600.0
2009-03-25 13:30:00,5.08,5.09,4.94,5.03,354700.0,4.1751,4.1833,4.0601,4.134,354700.0
2009-03-25 14:00:00,5.03,5.09,4.91,5.01,425300.0,4.134,4.1833,4.0354,4.1176,425300.0
2009-03-25 14:30:00,5.02,5.07,4.94,5.04,519600.0,4.1258,4.1669,4.0601,4.1422,519600.0
2009-03-25 15:00:00,5.03,5.15,4.98,5.13,602100.0,4.134,4.2326,4.0929,4.2162,602100.0
2009-03-25 15:30:00,5.13,5.21,5.08,5.2,1317200.0,4.2162,4.282,4.1751,4.2737,1317200.0
2009-03-26 09:30:00,5.22,5.54,5.11,5.49,928800.0,4.2902,4.5532,4.1998,4.5121,928800.0
2009-03-26 10:00:00,5.49,5.7,5.44,5.63,972900.0,4.5121,4.6847,4.471,4.6271,972900.0
2009-03-26 10:30:00,5.62,5.81,5.59,5.69,751100.0,4.6189,4.7751,4.5943,4.6765,751100.0
2009-03-26 11:00:00,5.7,5.94,5.69,5.73,716800.0,4.6847,4.8819,4.6765,4.7093,716800.0
2009-03-26 11:30:00,5.73,5.88,5.71,5.8,364900.0,4.7093,4.8326,4.6929,4.7669,364900.0
2009-03-26 12:00:00,5.79,5.87,5.77,5.85,257900.0,4.7586,4.8244,4.7422,4.808,257900.0
2009-03-26 12:30:00,5.86,5.89,5.73,5.76,383000.0,4.8162,4.8408,4.7093,4.734,383000.0
2009-03-26 13:00:00,5.76,5.91,5.76,5.79,386700.0,4.734,4.8573,4.734,4.7586,386700.0
2009-03-26 13:30:00,5.79,5.82,5.62,5.72,679200.0,4.7586,4.7833,4.6189,4.7011,679200.0
2009-03-26 14:00:00,5.71,5.81,5.58,5.6,400400.0,4.6929,4.7751,4.5861,4.6025,400400.0
2009-03-26 14:30:00,5.59,5.65,5.5,5.51,436200.0,4.5943,4.6436,4.5203,4.5285,436200.0
2009-03-26 15:00:00,5.5,5.71,5.5,5.71,500200.0,4.5203,4.6929,4.5203,4.6929,500200.0
2009-03-26 15:30:00,5.7,5.89,5.64,5.83,952800.0,4.6847,4.8408,4.6354,4.7915,952800.0
2009-03-27 09:30:00,5.72,6.16,5.56,6.05,462000.0,4.7011,5.0627,4.5696,4.9723,462000.0
2009-03-27 10:00:00,6.06,6.13,5.85,5.85,347400.0,4.9806,5.0381,4.808,4.808,347400.0
2009-03-27 10:30:00,5.86,5.86,5.63,5.72,391400.0,4.8162,4.8162,4.6271,4.7011,391400.0
2009-03-27 11:00:00,5.71,5.8,5.68,5.76,242400.0,4.6929,4.7669,4.6682,4.734,242400.0
2009-03-27 11:30:00,5.77,5.77,5.66,5.69,212300.0,4.7422,4.7422,4.6518,4.6765,212300.0
2009-03-27 12:00:00,5.69,5.7,5.61,5.62,313600.0,4.6765,4.6847,4.6107,4.6189,313600.0
2009-03-27 12:30:00,5.62,5.77,5.62,5.72,266700.0,4.6189,4.7422,4.6189,4.7011,266700.0
2009-03-27 13:00:00,5.73,5.77,5.7,5.76,161200.0,4.7093,4.7422,4.6847,4.734,161200.0
2009-03-27 13:30:00,5.75,5.79,5.65,5.65,206400.0,4.7258,4.7586,4.6436,4.6436,206400.0
2009-03-27 14:00:00,5.66,5.68,5.6,5.64,215600.0,4.6518,4.6682,4.6025,4.6354,215600.0
2009-03-27 14:30:00,5.64,5.69,5.55,5.69,263900.0,4.6354,4.6765,4.5614,4.6765,263900.0
2009-03-27 15:00:00,5.68,5.73,5.63,5.7,466600.0,4.6682,4.7093,4.6271,4.6847,466600.0
2009-03-27 15:30:00,5.69,5.71,5.64,5.68,612300.0,4.6765,4.6929,4.6354,4.6682,612300.0
2009-03-30 09:30:00,5.43,5.62,5.3,5.31,327700.0,4.4628,4.6189,4.3559,4.3641,327700.0
2009-03-30 10:00:00,5.31,5.38,5.21,5.32,264000.0,4.3641,4.4217,4.282,4.3724,264000.0
2009-03-30 10:30:00,5.31,5.32,5.26,5.26,187300.0,4.3641,4.3724,4.3231,4.3231,187300.0
2009-03-30 11:00:00,5.26,5.38,5.24,5.29,332200.0,4.3231,4.4217,4.3066,4.3477,332200.0
2009-03-30 11:30:00,5.29,5.37,5.27,5.37,165200.0,4.3477,4.4135,4.3313,4.4135,165200.0
2009-03-30 12:00:00,5.37,5.47,5.36,5.45,175600.0,4.4135,4.4956,4.4052,4.4792,175600.0
2009-03-30 12:30:00,5.45,5.49,5.39,5.4,103900.0,4.4792,4.5121,4.4299,4.4381,103900.0
2009-03-30 13:00:00,5.39,5.44,5.37,5.44,81500.0,4.4299,4.471,4.4135,4.471,81500.0
2009-03-30 13:30:00,5.43,5.44,5.37,5.38,129300.0,4.4628,4.471,4.4135,4.4217,129300.0
2009-03-30 14:00:00,5.38,5.43,5.35,5.37,182900.0,4.4217,4.4628,4.397,4.4135,182900.0
2009-03-30 14:30:00,5.37,5.38,5.31,5.36,286600.0,4.4135,4.4217,4.3641,4.4052,286600.0
2009-03-30 15:00:00,5.36,5.47,5.35,5.43,216700.0,4.4052,4.4956,4.397,4.4628,216700.0
2009-03-30 15:30:00,5.42,5.5,5.42,5.46,474400.0,4.4546,4.5203,4.4546,4.4874,474400.0
2009-03-31 09:30:00,5.54,5.7,5.51,5.68,232900.0,4.5532,4.6847,4.5285,4.6682,232900.0
2009-03-31 10:00:00,5.68,5.7,5.57,5.64,252600.0,4.6682,4.6847,4.5778,4.6354,252600.0
2009-03-31 10:30:00,5.64,5.66,5.49,5.5,180800.0,4.6354,4.6518,4.5121,4.5203,180800.0
2009-03-31 11:00:00,5.5,5.64,5.5,5.59,162000.0,4.5203,4.6354,4.5203,4.5943,162000.0
2009-03-31 11:30:00,5.59,5.6,5.52,5.55,140300.0,4.5943,4.6025,4.5367,4.5614,140300.0
2009-03-31 12:00:00,5.55,5.59,5.53,5.53,159100.0,4.5614,4.5943,4.545,4.545,159100.0
2009-03-31 12:30:00,5.53,5.54,5.5,5.51,65500.0,4.545,4.5532,4.5203,4.5285,65500.0
2009-03-31 13:00:00,5.51,5.56,5.48,5.52,195100.0,4.5285,4.5696,4.5039,4.5367,195100.0
2009-03-31 13:30:00,5.53,5.63,5.52,5.62,137200.0,4.545,4.6271,4.5367,4.6189,137200.0
2009-03-31 14:00:00,5.63,5.72,5.63,5.67,245000.0,4.6271,4.7011,4.6271,4.66,245000.0
2009-03-31 14:30:00,5.67,5.8,5.67,5.74,190000.0,4.66,4.7669,4.66,4.7176,190000.0
2009-03-31 15:00:00,5.74,5.74,5.65,5.7,198200.0,4.7176,4.7176,4.6436,4.6847,198200.0
2009-03-31 15:30:00,5.69,5.7,5.53,5.57,756700.0,4.6765,4.6847,4.545,4.5778,756700.0
2009-04-01 09:30:00,5.42,5.6,5.42,5.57,168900.0,4.4546,4.6025,4.4546,4.5778,168900.0
2009-04-01 10:00:00,5.57,5.73,5.55,5.69,199200.0,4.5778,4.7093,4.5614,4.6765,199200.0
2009-04-01 10:30:00,5.69,5.8,5.66,5.73,172100.0,4.6765,4.7669,4.6518,4.7093,172100.0
2009-04-01 11:00:00,5.74,5.76,5.71,5.75,85700.0,4.7176,4.734,4.6929,4.7258,85700.0
2009-04-01 11:30:00,5.74,5.8,5.69,5.73,152400.0,4.7176,4.7669,4.6765,4.7093,152400.0
2009-04-01 12:00:00,5.74,5.77,5.73,5.76,103100.0,4.7176,4.7422,4.7093,4.734,103100.0
2009-04-01 12:30:00,5.76,5.77,5.68,5.69,96900.0,4.734,4.7422,4.6682,4.6765,96900.0
2009-04-01 13:00:00,5.7,5.77,5.69,5.76,134700.0,4.6847,4.7422,4.6765,4.734,134700.0
2009-04-01 13:30:00,5.75,5.76,5.69,5.72,108100.0,4.7258,4.734,4.6765,4.7011,108100.0
2009-04-01 14:00:00,5.73,5.73,5.7,5.71,153400.0,4.7093,4.7093,4.6847,4.6929,153400.0
2009-04-01 14:30:00,5.71,5.76,5.69,5.76,175200.0,4.6929,4.734,4.6765,4.734,175200.0
2009-04-01 15:00:00,5.75,5.76,5.68,5.75,266300.0,4.7258,4.734,4.6682,4.7258,266300.0
2009-04-01 15:30:00,5.74,5.81,5.72,5.8,382600.0,4.7176,4.7751,4.7011,4.7669,382600.0
2009-04-02 09:30:00,5.9,6.17,5.89,6.17,359400.0,4.8491,5.071,4.8408,5.071,359400.0
2009-04-02 10:00:00,6.16,6.2,6.08,6.15,210500.0,5.0627,5.0956,4.997,5.0545,210500.0
2009-04-02 10:30:00,6.15,6.3,6.14,6.28,227900.0,5.0545,5.1778,5.0463,5.1614,227900.0
2009-04-02 11:00:00,6.29,6.37,6.28,6.34,238400.0,5.1696,5.2353,5.1614,5.2107,238400.0
2009-04-02 11:30:00,6.33,6.37,6.32,6.34,115600.0,5.2025,5.2353,5.1942,5.2107,115600.0
2009-04-02 12:00:00,6.34,6.45,6.33,6.42,158200.0,5.2107,5.3011,5.2025,5.2764,158200.0
2009-04-02 12:30:00,6.43,6.44,6.32,6.33,109000.0,5.2846,5.2929,5.1942,5.2025,109000.0
2009-04-02 13:00:00,6.32,6.33,6.24,6.24,109500.0,5.1942,5.2025,5.1285,5.1285,109500.0
2009-04-02 13:30:00,6.24,6.28,6.22,6.24,137300.0,5.1285,5.1614,5.1121,5.1285,137300.0
2009-04-02 14:00:00,6.24,6.36,6.24,6.35,134400.0,5.1285,5.2271,5.1285,5.2189,134400.0
2009-04-02 14:30:00,6.35,6.4,6.32,6.35,137500.0,5.2189,5.26,5.1942,5.2189,137500.0
2009-04-02 15:00:00,6.35,6.43,6.31,6.39,378700.0,5.2189,5.2846,5.186,5.2518,378700.0
2009-04-02 15:30:00,6.4,6.42,6.25,6.3,622000.0,5.26,5.2764,5.1367,5.1778,622000.0
2009-04-03 09:30:00,6.29,6.4,6.17,6.25,299500.0,5.1696,5.26,5.071,5.1367,299500.0
2009-04-03 10:00:00,6.25,6.25,6.02,6.13,282200.0,5.1367,5.1367,4.9477,5.0381,282200.0
2009-04-03 10:30:00,6.13,6.19,6.1,6.12,167300.0,5.0381,5.0874,5.0134,5.0299,167300.0
2009-04-03 11:00:00,6.12,6.18,6.07,6.12,136300.0,5.0299,5.0792,4.9888,5.0299,136300.0
2009-04-03 11:30:00,6.13,6.22,6.13,6.21,112900.0,5.0381,5.1121,5.0381,5.1038,112900.0
2009-04-03 12:00:00,6.2,6.29,6.2,6.29,103700.0,5.0956,5.1696,5.0956,5.1696,103700.0
2009-04-03 12:30:00,6.28,6.29,6.18,6.19,171500.0,5.1614,5.1696,5.0792,5.0874,171500.0
2009-04-03 13:00:00,6.19,6.22,6.16,6.21,108000.0,5.0874,5.1121,5.0627,5.1038,108000.0
2009-04-03 13:30:00,6.21,6.24,6.13,6.22,129900.0,5.1038,5.1285,5.0381,5.1121,129900.0
2009-04-03 14:00:00,6.21,6.29,6.17,6.29,120600.0,5.1038,5.1696,5.071,5.1696,120600.0
2009-04-03 14:30:00,6.28,6.3,6.22,6.25,230900.0,5.1614,5.1778,5.1121,5.1367,230900.0
2009-04-03 15:00:00,6.25,6.27,6.16,6.19,281300.0,5.1367,5.1531,5.0627,5.0874,281300.0
2009-04-03 15:30:00,6.19,6.31,6.17,6.29,430200.0,5.0874,5.186,5.071,5.1696,430200.0
2009-04-06 09:30:00,6.21,6.21,5.95,6.02,168700.0,5.1038,5.1038,4.8901,4.9477,168700.0
2009-04-06 10:00:00,6.02,6.1,5.98,5.99,206800.0,4.9477,5.0134,4.9148,4.923,206800.0
2009-04-06 10:30:00,5.99,6.02,5.94,6.01,126800.0,4.923,4.9477,4.8819,4.9395,126800.0
2009-04-06 11:00:00,6.01,6.02,5.92,5.95,117100.0,4.9395,4.9477,4.8655,4.8901,117100.0
2009-04-06 11:30:00,5.95,5.99,5.9,5.95,178200.0,4.8901,4.923,4.8491,4.8901,178200.0
2009-04-06 12:00:00,5.95,5.96,5.9,5.9,79600.0,4.8901,4.8984,4.8491,4.8491,79600.0
2009-04-06 12:30:00,5.9,5.92,5.86,5.92,98700.0,4.8491,4.8655,4.8162,4.8655,98700.0
2009-04-06 13:00:00,5.93,5.98,5.92,5.95,123500.0,4.8737,4.9148,4.8655,4.8901,123500.0
2009-04-06 13:30:00,5.96,5.98,5.91,5.97,96600.0,4.8984,4.9148,4.8573,4.9066,96600.0
2009-04-06 14:00:00,5.97,6.03,5.97,6.02,100700.0,4.9066,4.9559,4.9066,4.9477,100700.0
2009-04-06 14:30:00,6.02,6.08,5.97,6.04,170800.0,4.9477,4.997,4.9066,4.9641,170800.0
2009-04-06 15:00:00,6.04,6.09,5.99,6.04,247400.0,4.9641,5.0052,4.923,4.9641,247400.0
2009-04-06 15:30:00,6.04,6.09,5.99,6.07,350200.0,4.9641,5.0052,4.923,4.9888,350200.0
2009-04-07 09:30:00,5.94,5.94,5.7,5.78,279100.0,4.8819,4.8819,4.6847,4.7504,279100.0
2009-04-07 10:00:00,5.77,5.83,5.73,5.83,149300.0,4.7422,4.7915,4.7093,4.7915,149300.0
2009-04-07 10:30:00,5.83,5.87,5.81,5.82,302300.0,4.7915,4.8244,4.7751,4.7833,302300.0
2009-04-07 11:00:00,5.82,5.85,5.79,5.81,175600.0,4.7833,4.808,4.7586,4.7751,175600.0
2009-04-07 11:30:00,5.81,5.83,5.74,5.75,133500.0,4.7751,4.7915,4.7176,4.7258,133500.0
2009-04-07 12:00:00,5.75,5.79,5.72,5.76,201800.0,4.7258,4.7586,4.7011,4.734,201800.0
2009-04-07 12:30:00,5.75,5.77,5.7,5.76,101800.0,4.7258,4.7422,4.6847,4.734,101800.0
2009-04-07 13:00:00,5.75,5.76,5.66,5.7,277000.0,4.7258,4.734,4.6518,4.6847,277000.0
2009-04-07 13:30:00,5.7,5.71,5.61,5.63,110200.0,4.6847,4.6929,4.6107,4.6271,110200.0
2009-04-07 14:00:00,5.62,5.65,5.6,5.65,284000.0,4.6189,4.6436,4.6025,4.6436,284000.0
2009-04-07 14:30:00,5.64,5.65,5.6,5.62,193400.0,4.6354,4.6436,4.6025,4.6189,193400.0
2009-04-07 15:00:00,5.62,5.67,5.61,5.62,395300.0,4.6189,4.66,4.6107,4.6189,395300.0
2009-04-07 15:30:00,5.63,5.66,5.58,5.58,770200.0,4.6271,4.6518,4.5861,4.5861,770200.0
2009-04-08 09:30:00,5.71,5.82,5.66,5.8,146900.0,4.6929,4.7833,4.6518,4.7669,146900.0
2009-04-08 10:00:00,5.81,5.84,5.75,5.76,152400.0,4.7751,4.7997,4.7258,4.734,152400.0
2009-04-08 10:30:00,5.76,5.79,5.71,5.78,86200.0,4.734,4.7586,4.6929,4.7504,86200.0
2009-04-08 11:00:00,5.77,5.88,5.77,5.86,245900.0,4.7422,4.8326,4.7422,4.8162,245900.0
2009-04-08 11:30:00,5.86,5.93,5.86,5.9,84600.0,4.8162,4.8737,4.8162,4.8491,84600.0
2009-04-08 12:00:00,5.89,5.95,5.89,5.94,246000.0,4.8408,4.8901,4.8408,4.8819,246000.0
2009-04-08 12:30:00,5.94,6.04,5.93,6.04,131700.0,4.8819,4.9641,4.8737,4.9641,131700.0
2009-04-08 13:00:00,6.03,6.03,5.96,5.97,649100.0,4.9559,4.9559,4.8984,4.9066,649100.0
2009-04-08 13:30:00,5.97,6.04,5.96,5.98,235800.0,4.9066,4.9641,4.8984,4.9148,235800.0
2009-04-08 14:00:00,5.99,6.0,5.96,5.99,159100.0,4.923,4.9312,4.8984,4.923,159100.0
2009-04-08 14:30:00,5.99,6.01,5.96,5.96,271800.0,4.923,4.9395,4.8984,4.8984,271800.0
2009-04-08 15:00:00,5.97,6.0,5.93,5.96,303900.0,4.9066,4.9312,4.8737,4.8984,303900.0
2009-04-08 15:30:00,5.97,6.03,5.95,6.02,321800.0,4.9066,4.9559,4.8901,4.9477,321800.0
2009-04-09 09:30:00,6.29,6.3,6.14,6.15,408000.0,5.1696,5.1778,5.0463,5.0545,408000.0
2009-04-09 10:00:00,6.15,6.21,6.14,6.16,311400.0,5.0545,5.1038,5.0463,5.0627,311400.0
2009-04-09 10:30:00,6.16,6.3,6.16,6.25,203900.0,5.0627,5.1778,5.0627,5.1367,203900.0
2009-04-09 11:00:00,6.26,6.41,6.26,6.41,202500.0,5.1449,5.2682,5.1449,5.2682,202500.0
2009-04-09 11:30:00,6.42,6.45,6.39,6.43,482300.0,5.2764,5.3011,5.2518,5.2846,482300.0
2009-04-09 12:00:00,6.43,6.44,6.39,6.4,128700.0,5.2846,5.2929,5.2518,5.26,128700.0
2009-04-09 12:30:00,6.41,6.49,6.4,6.48,152400.0,5.2682,5.334,5.26,5.3257,152400.0
2009-04-09 13:00:00,6.49,6.55,6.48,6.51,132400.0,5.334,5.3833,5.3257,5.3504,132400.0
2009-04-09 13:30:00,6.51,6.55,6.48,6.53,237200.0,5.3504,5.3833,5.3257,5.3668,237200.0
2009-04-09 14:00:00,6.53,6.58,6.46,6.53,298800.0,5.3668,5.4079,5.3093,5.3668,298800.0
2009-04-09 14:30:00,6.52,6.53,6.49,6.52,215600.0,5.3586,5.3668,5.334,5.3586,215600.0
2009-04-09 15:00:00,6.53,6.62,6.53,6.59,472300.0,5.3668,5.4408,5.3668,5.4161,472300.0
2009-04-09 15:30:00,6.59,6.63,6.54,6.62,665100.0,5.4161,5.449,5.3751,5.4408,665100.0
2009-04-13 09:30:00,6.51,6.59,6.31,6.32,248100.0,5.3504,5.4161,5.186,5.1942,248100.0
2009-04-13 10:00:00,6.31,6.5,6.27,6.44,308500.0,5.186,5.3422,5.1531,5.2929,308500.0
2009-04-13 10:30:00,6.44,6.5,6.37,6.42,250100.0,5.2929,5.3422,5.2353,5.2764,250100.0
2009-04-13 11:00:00,6.42,6.49,6.36,6.49,237700.0,5.2764,5.334,5.2271,5.334,237700.0
2009-04-13 11:30:00,6.49,6.5,6.38,6.39,140000.0,5.334,5.3422,5.2436,5.2518,140000.0
2009-04-13 12:00:00,6.4,6.44,6.36,6.42,110500.0,5.26,5.2929,5.2271,5.2764,110500.0
2009-04-13 12:30:00,6.42,6.51,6.41,6.5,162400.0,5.2764,5.3504,5.2682,5.3422,162400.0
2009-04-13 13:00:00,6.51,6.51,6.4,6.46,158700.0,5.3504,5.3504,5.26,5.3093,158700.0
2009-04-13 13:30:00,6.45,6.58,6.42,6.56,253900.0,5.3011,5.4079,5.2764,5.3915,253900.0
2009-04-13 14:00:00,6.56,6.6,6.48,6.53,229800.0,5.3915,5.4244,5.3257,5.3668,229800.0
2009-04-13 14:30:00,6.53,6.63,6.51,6.51,229500.0,5.3668,5.449,5.3504,5.3504,229500.0
2009-04-13 15:00:00,6.51,6.73,6.5,6.73,535300.0,5.3504,5.5312,5.3422,5.5312,535300.0
2009-04-13 15:30:00,6.73,6.73,6.59,6.6,535100.0,5.5312,5.5312,5.4161,5.4244,535100.0
2009-04-14 09:30:00,6.5,6.57,6.44,6.55,156700.0,5.3422,5.3997,5.2929,5.3833,156700.0
2009-04-14 10:00:00,6.54,6.7,6.49,6.69,214300.0,5.3751,5.5066,5.334,5.4983,214300.0
2009-04-14 10:30:00,6.69,6.77,6.68,6.76,189600.0,5.4983,5.5641,5.4901,5.5559,189600.0
2009-04-14 11:00:00,6.75,6.83,6.74,6.74,210200.0,5.5476,5.6134,5.5394,5.5394,210200.0
2009-04-14 11:30:00,6.74,6.84,6.73,6.77,183700.0,5.5394,5.6216,5.5312,5.5641,183700.0
2009-04-14 12:00:00,6.77,6.77,6.7,6.75,225600.0,5.5641,5.5641,5.5066,5.5476,225600.0
2009-04-14 12:30:00,6.76,6.77,6.54,6.57,127300.0,5.5559,5.5641,5.3751,5.3997,127300.0
2009-04-14 13:00:00,6.57,6.58,6.53,6.57,109900.0,5.3997,5.4079,5.3668,5.3997,109900.0
2009-04-14 13:30:00,6.57,6.59,6.5,6.57,162100.0,5.3997,5.4161,5.3422,5.3997,162100.0
2009-04-14 14:00:00,6.56,6.66,6.55,6.64,198000.0,5.3915,5.4737,5.3833,5.4572,198000.0
2009-04-14 14:30:00,6.64,6.69,6.57,6.66,150100.0,5.4572,5.4983,5.3997,5.4737,150100.0
2009-04-14 15:00:00,6.66,6.71,6.6,6.61,169800.0,5.4737,5.5148,5.4244,5.4326,169800.0
2009-04-14 15:30:00,6.61,6.63,6.53,6.53,497100.0,5.4326,5.449,5.3668,5.3668,497100.0
2009-04-15 09:30:00,6.43,6.52,6.4,6.52,123200.0,5.2846,5.3586,5.26,5.3586,123200.0
2009-04-15 10:00:00,6.53,6.65,6.51,6.63,123700.0,5.3668,5.4655,5.3504,5.449,123700.0
2009-04-15 10:30:00,6.63,6.7,6.6,6.61,112500.0,5.449,5.5066,5.4244,5.4326,112500.0
2009-04-15 11:00:00,6.61,6.63,6.56,6.63,95100.0,5.4326,5.449,5.3915,5.449,95100.0
2009-04-15 11:30:00,6.63,6.7,6.62,6.7,80400.0,5.449,5.5066,5.4408,5.5066,80400.0
2009-04-15 12:00:00,6.7,6.73,6.67,6.68,135400.0,5.5066,5.5312,5.4819,5.4901,135400.0
2009-04-15 12:30:00,6.68,6.76,6.67,6.74,131300.0,5.4901,5.5559,5.4819,5.5394,131300.0
2009-04-15 13:00:00,6.75,6.76,6.68,6.69,94900.0,5.5476,5.5559,5.4901,5.4983,94900.0
2009-04-15 13:30:00,6.69,6.72,6.65,6.68,104700.0,5.4983,5.523,5.4655,5.4901,104700.0
2009-04-15 14:00:00,6.68,6.71,6.58,6.61,155900.0,5.4901,5.5148,5.4079,5.4326,155900.0
2009-04-15 14:30:00,6.61,6.63,6.55,6.6,112300.0,5.4326,5.449,5.3833,5.4244,112300.0
2009-04-15 15:00:00,6.61,6.69,6.6,6.65,176300.0,5.4326,5.4983,5.4244,5.4655,176300.0
2009-04-15 15:30:00,6.65,6.8,6.63,6.75,492200.0,5.4655,5.5887,5.449,5.5476,492200.0
2009-04-16 09:30:00,6.89,6.89,6.57,6.7,411200.0,5.6627,5.6627,5.3997,5.5066,411200.0
2009-04-16 10:00:00,6.7,6.84,6.63,6.84,249800.0,5.5066,5.6216,5.449,5.6216,249800.0
2009-04-16 10:30:00,6.84,6.87,6.76,6.77,259500.0,5.6216,5.6463,5.5559,5.5641,259500.0
2009-04-16 11:00:00,6.77,6.77,6.72,6.73,139100.0,5.5641,5.5641,5.523,5.5312,139100.0
2009-04-16 11:30:00,6.74,6.86,6.74,6.85,127200.0,5.5394,5.6381,5.5394,5.6298,127200.0
2009-04-16 12:00:00,6.85,6.89,6.82,6.85,170500.0,5.6298,5.6627,5.6052,5.6298,170500.0
2009-04-16 12:30:00,6.85,6.99,6.85,6.99,124500.0,5.6298,5.7449,5.6298,5.7449,124500.0
2009-04-16 13:00:00,6.98,7.0,6.9,6.92,98600.0,5.7367,5.7531,5.6709,5.6874,98600.0
2009-04-16 13:30:00,6.92,6.95,6.86,6.94,154100.0,5.6874,5.712,5.6381,5.7038,154100.0
2009-04-16 14:00:00,6.94,7.09,6.93,7.09,182100.0,5.7038,5.8271,5.6956,5.8271,182100.0
2009-04-16 14:30:00,7.08,7.17,7.08,7.11,205700.0,5.8189,5.8928,5.8189,5.8435,205700.0
2009-04-16 15:00:00,7.11,7.2,7.1,7.16,219000.0,5.8435,5.9175,5.8353,5.8846,219000.0
2009-04-16 15:30:00,7.16,7.2,7.12,7.14,619600.0,5.8846,5.9175,5.8517,5.8682,619600.0
2009-04-17 09:30:00,7.16,7.16,6.82,6.9,537900.0,5.8846,5.8846,5.6052,5.6709,537900.0
2009-04-17 10:00:00,6.9,7.14,6.9,7.13,377500.0,5.6709,5.8682,5.6709,5.86,377500.0
2009-04-17 10:30:00,7.13,7.14,7.1,7.1,286000.0,5.86,5.8682,5.8353,5.8353,286000.0
2009-04-17 11:00:00,7.09,7.11,7.0,7.11,197900.0,5.8271,5.8435,5.7531,5.8435,197900.0
2009-04-17 11:30:00,7.11,7.13,7.09,7.1,108900.0,5.8435,5.86,5.8271,5.8353,108900.0
2009-04-17 12:00:00,7.1,7.19,7.07,7.19,112600.0,5.8353,5.9093,5.8106,5.9093,112600.0
2009-04-17 12:30:00,7.18,7.23,7.12,7.23,180800.0,5.9011,5.9421,5.8517,5.9421,180800.0
2009-04-17 13:00:00,7.24,7.3,7.22,7.28,128000.0,5.9504,5.9997,5.9339,5.9832,128000.0
2009-04-17 13:30:00,7.28,7.34,7.27,7.29,209400.0,5.9832,6.0326,5.975,5.9915,209400.0
2009-04-17 14:00:00,7.29,7.34,7.28,7.34,129600.0,5.9915,6.0326,5.9832,6.0326,129600.0
2009-04-17 14:30:00,7.34,7.42,7.29,7.33,335100.0,6.0326,6.0983,5.9915,6.0243,335100.0
2009-04-17 15:00:00,7.33,7.37,7.31,7.32,176200.0,6.0243,6.0572,6.0079,6.0161,176200.0
2009-04-17 15:30:00,7.33,7.36,7.24,7.27,534000.0,6.0243,6.049,5.9504,5.975,534000.0
2009-04-20 09:30:00,7.1,7.1,6.85,6.97,236400.0,5.8353,5.8353,5.6298,5.7285,236400.0
2009-04-20 10:00:00,6.96,6.97,6.72,6.84,159600.0,5.7202,5.7285,5.523,5.6216,159600.0
2009-04-20 10:30:00,6.84,6.87,6.77,6.79,119000.0,5.6216,5.6463,5.5641,5.5805,119000.0
2009-04-20 11:00:00,6.79,6.8,6.72,6.78,98200.0,5.5805,5.5887,5.523,5.5723,98200.0
2009-04-20 11:30:00,6.79,6.81,6.76,6.76,81900.0,5.5805,5.597,5.5559,5.5559,81900.0
2009-04-20 12:00:00,6.75,6.83,6.75,6.81,117600.0,5.5476,5.6134,5.5476,5.597,117600.0
2009-04-20 12:30:00,6.81,6.85,6.8,6.85,90800.0,5.597,5.6298,5.5887,5.6298,90800.0
2009-04-20 13:00:00,6.86,6.86,6.78,6.8,101100.0,5.6381,5.6381,5.5723,5.5887,101100.0
2009-04-20 13:30:00,6.8,6.85,6.77,6.82,100600.0,5.5887,5.6298,5.5641,5.6052,100600.0
2009-04-20 14:00:00,6.81,6.83,6.76,6.79,213100.0,5.597,5.6134,5.5559,5.5805,213100.0
2009-04-20 14:30:00,6.79,6.8,6.72,6.73,125700.0,5.5805,5.5887,5.523,5.5312,125700.0
2009-04-20 15:00:00,6.73,6.78,6.66,6.75,414100.0,5.5312,5.5723,5.4737,5.5476,414100.0
2009-04-20 15:30:00,6.76,6.82,6.74,6.78,435500.0,5.5559,5.6052,5.5394,5.5723,435500.0
2009-04-21 09:30:00,6.7,6.92,6.63,6.87,151000.0,5.5066,5.6874,5.449,5.6463,151000.0
2009-04-21 10:00:00,6.86,6.87,6.72,6.81,204500.0,5.6381,5.6463,5.523,5.597,204500.0
2009-04-21 10:30:00,6.81,6.96,6.79,6.96,161400.0,5.597,5.7202,5.5805,5.7202,161400.0
2009-04-21 11:00:00,6.96,7.12,6.96,7.08,162900.0,5.7202,5.8517,5.7202,5.8189,162900.0
2009-04-21 11:30:00,7.08,7.16,7.04,7.1,224100.0,5.8189,5.8846,5.786,5.8353,224100.0
2009-04-21 12:00:00,7.11,7.23,7.11,7.17,139200.0,5.8435,5.9421,5.8435,5.8928,139200.0
2009-04-21 12:30:00,7.17,7.26,7.15,7.16,119700.0,5.8928,5.9668,5.8764,5.8846,119700.0
2009-04-21 13:00:00,7.15,7.17,7.1,7.1,115000.0,5.8764,5.8928,5.8353,5.8353,115000.0
2009-04-21 13:30:00,7.1,7.16,7.07,7.12,117700.0,5.8353,5.8846,5.8106,5.8517,117700.0
2009-04-21 14:00:00,7.13,7.17,7.05,7.12,136900.0,5.86,5.8928,5.7942,5.8517,136900.0
2009-04-21 14:30:00,7.12,7.14,7.07,7.09,157500.0,5.8517,5.8682,5.8106,5.8271,157500.0
2009-04-21 15:00:00,7.08,7.22,7.07,7.11,172800.0,5.8189,5.9339,5.8106,5.8435,172800.0
2009-04-21 15:30:00,7.11,7.2,7.09,7.18,325700.0,5.8435,5.9175,5.8271,5.9011,325700.0
2009-04-22 09:30:00,7.04,7.19,6.93,7.18,213600.0,5.786,5.9093,5.6956,5.9011,213600.0
2009-04-22 10:00:00,7.18,7.34,7.16,7.3,183800.0,5.9011,6.0326,5.8846,5.9997,183800.0
2009-04-22 10:30:00,7.31,7.35,7.25,7.3,178200.0,6.0079,6.0408,5.9586,5.9997,178200.0
2009-04-22 11:00:00,7.3,7.44,7.3,7.42,146900.0,5.9997,6.1147,5.9997,6.0983,146900.0
2009-04-22 11:30:00,7.42,7.46,7.42,7.44,119800.0,6.0983,6.1312,6.0983,6.1147,119800.0
2009-04-22 12:00:00,7.43,7.45,7.36,7.36,127300.0,6.1065,6.123,6.049,6.049,127300.0
2009-04-22 12:30:00,7.36,7.36,7.26,7.32,196200.0,6.049,6.049,5.9668,6.0161,196200.0
2009-04-22 13:00:00,7.32,7.34,7.23,7.3,163900.0,6.0161,6.0326,5.9421,5.9997,163900.0
2009-04-22 13:30:00,7.29,7.36,7.25,7.25,153500.0,5.9915,6.049,5.9586,5.9586,153500.0
2009-04-22 14:00:00,7.26,7.42,7.26,7.39,140600.0,5.9668,6.0983,5.9668,6.0736,140600.0
2009-04-22 14:30:00,7.4,7.49,7.39,7.45,203500.0,6.0819,6.1558,6.0736,6.123,203500.0
2009-04-22 15:00:00,7.45,7.56,7.41,7.46,412300.0,6.123,6.2134,6.0901,6.1312,412300.0
2009-04-22 15:30:00,7.45,7.47,7.26,7.29,630600.0,6.123,6.1394,5.9668,5.9915,630600.0
2009-04-23 09:30:00,7.11,7.48,7.1,7.18,144200.0,5.8435,6.1476,5.8353,5.9011,144200.0
2009-04-23 10:00:00,7.18,7.19,7.06,7.18,167400.0,5.9011,5.9093,5.8024,5.9011,167400.0
2009-04-23 10:30:00,7.19,7.2,7.05,7.06,126800.0,5.9093,5.9175,5.7942,5.8024,126800.0
2009-04-23 11:00:00,7.05,7.21,7.04,7.15,233000.0,5.7942,5.9257,5.786,5.8764,233000.0
2009-04-23 11:30:00,7.15,7.26,7.11,7.24,229400.0,5.8764,5.9668,5.8435,5.9504,229400.0
2009-04-23 12:00:00,7.25,7.36,7.24,7.32,157000.0,5.9586,6.049,5.9504,6.0161,157000.0
2009-04-23 12:30:00,7.33,7.35,7.26,7.34,110100.0,6.0243,6.0408,5.9668,6.0326,110100.0
2009-04-23 13:00:00,7.35,7.42,7.31,7.37,140600.0,6.0408,6.0983,6.0079,6.0572,140600.0
2009-04-23 13:30:00,7.38,7.44,7.33,7.37,112800.0,6.0654,6.1147,6.0243,6.0572,112800.0
2009-04-23 14:00:00,7.37,7.4,7.28,7.39,128500.0,6.0572,6.0819,5.9832,6.0736,128500.0
2009-04-23 14:30:00,7.39,7.45,7.33,7.35,179500.0,6.0736,6.123,6.0243,6.0408,179500.0
2009-04-23 15:00:00,7.34,7.36,7.25,7.31,232000.0,6.0326,6.049,5.9586,6.0079,232000.0
2009-04-23 15:30:00,7.31,7.44,7.27,7.42,526600.0,6.0079,6.1147,5.975,6.0983,526600.0
2009-04-24 09:30:00,7.47,7.47,7.18,7.37,149500.0,6.1394,6.1394,5.9011,6.0572,149500.0
2009-04-24 10:00:00,7.38,7.43,7.3,7.41,100300.0,6.0654,6.1065,5.9997,6.0901,100300.0
2009-04-24 10:30:00,7.41,7.51,7.4,7.49,72200.0,6.0901,6.1723,6.0819,6.1558,72200.0
2009-04-24 11:00:00,7.5,7.54,7.44,7.54,97200.0,6.1641,6.1969,6.1147,6.1969,97200.0
2009-04-24 11:30:00,7.54,7.59,7.51,7.57,213900.0,6.1969,6.238,6.1723,6.2216,213900.0
2009-04-24 12:00:00,7.56,7.57,7.52,7.55,109000.0,6.2134,6.2216,6.1805,6.2051,109000.0
2009-04-24 12:30:00,7.55,7.66,7.54,7.66,140000.0,6.2051,6.2955,6.1969,6.2955,140000.0
2009-04-24 13:00:00,7.66,7.68,7.64,7.66,111700.0,6.2955,6.312,6.2791,6.2955,111700.0
2009-04-24 13:30:00,7.67,7.67,7.63,7.66,134000.0,6.3038,6.3038,6.2709,6.2955,134000.0
2009-04-24 14:00:00,7.65,7.7,7.58,7.67,331300.0,6.2873,6.3284,6.2298,6.3038,331300.0
2009-04-24 14:30:00,7.68,7.76,7.64,7.73,175300.0,6.312,6.3777,6.2791,6.3531,175300.0
2009-04-24 15:00:00,7.74,7.77,7.68,7.72,251800.0,6.3613,6.386,6.312,6.3449,251800.0
2009-04-24 15:30:00,7.73,7.77,7.63,7.71,761600.0,6.3531,6.386,6.2709,6.3366,761600.0
2009-04-27 09:30:00,7.33,7.65,7.33,7.56,197900.0,6.0243,6.2873,6.0243,6.2134,197900.0
2009-04-27 10:00:00,7.56,7.62,7.42,7.58,184800.0,6.2134,6.2627,6.0983,6.2298,184800.0
2009-04-27 10:30:00,7.57,7.57,7.49,7.52,146000.0,6.2216,6.2216,6.1558,6.1805,146000.0
2009-04-27 11:00:00,7.51,7.52,7.45,7.48,88900.0,6.1723,6.1805,6.123,6.1476,88900.0
2009-04-27 11:30:00,7.49,7.5,7.43,7.5,138000.0,6.1558,6.1641,6.1065,6.1641,138000.0
2009-04-27 12:00:00,7.5,7.6,7.47,7.48,139200.0,6.1641,6.2462,6.1394,6.1476,139200.0
2009-04-27 12:30:00,7.48,7.54,7.44,7.54,198400.0,6.1476,6.1969,6.1147,6.1969,198400.0
2009-04-27 13:00:00,7.53,7.61,7.48,7.48,300100.0,6.1887,6.2545,6.1476,6.1476,300100.0
2009-04-27 13:30:00,7.48,7.53,7.43,7.48,180100.0,6.1476,6.1887,6.1065,6.1476,180100.0
2009-04-27 14:00:00,7.48,7.48,7.41,7.44,144200.0,6.1476,6.1476,6.0901,6.1147,144200.0
2009-04-27 14:30:00,7.44,7.48,7.42,7.43,107200.0,6.1147,6.1476,6.0983,6.1065,107200.0
2009-04-27 15:00:00,7.44,7.48,7.36,7.42,198800.0,6.1147,6.1476,6.049,6.0983,198800.0
2009-04-27 15:30:00,7.43,7.5,7.41,7.42,425100.0,6.1065,6.1641,6.0901,6.0983,425100.0
2009-04-28 09:30:00,7.31,7.6,7.24,7.56,232100.0,6.0079,6.2462,5.9504,6.2134,232100.0
2009-04-28 10:00:00,7.56,7.7,7.46,7.48,213700.0,6.2134,6.3284,6.1312,6.1476,213700.0
2009-04-28 10:30:00,7.48,7.58,7.44,7.44,132100.0,6.1476,6.2298,6.1147,6.1147,132100.0
2009-04-28 11:00:00,7.45,7.56,7.44,7.53,146700.0,6.123,6.2134,6.1147,6.1887,146700.0
2009-04-28 11:30:00,7.53,7.54,7.42,7.44,126500.0,6.1887,6.1969,6.0983,6.1147,126500.0
2009-04-28 12:00:00,7.45,7.6,7.44,7.55,153700.0,6.123,6.2462,6.1147,6.2051,153700.0
2009-04-28 12:30:00,7.55,7.55,7.49,7.51,101100.0,6.2051,6.2051,6.1558,6.1723,101100.0
2009-04-28 13:00:00,7.52,7.56,7.48,7.51,114900.0,6.1805,6.2134,6.1476,6.1723,114900.0
2009-04-28 13:30:00,7.5,7.54,7.46,7.48,113800.0,6.1641,6.1969,6.1312,6.1476,113800.0
2009-04-28 14:00:00,7.48,7.56,7.47,7.51,211100.0,6.1476,6.2134,6.1394,6.1723,211100.0
2009-04-28 14:30:00,7.52,7.58,7.48,7.51,236900.0,6.1805,6.2298,6.1476,6.1723,236900.0
2009-04-28 15:00:00,7.51,7.54,7.46,7.47,226700.0,6.1723,6.1969,6.1312,6.1394,226700.0
2009-04-28 15:30:00,7.47,7.51,7.42,7.46,375800.0,6.1394,6.1723,6.0983,6.1312,375800.0
2009-04-29 09:30:00,7.61,7.69,7.49,7.62,176500.0,6.2545,6.3202,6.1558,6.2627,176500.0
2009-04-29 10:00:00,7.63,7.75,7.59,7.75,184700.0,6.2709,6.3695,6.238,6.3695,184700.0
2009-04-29 10:30:00,7.75,7.78,7.7,7.73,129000.0,6.3695,6.3942,6.3284,6.3531,129000.0
2009-04-29 11:00:00,7.73,7.83,7.72,7.83,72000.0,6.3531,6.4353,6.3449,6.4353,72000.0
2009-04-29 11:30:00,7.82,7.82,7.77,7.81,52400.0,6.427,6.427,6.386,6.4188,52400.0
2009-04-29 12:00:00,7.81,7.85,7.8,7.84,77400.0,6.4188,6.4517,6.4106,6.4435,77400.0
2009-04-29 12:30:00,7.84,7.84,7.78,7.82,82100.0,6.4435,6.4435,6.3942,6.427,82100.0
2009-04-29 13:00:00,7.82,7.92,7.81,7.9,97800.0,6.427,6.5092,6.4188,6.4928,97800.0
2009-04-29 13:30:00,7.9,7.95,7.88,7.94,95900.0,6.4928,6.5339,6.4764,6.5257,95900.0
2009-04-29 14:00:00,7.93,7.94,7.78,7.9,230800.0,6.5175,6.5257,6.3942,6.4928,230800.0
2009-04-29 14:30:00,7.9,8.03,7.84,7.9,174500.0,6.4928,6.5996,6.4435,6.4928,174500.0
2009-04-29 15:00:00,7.89,7.94,7.8,7.81,186800.0,6.4846,6.5257,6.4106,6.4188,186800.0
2009-04-29 15:30:00,7.81,7.86,7.74,7.83,361800.0,6.4188,6.4599,6.3613,6.4353,361800.0
2009-04-30 09:30:00,7.9,8.31,7.84,8.31,200000.0,6.4928,6.8298,6.4435,6.8298,200000.0
2009-04-30 10:00:00,8.31,8.45,8.26,8.37,258200.0,6.8298,6.9448,6.7887,6.8791,258200.0
2009-04-30 10:30:00,8.38,8.39,8.26,8.36,173300.0,6.8873,6.8955,6.7887,6.8709,173300.0
2009-04-30 11:00:00,8.36,8.48,8.34,8.38,198600.0,6.8709,6.9695,6.8544,6.8873,198600.0
2009-04-30 11:30:00,8.38,8.4,8.28,8.31,291000.0,6.8873,6.9037,6.8051,6.8298,291000.0
2009-04-30 12:00:00,8.31,8.35,8.25,8.28,204300.0,6.8298,6.8626,6.7805,6.8051,204300.0
2009-04-30 12:30:00,8.28,8.28,8.14,8.23,221500.0,6.8051,6.8051,6.69,6.764,221500.0
2009-04-30 13:00:00,8.23,8.26,8.07,8.13,88000.0,6.764,6.7887,6.6325,6.6818,88000.0
2009-04-30 13:30:00,8.12,8.28,8.11,8.27,204400.0,6.6736,6.8051,6.6654,6.7969,204400.0
2009-04-30 14:00:00,8.27,8.3,8.13,8.21,165600.0,6.7969,6.8215,6.6818,6.7476,165600.0
2009-04-30 14:30:00,8.21,8.28,8.16,8.23,215400.0,6.7476,6.8051,6.7065,6.764,215400.0
2009-04-30 15:00:00,8.24,8.24,8.06,8.12,169400.0,6.7722,6.7722,6.6243,6.6736,169400.0
2009-04-30 15:30:00,8.13,8.22,8.08,8.1,511100.0,6.6818,6.7558,6.6407,6.6572,511100.0
2009-05-01 09:30:00,8.27,8.27,8.08,8.18,207300.0,6.7969,6.7969,6.6407,6.7229,207300.0
2009-05-01 10:00:00,8.18,8.2,7.92,7.95,347100.0,6.7229,6.7394,6.5092,6.5339,347100.0
2009-05-01 10:30:00,7.94,7.96,7.84,7.88,554200.0,6.5257,6.5421,6.4435,6.4764,554200.0
2009-05-01 11:00:00,7.89,7.9,7.81,7.89,337400.0,6.4846,6.4928,6.4188,6.4846,337400.0
2009-05-01 11:30:00,7.89,7.91,7.86,7.87,154900.0,6.4846,6.501,6.4599,6.4681,154900.0
2009-05-01 12:00:00,7.87,7.93,7.85,7.87,179300.0,6.4681,6.5175,6.4517,6.4681,179300.0
2009-05-01 12:30:00,7.88,7.99,7.86,7.97,151600.0,6.4764,6.5668,6.4599,6.5503,151600.0
2009-05-01 13:00:00,7.97,8.03,7.95,7.99,207900.0,6.5503,6.5996,6.5339,6.5668,207900.0
2009-05-01 13:30:00,7.99,8.13,7.99,8.07,237600.0,6.5668,6.6818,6.5668,6.6325,237600.0
2009-05-01 14:00:00,8.08,8.16,8.05,8.14,253200.0,6.6407,6.7065,6.6161,6.69,253200.0
2009-05-01 14:30:00,8.14,8.14,8.05,8.08,99300.0,6.69,6.69,6.6161,6.6407,99300.0
2009-05-01 15:00:00,8.08,8.11,7.98,7.99,310500.0,6.6407,6.6654,6.5585,6.5668,310500.0
2009-05-01 15:30:00,8.0,8.06,7.94,8.03,886700.0,6.575,6.6243,6.5257,6.5996,886700.0
2009-05-04 09:30:00,8.2,8.46,8.15,8.46,236700.0,6.7394,6.953,6.6983,6.953,236700.0
2009-05-04 10:00:00,8.45,8.57,8.45,8.51,338400.0,6.9448,7.0435,6.9448,6.9941,338400.0
2009-05-04 10:30:00,8.52,8.57,8.48,8.56,109100.0,7.0024,7.0435,6.9695,7.0352,109100.0
2009-05-04 11:00:00,8.57,8.66,8.56,8.66,140000.0,7.0435,7.1174,7.0352,7.1174,140000.0
2009-05-04 11:30:00,8.65,8.73,8.65,8.72,199800.0,7.1092,7.175,7.1092,7.1667,199800.0
2009-05-04 12:00:00,8.72,8.77,8.66,8.69,152100.0,7.1667,7.2078,7.1174,7.1421,152100.0
2009-05-04 12:30:00,8.69,8.75,8.67,8.7,113100.0,7.1421,7.1914,7.1256,7.1503,113100.0
2009-05-04 13:00:00,8.7,8.75,8.69,8.74,81600.0,7.1503,7.1914,7.1421,7.1832,81600.0
2009-05-04 13:30:00,8.73,8.75,8.66,8.68,103200.0,7.175,7.1914,7.1174,7.1339,103200.0
2009-05-04 14:00:00,8.67,8.7,8.59,8.68,188900.0,7.1256,7.1503,7.0599,7.1339,188900.0
2009-05-04 14:30:00,8.68,8.68,8.61,8.64,147400.0,7.1339,7.1339,7.0763,7.101,147400.0
2009-05-04 15:00:00,8.64,8.67,8.6,8.63,179600.0,7.101,7.1256,7.0681,7.0928,179600.0
2009-05-04 15:30:00,8.62,8.67,8.58,8.67,338900.0,7.0845,7.1256,7.0517,7.1256,338900.0
2009-05-05 09:30:00,8.82,9.0,8.64,8.8,237700.0,7.2489,7.3969,7.101,7.2325,237700.0
2009-05-05 10:00:00,8.82,8.92,8.68,8.72,267000.0,7.2489,7.3311,7.1339,7.1667,267000.0
2009-05-05 10:30:00,8.72,8.72,8.55,8.61,200000.0,7.1667,7.1667,7.027,7.0763,200000.0
2009-05-05 11:00:00,8.6,8.61,8.48,8.5,237600.0,7.0681,7.0763,6.9695,6.9859,237600.0
2009-05-05 11:30:00,8.49,8.62,8.48,8.6,251300.0,6.9777,7.0845,6.9695,7.0681,251300.0
2009-05-05 12:00:00,8.6,8.61,8.58,8.6,143700.0,7.0681,7.0763,7.0517,7.0681,143700.0
2009-05-05 12:30:00,8.6,8.61,8.55,8.61,109800.0,7.0681,7.0763,7.027,7.0763,109800.0
2009-05-05 13:00:00,8.6,8.66,8.52,8.54,155100.0,7.0681,7.1174,7.0024,7.0188,155100.0
2009-05-05 13:30:00,8.54,8.54,8.49,8.5,208900.0,7.0188,7.0188,6.9777,6.9859,208900.0
2009-05-05 14:00:00,8.51,8.52,8.38,8.42,297200.0,6.9941,7.0024,6.8873,6.9202,297200.0
2009-05-05 14:30:00,8.42,8.49,8.41,8.45,268700.0,6.9202,6.9777,6.912,6.9448,268700.0
2009-05-05 15:00:00,8.45,8.54,8.42,8.51,457900.0,6.9448,7.0188,6.9202,6.9941,457900.0
2009-05-05 15:30:00,8.51,8.58,8.48,8.52,889500.0,6.9941,7.0517,6.9695,7.0024,889500.0
2009-05-06 09:30:00,8.68,8.88,8.53,8.61,245500.0,7.1339,7.2982,7.0106,7.0763,245500.0
2009-05-06 10:00:00,8.62,8.63,8.47,8.48,251600.0,7.0845,7.0928,6.9613,6.9695,251600.0
2009-05-06 10:30:00,8.48,8.69,8.47,8.67,274100.0,6.9695,7.1421,6.9613,7.1256,274100.0
2009-05-06 11:00:00,8.66,8.77,8.64,8.71,165400.0,7.1174,7.2078,7.101,7.1585,165400.0
2009-05-06 11:30:00,8.71,8.78,8.68,8.75,183500.0,7.1585,7.216,7.1339,7.1914,183500.0
2009-05-06 12:00:00,8.75,8.77,8.68,8.7,183100.0,7.1914,7.2078,7.1339,7.1503,183100.0
2009-05-06 12:30:00,8.71,8.75,8.67,8.69,166000.0,7.1585,7.1914,7.1256,7.1421,166000.0
2009-05-06 13:00:00,8.68,8.79,8.66,8.7,194100.0,7.1339,7.2243,7.1174,7.1503,194100.0
2009-05-06 13:30:00,8.69,8.84,8.66,8.83,216700.0,7.1421,7.2654,7.1174,7.2571,216700.0
2009-05-06 14:00:00,8.83,8.94,8.81,8.93,203300.0,7.2571,7.3475,7.2407,7.3393,203300.0
2009-05-06 14:30:00,8.93,8.95,8.86,8.92,268600.0,7.3393,7.3558,7.2818,7.3311,268600.0
2009-05-06 15:00:00,8.93,8.94,8.82,8.88,328400.0,7.3393,7.3475,7.2489,7.2982,328400.0
2009-05-06 15:30:00,8.89,8.95,8.81,8.95,664300.0,7.3065,7.3558,7.2407,7.3558,664300.0
2009-05-07 09:30:00,9.0,9.14,8.72,8.82,312400.0,7.3969,7.5119,7.1667,7.2489,312400.0
2009-05-07 10:00:00,8.83,8.84,8.46,8.48,281000.0,7.2571,7.2654,6.953,6.9695,281000.0
2009-05-07 10:30:00,8.49,8.59,8.42,8.58,114300.0,6.9777,7.0599,6.9202,7.0517,114300.0
2009-05-07 11:00:00,8.57,8.58,8.4,8.48,132500.0,7.0435,7.0517,6.9037,6.9695,132500.0
2009-05-07 11:30:00,8.49,8.49,8.4,8.42,154900.0,6.9777,6.9777,6.9037,6.9202,154900.0
2009-05-07 12:00:00,8.42,8.44,8.32,8.34,181700.0,6.9202,6.9366,6.838,6.8544,181700.0
2009-05-07 12:30:00,8.34,8.46,8.3,8.44,149300.0,6.8544,6.953,6.8215,6.9366,149300.0
2009-05-07 13:00:00,8.44,8.45,8.3,8.32,108400.0,6.9366,6.9448,6.8215,6.838,108400.0
2009-05-07 13:30:00,8.32,8.33,8.24,8.32,139200.0,6.838,6.8462,6.7722,6.838,139200.0
2009-05-07 14:00:00,8.32,8.33,8.21,8.23,123200.0,6.838,6.8462,6.7476,6.764,123200.0
2009-05-07 14:30:00,8.23,8.24,8.12,8.2,173300.0,6.764,6.7722,6.6736,6.7394,173300.0
2009-05-07 15:00:00,8.2,8.24,8.15,8.21,304100.0,6.7394,6.7722,6.6983,6.7476,304100.0
2009-05-07 15:30:00,8.2,8.26,8.14,8.26,499400.0,6.7394,6.7887,6.69,6.7887,499400.0
2009-05-08 09:30:00,8.36,8.67,8.31,8.33,287600.0,6.8709,7.1256,6.8298,6.8462,287600.0
2009-05-08 10:00:00,8.33,8.35,8.2,8.26,224400.0,6.8462,6.8626,6.7394,6.7887,224400.0
2009-05-08 10:30:00,8.25,8.31,8.11,8.19,241800.0,6.7805,6.8298,6.6654,6.7311,241800.0
2009-05-08 11:00:00,8.19,8.26,8.16,8.19,193800.0,6.7311,6.7887,6.7065,6.7311,193800.0
2009-05-08 11:30:00,8.19,8.3,8.18,8.27,108400.0,6.7311,6.8215,6.7229,6.7969,108400.0
2009-05-08 12:00:00,8.27,8.35,8.25,8.3,97500.0,6.7969,6.8626,6.7805,6.8215,97500.0
2009-05-08 12:30:00,8.29,8.3,8.21,8.24,280400.0,6.8133,6.8215,6.7476,6.7722,280400.0
2009-05-08 13:00:00,8.25,8.3,8.24,8.29,187700.0,6.7805,6.8215,6.7722,6.8133,187700.0
2009-05-08 13:30:00,8.28,8.3,8.22,8.23,170900.0,6.8051,6.8215,6.7558,6.764,170900.0
2009-05-08 14:00:00,8.23,8.32,8.23,8.29,186200.0,6.764,6.838,6.764,6.8133,186200.0
2009-05-08 14:30:00,8.29,8.35,8.29,8.33,174100.0,6.8133,6.8626,6.8133,6.8462,174100.0
2009-05-08 15:00:00,8.34,8.39,8.29,8.35,248700.0,6.8544,6.8955,6.8133,6.8626,248700.0
2009-05-08 15:30:00,8.35,8.43,8.32,8.41,507600.0,6.8626,6.9284,6.838,6.912,507600.0
2009-05-11 09:30:00,8.28,8.35,8.05,8.09,145400.0,6.8051,6.8626,6.6161,6.649,145400.0
2009-05-11 10:00:00,8.09,8.24,8.08,8.2,165000.0,6.649,6.7722,6.6407,6.7394,165000.0
2009-05-11 10:30:00,8.2,8.26,8.15,8.17,126300.0,6.7394,6.7887,6.6983,6.7147,126300.0
2009-05-11 11:00:00,8.17,8.2,8.14,8.14,65600.0,6.7147,6.7394,6.69,6.69,65600.0
2009-05-11 11:30:00,8.14,8.14,8.05,8.05,75600.0,6.69,6.69,6.6161,6.6161,75600.0
2009-05-11 12:00:00,8.05,8.07,8.01,8.06,142200.0,6.6161,6.6325,6.5832,6.6243,142200.0
2009-05-11 12:30:00,8.06,8.06,8.02,8.03,67300.0,6.6243,6.6243,6.5914,6.5996,67300.0
2009-05-11 13:00:00,8.04,8.08,8.02,8.06,162100.0,6.6079,6.6407,6.5914,6.6243,162100.0
2009-05-11 13:30:00,8.05,8.18,8.05,8.16,88600.0,6.6161,6.7229,6.6161,6.7065,88600.0
2009-05-11 14:00:00,8.17,8.17,8.11,8.12,95000.0,6.7147,6.7147,6.6654,6.6736,95000.0
2009-05-11 14:30:00,8.12,8.16,8.08,8.14,149300.0,6.6736,6.7065,6.6407,6.69,149300.0
2009-05-11 15:00:00,8.15,8.16,8.08,8.11,119200.0,6.6983,6.7065,6.6407,6.6654,119200.0
2009-05-11 15:30:00,8.11,8.12,8.04,8.08,313300.0,6.6654,6.6736,6.6079,6.6407,313300.0
2009-05-12 09:30:00,8.1,8.12,7.85,7.85,302400.0,6.6572,6.6736,6.4517,6.4517,302400.0
2009-05-12 10:00:00,7.85,7.86,7.72,7.76,186400.0,6.4517,6.4599,6.3449,6.3777,186400.0
2009-05-12 10:30:00,7.76,7.82,7.7,7.79,95400.0,6.3777,6.427,6.3284,6.4024,95400.0
2009-05-12 11:00:00,7.8,7.81,7.73,7.74,93600.0,6.4106,6.4188,6.3531,6.3613,93600.0
2009-05-12 11:30:00,7.74,7.76,7.67,7.71,96400.0,6.3613,6.3777,6.3038,6.3366,96400.0
2009-05-12 12:00:00,7.71,7.73,7.65,7.67,159200.0,6.3366,6.3531,6.2873,6.3038,159200.0
2009-05-12 12:30:00,7.67,7.69,7.61,7.62,167700.0,6.3038,6.3202,6.2545,6.2627,167700.0
2009-05-12 13:00:00,7.61,7.67,7.61,7.64,179600.0,6.2545,6.3038,6.2545,6.2791,179600.0
2009-05-12 13:30:00,7.63,7.71,7.6,7.61,180300.0,6.2709,6.3366,6.2462,6.2545,180300.0
2009-05-12 14:00:00,7.61,7.68,7.59,7.63,138900.0,6.2545,6.312,6.238,6.2709,138900.0
2009-05-12 14:30:00,7.63,7.82,7.61,7.79,209400.0,6.2709,6.427,6.2545,6.4024,209400.0
2009-05-12 15:00:00,7.79,7.88,7.77,7.83,229700.0,6.4024,6.4764,6.386,6.4353,229700.0
2009-05-12 15:30:00,7.83,7.86,7.75,7.76,344000.0,6.4353,6.4599,6.3695,6.3777,344000.0
2009-05-13 09:30:00,7.59,7.65,7.26,7.27,312500.0,6.3004,6.3502,6.0265,6.0348,312500.0
2009-05-13 10:00:00,7.27,7.3,7.23,7.25,306900.0,6.0348,6.0597,6.0016,6.0182,306900.0
2009-05-13 10:30:00,7.26,7.29,7.16,7.22,323100.0,6.0265,6.0514,5.9435,5.9933,323100.0
2009-05-13 11:00:00,7.22,7.22,7.13,7.16,202300.0,5.9933,5.9933,5.9186,5.9435,202300.0
2009-05-13 11:30:00,7.16,7.16,7.11,7.12,109200.0,5.9435,5.9435,5.902,5.9103,109200.0
2009-05-13 12:00:00,7.12,7.17,7.11,7.17,79100.0,5.9103,5.9518,5.902,5.9518,79100.0
2009-05-13 12:30:00,7.17,7.18,7.11,7.11,124000.0,5.9518,5.9601,5.902,5.902,124000.0
2009-05-13 13:00:00,7.11,7.12,7.1,7.1,106800.0,5.902,5.9103,5.8937,5.8937,106800.0
2009-05-13 13:30:00,7.1,7.15,7.07,7.09,191800.0,5.8937,5.9352,5.8688,5.8854,191800.0
2009-05-13 14:00:00,7.09,7.12,7.02,7.06,238500.0,5.8854,5.9103,5.8272,5.8605,238500.0
2009-05-13 14:30:00,7.06,7.08,7.03,7.07,137400.0,5.8605,5.8771,5.8355,5.8688,137400.0
2009-05-13 15:00:00,7.08,7.09,7.0,7.02,336700.0,5.8771,5.8854,5.8106,5.8272,336700.0
2009-05-13 15:30:00,7.02,7.04,6.97,7.0,666500.0,5.8272,5.8438,5.7857,5.8106,666500.0
2009-05-14 09:30:00,7.01,7.24,6.88,7.16,245500.0,5.8189,6.0099,5.711,5.9435,245500.0
2009-05-14 10:00:00,7.16,7.2,7.13,7.16,189200.0,5.9435,5.9767,5.9186,5.9435,189200.0
2009-05-14 10:30:00,7.17,7.28,7.16,7.27,148500.0,5.9518,6.0431,5.9435,6.0348,148500.0
2009-05-14 11:00:00,7.28,7.42,7.28,7.4,116000.0,6.0431,6.1593,6.0431,6.1427,116000.0
2009-05-14 11:30:00,7.4,7.46,7.4,7.45,102000.0,6.1427,6.1925,6.1427,6.1842,102000.0
2009-05-14 12:00:00,7.46,7.51,7.43,7.43,149800.0,6.1925,6.234,6.1676,6.1676,149800.0
2009-05-14 12:30:00,7.43,7.5,7.42,7.47,117200.0,6.1676,6.2257,6.1593,6.2008,117200.0
2009-05-14 13:00:00,7.47,7.51,7.43,7.45,167200.0,6.2008,6.234,6.1676,6.1842,167200.0
2009-05-14 13:30:00,7.45,7.6,7.45,7.54,100100.0,6.1842,6.3087,6.1842,6.2589,100100.0
2009-05-14 14:00:00,7.54,7.58,7.51,7.57,118600.0,6.2589,6.2921,6.234,6.2838,118600.0
2009-05-14 14:30:00,7.57,7.62,7.55,7.59,175500.0,6.2838,6.3253,6.2672,6.3004,175500.0
2009-05-14 15:00:00,7.57,7.61,7.5,7.53,217300.0,6.2838,6.317,6.2257,6.2506,217300.0
2009-05-14 15:30:00,7.51,7.53,7.42,7.49,412800.0,6.234,6.2506,6.1593,6.2174,412800.0
2009-05-15 09:30:00,7.32,7.56,7.18,7.38,217200.0,6.0763,6.2755,5.9601,6.1261,217200.0
2009-05-15 10:00:00,7.37,7.44,7.29,7.41,100300.0,6.1178,6.1759,6.0514,6.151,100300.0
2009-05-15 10:30:00,7.41,7.51,7.4,7.47,88100.0,6.151,6.234,6.1427,6.2008,88100.0
2009-05-15 11:00:00,7.46,7.58,7.45,7.55,218200.0,6.1925,6.2921,6.1842,6.2672,218200.0
2009-05-15 11:30:00,7.55,7.58,7.47,7.47,172600.0,6.2672,6.2921,6.2008,6.2008,172600.0
2009-05-15 12:00:00,7.46,7.51,7.45,7.51,89000.0,6.1925,6.234,6.1842,6.234,89000.0
2009-05-15 12:30:00,7.5,7.56,7.49,7.52,227800.0,6.2257,6.2755,6.2174,6.2423,227800.0
2009-05-15 13:00:00,7.52,7.55,7.49,7.51,110400.0,6.2423,6.2672,6.2174,6.234,110400.0
2009-05-15 13:30:00,7.52,7.56,7.51,7.55,144600.0,6.2423,6.2755,6.234,6.2672,144600.0
2009-05-15 14:00:00,7.54,7.57,7.52,7.54,118300.0,6.2589,6.2838,6.2423,6.2589,118300.0
2009-05-15 14:30:00,7.54,7.55,7.43,7.43,164900.0,6.2589,6.2672,6.1676,6.1676,164900.0
2009-05-15 15:00:00,7.44,7.55,7.44,7.54,394600.0,6.1759,6.2672,6.1759,6.2589,394600.0
2009-05-15 15:30:00,7.54,7.54,7.48,7.5,294500.0,6.2589,6.2589,6.2091,6.2257,294500.0
2009-05-18 09:30:00,7.59,7.64,7.48,7.5,93800.0,6.3004,6.3419,6.2091,6.2257,93800.0
2009-05-18 10:00:00,7.52,7.61,7.5,7.52,174300.0,6.2423,6.317,6.2257,6.2423,174300.0
2009-05-18 10:30:00,7.52,7.54,7.43,7.53,141800.0,6.2423,6.2589,6.1676,6.2506,141800.0
2009-05-18 11:00:00,7.53,7.6,7.53,7.56,77100.0,6.2506,6.3087,6.2506,6.2755,77100.0
2009-05-18 11:30:00,7.57,7.59,7.5,7.5,61400.0,6.2838,6.3004,6.2257,6.2257,61400.0
2009-05-18 12:00:00,7.51,7.6,7.5,7.58,63900.0,6.234,6.3087,6.2257,6.2921,63900.0
2009-05-18 12:30:00,7.59,7.67,7.56,7.66,65900.0,6.3004,6.3668,6.2755,6.3585,65900.0
2009-05-18 13:00:00,7.65,7.65,7.6,7.61,42200.0,6.3502,6.3502,6.3087,6.317,42200.0
2009-05-18 13:30:00,7.62,7.64,7.6,7.61,72400.0,6.3253,6.3419,6.3087,6.317,72400.0
2009-05-18 14:00:00,7.61,7.64,7.6,7.63,73000.0,6.317,6.3419,6.3087,6.3336,73000.0
2009-05-18 14:30:00,7.62,7.72,7.62,7.72,107700.0,6.3253,6.4083,6.3253,6.4083,107700.0
2009-05-18 15:00:00,7.71,7.72,7.63,7.65,146400.0,6.4,6.4083,6.3336,6.3502,146400.0
2009-05-18 15:30:00,7.64,7.78,7.63,7.75,283500.0,6.3419,6.4581,6.3336,6.4332,283500.0
2009-05-19 09:30:00,7.76,7.92,7.69,7.78,129700.0,6.4415,6.5743,6.3834,6.4581,129700.0
2009-05-19 10:00:00,7.77,7.88,7.73,7.88,136700.0,6.4498,6.5411,6.4166,6.5411,136700.0
2009-05-19 10:30:00,7.88,7.95,7.88,7.9,128800.0,6.5411,6.5992,6.5411,6.5577,128800.0
2009-05-19 11:00:00,7.9,7.92,7.76,7.8,116200.0,6.5577,6.5743,6.4415,6.4747,116200.0
2009-05-19 11:30:00,7.81,7.83,7.79,7.8,62100.0,6.483,6.4996,6.4664,6.4747,62100.0
2009-05-19 12:00:00,7.8,7.95,7.8,7.94,130600.0,6.4747,6.5992,6.4747,6.5909,130600.0
2009-05-19 12:30:00,7.95,7.96,7.92,7.94,80900.0,6.5992,6.6075,6.5743,6.5909,80900.0
2009-05-19 13:00:00,7.94,8.04,7.94,8.01,168800.0,6.5909,6.6739,6.5909,6.649,168800.0
2009-05-19 13:30:00,8.0,8.02,7.97,8.0,264000.0,6.6407,6.6573,6.6158,6.6407,264000.0
2009-05-19 14:00:00,8.0,8.15,7.98,8.15,138600.0,6.6407,6.7653,6.6241,6.7653,138600.0
2009-05-19 14:30:00,8.15,8.25,8.15,8.2,352000.0,6.7653,6.8483,6.7653,6.8068,352000.0
2009-05-19 15:00:00,8.19,8.2,8.05,8.11,500200.0,6.7985,6.8068,6.6822,6.732,500200.0
2009-05-19 15:30:00,8.12,8.12,8.0,8.01,474000.0,6.7403,6.7403,6.6407,6.649,474000.0
2009-05-20 09:30:00,8.08,8.12,7.97,8.11,269100.0,6.7071,6.7403,6.6158,6.732,269100.0
2009-05-20 10:00:00,8.11,8.28,8.1,8.22,519000.0,6.732,6.8732,6.7237,6.8234,519000.0
2009-05-20 10:30:00,8.21,8.35,8.21,8.31,220400.0,6.8151,6.9313,6.8151,6.8981,220400.0
2009-05-20 11:00:00,8.31,8.37,8.26,8.29,187000.0,6.8981,6.9479,6.8566,6.8815,187000.0
2009-05-20 11:30:00,8.3,8.3,8.16,8.16,204600.0,6.8898,6.8898,6.7736,6.7736,204600.0
2009-05-20 12:00:00,8.16,8.21,8.14,8.17,181900.0,6.7736,6.8151,6.7569,6.7819,181900.0
2009-05-20 12:30:00,8.16,8.17,8.08,8.11,131200.0,6.7736,6.7819,6.7071,6.732,131200.0
2009-05-20 13:00:00,8.11,8.21,8.11,8.2,196800.0,6.732,6.8151,6.732,6.8068,196800.0
2009-05-20 13:30:00,8.2,8.29,8.19,8.25,161600.0,6.8068,6.8815,6.7985,6.8483,161600.0
2009-05-20 14:00:00,8.25,8.29,8.17,8.29,181400.0,6.8483,6.8815,6.7819,6.8815,181400.0
2009-05-20 14:30:00,8.28,8.31,8.19,8.26,315600.0,6.8732,6.8981,6.7985,6.8566,315600.0
2009-05-20 15:00:00,8.25,8.25,8.15,8.2,369300.0,6.8483,6.8483,6.7653,6.8068,369300.0
2009-05-20 15:30:00,8.2,8.23,8.17,8.2,905900.0,6.8068,6.8317,6.7819,6.8068,905900.0
2009-05-21 09:30:00,8.03,8.03,7.76,7.94,234400.0,6.6656,6.6656,6.4415,6.5909,234400.0
2009-05-21 10:00:00,7.93,8.02,7.8,7.8,158300.0,6.5826,6.6573,6.4747,6.4747,158300.0
2009-05-21 10:30:00,7.79,7.83,7.76,7.78,145100.0,6.4664,6.4996,6.4415,6.4581,145100.0
2009-05-21 11:00:00,7.77,7.78,7.66,7.73,158900.0,6.4498,6.4581,6.3585,6.4166,158900.0
2009-05-21 11:30:00,7.72,7.76,7.67,7.75,78000.0,6.4083,6.4415,6.3668,6.4332,78000.0
2009-05-21 12:00:00,7.75,7.78,7.74,7.75,127500.0,6.4332,6.4581,6.4249,6.4332,127500.0
2009-05-21 12:30:00,7.75,7.83,7.75,7.82,79700.0,6.4332,6.4996,6.4332,6.4913,79700.0
2009-05-21 13:00:00,7.82,7.85,7.78,7.8,142700.0,6.4913,6.5162,6.4581,6.4747,142700.0
2009-05-21 13:30:00,7.79,7.84,7.77,7.79,119600.0,6.4664,6.5079,6.4498,6.4664,119600.0
2009-05-21 14:00:00,7.79,7.82,7.75,7.78,189100.0,6.4664,6.4913,6.4332,6.4581,189100.0
2009-05-21 14:30:00,7.78,7.82,7.73,7.77,284600.0,6.4581,6.4913,6.4166,6.4498,284600.0
2009-05-21 15:00:00,7.77,7.8,7.73,7.76,200800.0,6.4498,6.4747,6.4166,6.4415,200800.0
2009-05-21 15:30:00,7.77,7.85,7.74,7.85,451800.0,6.4498,6.5162,6.4249,6.5162,451800.0
2009-05-22 09:30:00,7.84,7.91,7.6,7.73,130700.0,6.5079,6.566,6.3087,6.4166,130700.0
2009-05-22 10:00:00,7.72,7.83,7.66,7.78,112100.0,6.4083,6.4996,6.3585,6.4581,112100.0
2009-05-22 10:30:00,7.77,7.83,7.73,7.78,66600.0,6.4498,6.4996,6.4166,6.4581,66600.0
2009-05-22 11:00:00,7.78,7.79,7.71,7.77,99700.0,6.4581,6.4664,6.4,6.4498,99700.0
2009-05-22 11:30:00,7.78,7.8,7.71,7.72,56300.0,6.4581,6.4747,6.4,6.4083,56300.0
2009-05-22 12:00:00,7.72,7.77,7.66,7.67,85600.0,6.4083,6.4498,6.3585,6.3668,85600.0
2009-05-22 12:30:00,7.67,7.69,7.65,7.66,51400.0,6.3668,6.3834,6.3502,6.3585,51400.0
2009-05-22 13:00:00,7.66,7.68,7.6,7.62,195200.0,6.3585,6.3751,6.3087,6.3253,195200.0
2009-05-22 13:30:00,7.62,7.63,7.55,7.6,231700.0,6.3253,6.3336,6.2672,6.3087,231700.0
2009-05-22 14:00:00,7.6,7.63,7.59,7.63,55000.0,6.3087,6.3336,6.3004,6.3336,55000.0
2009-05-22 14:30:00,7.63,7.69,7.61,7.69,118900.0,6.3336,6.3834,6.317,6.3834,118900.0
2009-05-22 15:00:00,7.69,7.71,7.61,7.64,124700.0,6.3834,6.4,6.317,6.3419,124700.0
2009-05-22 15:30:00,7.63,7.7,7.62,7.63,248900.0,6.3336,6.3917,6.3253,6.3336,248900.0
2009-05-26 09:30:00,7.52,7.65,7.4,7.57,205100.0,6.2423,6.3502,6.1427,6.2838,205100.0
2009-05-26 10:00:00,7.57,7.63,7.56,7.58,358400.0,6.2838,6.3336,6.2755,6.2921,358400.0
2009-05-26 10:30:00,7.59,7.72,7.58,7.68,381900.0,6.3004,6.4083,6.2921,6.3751,381900.0
2009-05-26 11:00:00,7.68,7.71,7.68,7.69,48500.0,6.3751,6.4,6.3751,6.3834,48500.0
2009-05-26 11:30:00,7.7,7.75,7.68,7.74,122400.0,6.3917,6.4332,6.3751,6.4249,122400.0
2009-05-26 12:00:00,7.73,7.74,7.69,7.71,70700.0,6.4166,6.4249,6.3834,6.4,70700.0
2009-05-26 12:30:00,7.71,7.82,7.71,7.79,121000.0,6.4,6.4913,6.4,6.4664,121000.0
2009-05-26 13:00:00,7.79,7.83,7.79,7.8,134500.0,6.4664,6.4996,6.4664,6.4747,134500.0
2009-05-26 13:30:00,7.8,7.85,7.8,7.82,99800.0,6.4747,6.5162,6.4747,6.4913,99800.0
2009-05-26 14:00:00,7.82,7.83,7.79,7.83,169300.0,6.4913,6.4996,6.4664,6.4996,169300.0
2009-05-26 14:30:00,7.82,7.91,7.82,7.88,164500.0,6.4913,6.566,6.4913,6.5411,164500.0
2009-05-26 15:00:00,7.88,7.95,7.83,7.83,329000.0,6.5411,6.5992,6.4996,6.4996,329000.0
2009-05-26 15:30:00,7.82,7.93,7.8,7.93,405200.0,6.4913,6.5826,6.4747,6.5826,405200.0
2009-05-27 09:30:00,7.94,8.02,7.84,8.0,142300.0,6.5909,6.6573,6.5079,6.6407,142300.0
2009-05-27 10:00:00,8.0,8.01,7.85,7.91,160000.0,6.6407,6.649,6.5162,6.566,160000.0
2009-05-27 10:30:00,7.92,8.02,7.91,7.95,384800.0,6.5743,6.6573,6.566,6.5992,384800.0
2009-05-27 11:00:00,7.95,7.98,7.9,7.92,94300.0,6.5992,6.6241,6.5577,6.5743,94300.0
2009-05-27 11:30:00,7.92,7.97,7.9,7.91,85100.0,6.5743,6.6158,6.5577,6.566,85100.0
2009-05-27 12:00:00,7.9,7.94,7.89,7.9,95700.0,6.5577,6.5909,6.5494,6.5577,95700.0
2009-05-27 12:30:00,7.91,7.91,7.83,7.83,178400.0,6.566,6.566,6.4996,6.4996,178400.0
2009-05-27 13:00:00,7.83,7.95,7.83,7.93,113500.0,6.4996,6.5992,6.4996,6.5826,113500.0
2009-05-27 13:30:00,7.93,7.93,7.82,7.84,186700.0,6.5826,6.5826,6.4913,6.5079,186700.0
2009-05-27 14:00:00,7.84,7.88,7.81,7.86,236400.0,6.5079,6.5411,6.483,6.5245,236400.0
2009-05-27 14:30:00,7.86,7.92,7.83,7.84,101200.0,6.5245,6.5743,6.4996,6.5079,101200.0
2009-05-27 15:00:00,7.84,7.92,7.8,7.81,141600.0,6.5079,6.5743,6.4747,6.483,141600.0
2009-05-27 15:30:00,7.82,7.89,7.81,7.83,440400.0,6.4913,6.5494,6.483,6.4996,440400.0
2009-05-28 09:30:00,7.9,7.97,7.78,7.9,182300.0,6.5577,6.6158,6.4581,6.5577,182300.0
2009-05-28 10:00:00,7.89,7.89,7.63,7.77,190300.0,6.5494,6.5494,6.3336,6.4498,190300.0
2009-05-28 10:30:00,7.78,7.81,7.71,7.81,142900.0,6.4581,6.483,6.4,6.483,142900.0
2009-05-28 11:00:00,7.81,7.88,7.8,7.86,90400.0,6.483,6.5411,6.4747,6.5245,90400.0
2009-05-28 11:30:00,7.86,7.95,7.85,7.95,120600.0,6.5245,6.5992,6.5162,6.5992,120600.0
2009-05-28 12:00:00,7.95,7.95,7.79,7.79,71700.0,6.5992,6.5992,6.4664,6.4664,71700.0
2009-05-28 12:30:00,7.79,7.83,7.76,7.8,77100.0,6.4664,6.4996,6.4415,6.4747,77100.0
2009-05-28 13:00:00,7.81,7.94,7.8,7.86,220600.0,6.483,6.5909,6.4747,6.5245,220600.0
2009-05-28 13:30:00,7.86,7.87,7.73,7.77,194600.0,6.5245,6.5328,6.4166,6.4498,194600.0
2009-05-28 14:00:00,7.78,7.88,7.77,7.83,86300.0,6.4581,6.5411,6.4498,6.4996,86300.0
2009-05-28 14:30:00,7.84,7.92,7.82,7.88,174000.0,6.5079,6.5743,6.4913,6.5411,174000.0
2009-05-28 15:00:00,7.88,7.9,7.81,7.83,252400.0,6.5411,6.5577,6.483,6.4996,252400.0
2009-05-28 15:30:00,7.83,7.87,7.78,7.84,695400.0,6.4996,6.5328,6.4581,6.5079,695400.0
2009-05-29 09:30:00,7.8,7.86,7.59,7.7,196600.0,6.4747,6.5245,6.3004,6.3917,196600.0
2009-05-29 10:00:00,7.69,7.78,7.65,7.74,141000.0,6.3834,6.4581,6.3502,6.4249,141000.0
2009-05-29 10:30:00,7.74,7.75,7.6,7.66,194600.0,6.4249,6.4332,6.3087,6.3585,194600.0
2009-05-29 11:00:00,7.65,7.68,7.54,7.54,97800.0,6.3502,6.3751,6.2589,6.2589,97800.0
2009-05-29 11:30:00,7.54,7.62,7.52,7.56,109600.0,6.2589,6.3253,6.2423,6.2755,109600.0
2009-05-29 12:00:00,7.57,7.66,7.57,7.66,56100.0,6.2838,6.3585,6.2838,6.3585,56100.0
2009-05-29 12:30:00,7.66,7.66,7.61,7.63,48800.0,6.3585,6.3585,6.317,6.3336,48800.0
2009-05-29 13:00:00,7.64,7.72,7.63,7.72,52800.0,6.3419,6.4083,6.3336,6.4083,52800.0
2009-05-29 13:30:00,7.72,7.78,7.72,7.73,122200.0,6.4083,6.4581,6.4083,6.4166,122200.0
2009-05-29 14:00:00,7.74,7.76,7.72,7.75,160300.0,6.4249,6.4415,6.4083,6.4332,160300.0
2009-05-29 14:30:00,7.75,7.76,7.7,7.75,273900.0,6.4332,6.4415,6.3917,6.4332,273900.0
2009-05-29 15:00:00,7.75,7.75,7.71,7.74,281200.0,6.4332,6.4332,6.4,6.4249,281200.0
2009-05-29 15:30:00,7.75,7.84,7.73,7.83,1036000.0,6.4332,6.5079,6.4166,6.4996,1036000.0
2009-06-01 09:30:00,7.91,8.12,7.91,8.03,245400.0,6.566,6.7403,6.566,6.6656,245400.0
2009-06-01 10:00:00,8.04,8.23,8.03,8.19,268200.0,6.6739,6.8317,6.6656,6.7985,268200.0
2009-06-01 10:30:00,8.19,8.22,8.09,8.19,239500.0,6.7985,6.8234,6.7154,6.7985,239500.0
2009-06-01 11:00:00,8.19,8.3,8.16,8.28,479800.0,6.7985,6.8898,6.7736,6.8732,479800.0
2009-06-01 11:30:00,8.29,8.4,8.27,8.39,365600.0,6.8815,6.9728,6.8649,6.9645,365600.0
2009-06-01 12:00:00,8.39,8.43,8.34,8.35,380100.0,6.9645,6.9977,6.923,6.9313,380100.0
2009-06-01 12:30:00,8.36,8.37,8.33,8.34,325800.0,6.9396,6.9479,6.9147,6.923,325800.0
2009-06-01 13:00:00,8.34,8.37,8.33,8.36,163400.0,6.923,6.9479,6.9147,6.9396,163400.0
2009-06-01 13:30:00,8.35,8.44,8.34,8.44,196200.0,6.9313,7.006,6.923,7.006,196200.0
2009-06-01 14:00:00,8.44,8.48,8.41,8.42,284800.0,7.006,7.0392,6.9811,6.9894,284800.0
2009-06-01 14:30:00,8.42,8.44,8.38,8.41,331000.0,6.9894,7.006,6.9562,6.9811,331000.0
2009-06-01 15:00:00,8.41,8.42,8.33,8.37,741000.0,6.9811,6.9894,6.9147,6.9479,741000.0
2009-06-01 15:30:00,8.36,8.45,8.35,8.4,574100.0,6.9396,7.0143,6.9313,6.9728,574100.0
2009-06-02 09:30:00,8.45,8.48,8.29,8.48,133500.0,7.0143,7.0392,6.8815,7.0392,133500.0
2009-06-02 10:00:00,8.48,8.58,8.33,8.39,190800.0,7.0392,7.1222,6.9147,6.9645,190800.0
2009-06-02 10:30:00,8.39,8.42,8.26,8.3,197100.0,6.9645,6.9894,6.8566,6.8898,197100.0
2009-06-02 11:00:00,8.31,8.47,8.31,8.45,112200.0,6.8981,7.0309,6.8981,7.0143,112200.0
2009-06-02 11:30:00,8.44,8.45,8.3,8.41,122300.0,7.006,7.0143,6.8898,6.9811,122300.0
2009-06-02 12:00:00,8.41,8.49,8.4,8.41,103000.0,6.9811,7.0475,6.9728,6.9811,103000.0
2009-06-02 12:30:00,8.41,8.46,8.4,8.46,77500.0,6.9811,7.0226,6.9728,7.0226,77500.0
2009-06-02 13:00:00,8.45,8.47,8.4,8.46,51600.0,7.0143,7.0309,6.9728,7.0226,51600.0
2009-06-02 13:30:00,8.46,8.47,8.44,8.44,48700.0,7.0226,7.0309,7.006,7.006,48700.0
2009-06-02 14:00:00,8.44,8.48,8.41,8.44,90300.0,7.006,7.0392,6.9811,7.006,90300.0
2009-06-02 14:30:00,8.44,8.48,8.41,8.44,73400.0,7.006,7.0392,6.9811,7.006,73400.0
2009-06-02 15:00:00,8.43,8.49,8.38,8.4,175800.0,6.9977,7.0475,6.9562,6.9728,175800.0
2009-06-02 15:30:00,8.4,8.44,8.36,8.4,260800.0,6.9728,7.006,6.9396,6.9728,260800.0
2009-06-03 09:30:00,8.35,8.35,8.14,8.17,97900.0,6.9313,6.9313,6.7569,6.7819,97900.0
2009-06-03 10:00:00,8.16,8.19,8.05,8.15,131800.0,6.7736,6.7985,6.6822,6.7653,131800.0
2009-06-03 10:30:00,8.14,8.21,8.11,8.18,83100.0,6.7569,6.8151,6.732,6.7902,83100.0
2009-06-03 11:00:00,8.18,8.18,8.06,8.13,115600.0,6.7902,6.7902,6.6905,6.7486,115600.0
2009-06-03 11:30:00,8.14,8.18,8.09,8.16,120300.0,6.7569,6.7902,6.7154,6.7736,120300.0
2009-06-03 12:00:00,8.16,8.17,8.06,8.07,52100.0,6.7736,6.7819,6.6905,6.6988,52100.0
2009-06-03 12:30:00,8.07,8.08,8.02,8.05,117900.0,6.6988,6.7071,6.6573,6.6822,117900.0
2009-06-03 13:00:00,8.05,8.05,7.95,7.96,127300.0,6.6822,6.6822,6.5992,6.6075,127300.0
2009-06-03 13:30:00,7.97,8.0,7.93,7.99,105700.0,6.6158,6.6407,6.5826,6.6324,105700.0
2009-06-03 14:00:00,7.99,8.07,7.98,8.06,93700.0,6.6324,6.6988,6.6241,6.6905,93700.0
2009-06-03 14:30:00,8.05,8.09,8.0,8.07,144600.0,6.6822,6.7154,6.6407,6.6988,144600.0
2009-06-03 15:00:00,8.06,8.07,7.97,7.97,143200.0,6.6905,6.6988,6.6158,6.6158,143200.0
2009-06-03 15:30:00,7.98,8.07,7.97,8.06,558900.0,6.6241,6.6988,6.6158,6.6905,558900.0
2009-06-04 09:30:00,8.25,8.35,8.1,8.3,130000.0,6.8483,6.9313,6.7237,6.8898,130000.0
2009-06-04 10:00:00,8.3,8.3,8.12,8.24,147400.0,6.8898,6.8898,6.7403,6.84,147400.0
2009-06-04 10:30:00,8.24,8.26,8.16,8.26,110100.0,6.84,6.8566,6.7736,6.8566,110100.0
2009-06-04 11:00:00,8.26,8.26,8.21,8.22,77100.0,6.8566,6.8566,6.8151,6.8234,77100.0
2009-06-04 11:30:00,8.22,8.23,8.17,8.18,60400.0,6.8234,6.8317,6.7819,6.7902,60400.0
2009-06-04 12:00:00,8.17,8.23,8.14,8.23,73400.0,6.7819,6.8317,6.7569,6.8317,73400.0
2009-06-04 12:30:00,8.23,8.28,8.19,8.27,286000.0,6.8317,6.8732,6.7985,6.8649,286000.0
2009-06-04 13:00:00,8.27,8.37,8.27,8.37,66400.0,6.8649,6.9479,6.8649,6.9479,66400.0
2009-06-04 13:30:00,8.37,8.41,8.36,8.41,99300.0,6.9479,6.9811,6.9396,6.9811,99300.0
2009-06-04 14:00:00,8.41,8.46,8.41,8.44,95500.0,6.9811,7.0226,6.9811,7.006,95500.0
2009-06-04 14:30:00,8.44,8.45,8.34,8.38,159800.0,7.006,7.0143,6.923,6.9562,159800.0
2009-06-04 15:00:00,8.38,8.4,8.34,8.38,114700.0,6.9562,6.9728,6.923,6.9562,114700.0
2009-06-04 15:30:00,8.39,8.42,8.36,8.38,381000.0,6.9645,6.9894,6.9396,6.9562,381000.0
2009-06-05 09:30:00,8.52,8.6,8.41,8.54,139700.0,7.0724,7.1388,6.9811,7.089,139700.0
2009-06-05 10:00:00,8.54,8.6,8.4,8.57,180300.0,7.089,7.1388,6.9728,7.1139,180300.0
2009-06-05 10:30:00,8.58,8.7,8.56,8.65,172100.0,7.1222,7.2218,7.1056,7.1803,172100.0
2009-06-05 11:00:00,8.64,8.69,8.64,8.64,64300.0,7.172,7.2135,7.172,7.172,64300.0
2009-06-05 11:30:00,8.64,8.7,8.59,8.69,82000.0,7.172,7.2218,7.1305,7.2135,82000.0
2009-06-05 12:00:00,8.69,8.72,8.64,8.71,101700.0,7.2135,7.2384,7.172,7.2301,101700.0
2009-06-05 12:30:00,8.71,8.73,8.69,8.71,55100.0,7.2301,7.2467,7.2135,7.2301,55100.0
2009-06-05 13:00:00,8.71,8.76,8.68,8.7,139500.0,7.2301,7.2716,7.2052,7.2218,139500.0
2009-06-05 13:30:00,8.7,8.73,8.66,8.68,61000.0,7.2218,7.2467,7.1886,7.2052,61000.0
2009-06-05 14:00:00,8.68,8.69,8.52,8.57,114900.0,7.2052,7.2135,7.0724,7.1139,114900.0
2009-06-05 14:30:00,8.57,8.62,8.52,8.61,99800.0,7.1139,7.1554,7.0724,7.1471,99800.0
2009-06-05 15:00:00,8.6,8.62,8.53,8.57,192500.0,7.1388,7.1554,7.0807,7.1139,192500.0
2009-06-05 15:30:00,8.57,8.62,8.52,8.59,283400.0,7.1139,7.1554,7.0724,7.1305,283400.0
2009-06-08 09:30:00,8.59,8.61,8.32,8.35,79300.0,7.1305,7.1471,6.9064,6.9313,79300.0
2009-06-08 10:00:00,8.34,8.37,8.27,8.34,111000.0,6.923,6.9479,6.8649,6.923,111000.0
2009-06-08 10:30:00,8.33,8.45,8.33,8.4,91300.0,6.9147,7.0143,6.9147,6.9728,91300.0
2009-06-08 11:00:00,8.4,8.45,8.34,8.4,154500.0,6.9728,7.0143,6.923,6.9728,154500.0
2009-06-08 11:30:00,8.39,8.4,8.29,8.32,118500.0,6.9645,6.9728,6.8815,6.9064,118500.0
2009-06-08 12:00:00,8.31,8.32,8.25,8.25,170900.0,6.8981,6.9064,6.8483,6.8483,170900.0
2009-06-08 12:30:00,8.25,8.25,8.16,8.19,208400.0,6.8483,6.8483,6.7736,6.7985,208400.0
2009-06-08 13:00:00,8.19,8.2,8.14,8.18,170000.0,6.7985,6.8068,6.7569,6.7902,170000.0
2009-06-08 13:30:00,8.18,8.25,8.17,8.25,97500.0,6.7902,6.8483,6.7819,6.8483,97500.0
2009-06-08 14:00:00,8.25,8.26,8.15,8.15,164700.0,6.8483,6.8566,6.7653,6.7653,164700.0
2009-06-08 14:30:00,8.16,8.26,8.16,8.26,107200.0,6.7736,6.8566,6.7736,6.8566,107200.0
2009-06-08 15:00:00,8.25,8.4,8.24,8.37,226200.0,6.8483,6.9728,6.84,6.9479,226200.0
2009-06-08 15:30:00,8.37,8.48,8.32,8.34,482100.0,6.9479,7.0392,6.9064,6.923,482100.0
2009-06-09 09:30:00,7.96,8.0,7.39,7.64,908200.0,6.6075,6.6407,6.1344,6.3419,908200.0
2009-06-09 10:00:00,7.64,7.75,7.5,7.5,496600.0,6.3419,6.4332,6.2257,6.2257,496600.0
2009-06-09 10:30:00,7.5,7.65,7.5,7.57,294900.0,6.2257,6.3502,6.2257,6.2838,294900.0
2009-06-09 11:00:00,7.56,7.63,7.56,7.61,143300.0,6.2755,6.3336,6.2755,6.317,143300.0
2009-06-09 11:30:00,7.61,7.65,7.6,7.65,142300.0,6.317,6.3502,6.3087,6.3502,142300.0
2009-06-09 12:00:00,7.64,7.67,7.55,7.58,354400.0,6.3419,6.3668,6.2672,6.2921,354400.0
2009-06-09 12:30:00,7.59,7.61,7.57,7.58,95500.0,6.3004,6.317,6.2838,6.2921,95500.0
2009-06-09 13:00:00,7.58,7.68,7.58,7.67,266300.0,6.2921,6.3751,6.2921,6.3668,266300.0
2009-06-09 13:30:00,7.67,7.68,7.64,7.67,168200.0,6.3668,6.3751,6.3419,6.3668,168200.0
2009-06-09 14:00:00,7.66,7.7,7.64,7.7,269400.0,6.3585,6.3917,6.3419,6.3917,269400.0
2009-06-09 14:30:00,7.7,7.74,7.66,7.73,265600.0,6.3917,6.4249,6.3585,6.4166,265600.0
2009-06-09 15:00:00,7.72,7.77,7.69,7.74,385700.0,6.4083,6.4498,6.3834,6.4249,385700.0
2009-06-09 15:30:00,7.74,7.79,7.64,7.7,751200.0,6.4249,6.4664,6.3419,6.3917,751200.0
2009-06-10 09:30:00,7.81,8.0,7.67,7.7,374500.0,6.483,6.6407,6.3668,6.3917,374500.0
2009-06-10 10:00:00,7.7,7.71,7.45,7.5,735300.0,6.3917,6.4,6.1842,6.2257,735300.0
2009-06-10 10:30:00,7.5,7.6,7.5,7.55,302500.0,6.2257,6.3087,6.2257,6.2672,302500.0
2009-06-10 11:00:00,7.55,7.61,7.48,7.6,408000.0,6.2672,6.317,6.2091,6.3087,408000.0
2009-06-10 11:30:00,7.6,7.62,7.56,7.59,255400.0,6.3087,6.3253,6.2755,6.3004,255400.0
2009-06-10 12:00:00,7.59,7.61,7.53,7.56,174800.0,6.3004,6.317,6.2506,6.2755,174800.0
2009-06-10 12:30:00,7.56,7.6,7.53,7.58,128000.0,6.2755,6.3087,6.2506,6.2921,128000.0
2009-06-10 13:00:00,7.58,7.59,7.46,7.49,211800.0,6.2921,6.3004,6.1925,6.2174,211800.0
2009-06-10 13:30:00,7.49,7.5,7.34,7.35,353300.0,6.2174,6.2257,6.0929,6.1012,353300.0
2009-06-10 14:00:00,7.35,7.36,7.28,7.33,429700.0,6.1012,6.1095,6.0431,6.0846,429700.0
2009-06-10 14:30:00,7.33,7.45,7.31,7.39,253700.0,6.0846,6.1842,6.068,6.1344,253700.0
2009-06-10 15:00:00,7.4,7.43,7.34,7.36,397100.0,6.1427,6.1676,6.0929,6.1095,397100.0
2009-06-10 15:30:00,7.36,7.43,7.36,7.39,910900.0,6.1095,6.1676,6.1095,6.1344,910900.0
2009-06-11 09:30:00,7.39,7.73,7.34,7.68,574700.0,6.1344,6.4166,6.0929,6.3751,574700.0
2009-06-11 10:00:00,7.67,7.77,7.66,7.71,380100.0,6.3668,6.4498,6.3585,6.4,380100.0
2009-06-11 10:30:00,7.71,7.73,7.62,7.65,454700.0,6.4,6.4166,6.3253,6.3502,454700.0
2009-06-11 11:00:00,7.64,7.71,7.61,7.67,217000.0,6.3419,6.4,6.317,6.3668,217000.0
2009-06-11 11:30:00,7.67,7.68,7.61,7.63,218700.0,6.3668,6.3751,6.317,6.3336,218700.0
2009-06-11 12:00:00,7.62,7.68,7.6,7.64,189000.0,6.3253,6.3751,6.3087,6.3419,189000.0
2009-06-11 12:30:00,7.64,7.69,7.63,7.68,185600.0,6.3419,6.3834,6.3336,6.3751,185600.0
2009-06-11 13:00:00,7.68,7.73,7.62,7.69,217000.0,6.3751,6.4166,6.3253,6.3834,217000.0
2009-06-11 13:30:00,7.69,7.73,7.64,7.68,207900.0,6.3834,6.4166,6.3419,6.3751,207900.0
2009-06-11 14:00:00,7.69,7.7,7.64,7.66,372700.0,6.3834,6.3917,6.3419,6.3585,372700.0
2009-06-11 14:30:00,7.66,7.68,7.62,7.67,396500.0,6.3585,6.3751,6.3253,6.3668,396500.0
2009-06-11 15:00:00,7.66,7.72,7.64,7.68,347400.0,6.3585,6.4083,6.3419,6.3751,347400.0
2009-06-11 15:30:00,7.68,7.7,7.57,7.61,1010800.0,6.3751,6.3917,6.2838,6.317,1010800.0
2009-06-12 09:30:00,7.57,7.61,7.4,7.47,252000.0,6.2838,6.317,6.1427,6.2008,252000.0
2009-06-12 10:00:00,7.47,7.56,7.4,7.49,159300.0,6.2008,6.2755,6.1427,6.2174,159300.0
2009-06-12 10:30:00,7.49,7.61,7.48,7.58,123200.0,6.2174,6.317,6.2091,6.2921,123200.0
2009-06-12 11:00:00,7.59,7.61,7.45,7.49,318900.0,6.3004,6.317,6.1842,6.2174,318900.0
2009-06-12 11:30:00,7.5,7.54,7.49,7.49,55600.0,6.2257,6.2589,6.2174,6.2174,55600.0
2009-06-12 12:00:00,7.5,7.53,7.49,7.53,36500.0,6.2257,6.2506,6.2174,6.2506,36500.0
2009-06-12 12:30:00,7.54,7.58,7.52,7.57,69500.0,6.2589,6.2921,6.2423,6.2838,69500.0
2009-06-12 13:00:00,7.57,7.59,7.52,7.54,79900.0,6.2838,6.3004,6.2423,6.2589,79900.0
2009-06-12 13:30:00,7.54,7.55,7.52,7.53,72000.0,6.2589,6.2672,6.2423,6.2506,72000.0
2009-06-12 14:00:00,7.53,7.54,7.5,7.52,78100.0,6.2506,6.2589,6.2257,6.2423,78100.0
2009-06-12 14:30:00,7.52,7.57,7.51,7.53,234300.0,6.2423,6.2838,6.234,6.2506,234300.0
2009-06-12 15:00:00,7.53,7.55,7.49,7.53,211200.0,6.2506,6.2672,6.2174,6.2506,211200.0
2009-06-12 15:30:00,7.53,7.55,7.49,7.55,470300.0,6.2506,6.2672,6.2174,6.2672,470300.0
2009-06-15 09:30:00,7.49,7.49,7.27,7.32,246000.0,6.2174,6.2174,6.0348,6.0763,246000.0
2009-06-15 10:00:00,7.33,7.39,7.24,7.28,304600.0,6.0846,6.1344,6.0099,6.0431,304600.0
2009-06-15 10:30:00,7.28,7.3,7.21,7.22,373500.0,6.0431,6.0597,5.985,5.9933,373500.0
2009-06-15 11:00:00,7.22,7.29,7.21,7.29,127300.0,5.9933,6.0514,5.985,6.0514,127300.0
2009-06-15 11:30:00,7.29,7.36,7.25,7.26,184600.0,6.0514,6.1095,6.0182,6.0265,184600.0
2009-06-15 12:00:00,7.25,7.3,7.2,7.26,166100.0,6.0182,6.0597,5.9767,6.0265,166100.0
2009-06-15 12:30:00,7.26,7.31,7.25,7.27,176900.0,6.0265,6.068,6.0182,6.0348,176900.0
2009-06-15 13:00:00,7.27,7.29,7.22,7.27,78200.0,6.0348,6.0514,5.9933,6.0348,78200.0
2009-06-15 13:30:00,7.27,7.32,7.26,7.27,154400.0,6.0348,6.0763,6.0265,6.0348,154400.0
2009-06-15 14:00:00,7.28,7.3,7.24,7.28,194000.0,6.0431,6.0597,6.0099,6.0431,194000.0
2009-06-15 14:30:00,7.28,7.28,7.22,7.25,142300.0,6.0431,6.0431,5.9933,6.0182,142300.0
2009-06-15 15:00:00,7.25,7.29,7.24,7.28,238000.0,6.0182,6.0514,6.0099,6.0431,238000.0
2009-06-15 15:30:00,7.28,7.31,7.25,7.3,806000.0,6.0431,6.068,6.0182,6.0597,806000.0
2009-06-16 09:30:00,7.35,7.37,7.27,7.3,167300.0,6.1012,6.1178,6.0348,6.0597,167300.0
2009-06-16 10:00:00,7.3,7.34,7.14,7.16,293300.0,6.0597,6.0929,5.9269,5.9435,293300.0
2009-06-16 10:30:00,7.17,7.26,7.16,7.2,151600.0,5.9518,6.0265,5.9435,5.9767,151600.0
2009-06-16 11:00:00,7.2,7.26,7.2,7.23,81100.0,5.9767,6.0265,5.9767,6.0016,81100.0
2009-06-16 11:30:00,7.24,7.24,7.16,7.18,72900.0,6.0099,6.0099,5.9435,5.9601,72900.0
2009-06-16 12:00:00,7.18,7.18,7.12,7.14,200500.0,5.9601,5.9601,5.9103,5.9269,200500.0
2009-06-16 12:30:00,7.13,7.14,7.01,7.02,180100.0,5.9186,5.9269,5.8189,5.8272,180100.0
2009-06-16 13:00:00,7.02,7.03,6.99,7.03,203300.0,5.8272,5.8355,5.8023,5.8355,203300.0
2009-06-16 13:30:00,7.03,7.03,6.99,7.01,107000.0,5.8355,5.8355,5.8023,5.8189,107000.0
2009-06-16 14:00:00,7.01,7.07,6.95,6.97,241100.0,5.8189,5.8688,5.7691,5.7857,241100.0
2009-06-16 14:30:00,6.97,7.03,6.95,7.03,127600.0,5.7857,5.8355,5.7691,5.8355,127600.0
2009-06-16 15:00:00,7.03,7.06,7.0,7.01,180300.0,5.8355,5.8605,5.8106,5.8189,180300.0
2009-06-16 15:30:00,7.01,7.06,7.01,7.02,436900.0,5.8189,5.8605,5.8189,5.8272,436900.0
2009-06-17 09:30:00,6.98,7.14,6.98,6.99,194000.0,5.794,5.9269,5.794,5.8023,194000.0
2009-06-17 10:00:00,6.99,7.11,6.97,6.99,227800.0,5.8023,5.902,5.7857,5.8023,227800.0
2009-06-17 10:30:00,6.99,6.99,6.73,6.83,503600.0,5.8023,5.8023,5.5865,5.6695,503600.0
2009-06-17 11:00:00,6.83,6.89,6.81,6.85,199300.0,5.6695,5.7193,5.6529,5.6861,199300.0
2009-06-17 11:30:00,6.85,6.88,6.82,6.84,124000.0,5.6861,5.711,5.6612,5.6778,124000.0
2009-06-17 12:00:00,6.84,6.99,6.84,6.92,182400.0,5.6778,5.8023,5.6778,5.7442,182400.0
2009-06-17 12:30:00,6.92,6.96,6.89,6.95,102500.0,5.7442,5.7774,5.7193,5.7691,102500.0
2009-06-17 13:00:00,6.94,6.95,6.9,6.95,129200.0,5.7608,5.7691,5.7276,5.7691,129200.0
2009-06-17 13:30:00,6.95,6.96,6.9,6.9,286600.0,5.7691,5.7774,5.7276,5.7276,286600.0
2009-06-17 14:00:00,6.91,6.91,6.89,6.9,131900.0,5.7359,5.7359,5.7193,5.7276,131900.0
2009-06-17 14:30:00,6.9,6.94,6.89,6.93,244000.0,5.7276,5.7608,5.7193,5.7525,244000.0
2009-06-17 15:00:00,6.92,6.98,6.87,6.89,285000.0,5.7442,5.794,5.7027,5.7193,285000.0
2009-06-17 15:30:00,6.89,6.97,6.87,6.94,543200.0,5.7193,5.7857,5.7027,5.7608,543200.0
2009-06-18 09:30:00,6.93,6.95,6.75,6.91,410400.0,5.7525,5.7691,5.6031,5.7359,410400.0
2009-06-18 10:00:00,6.91,6.95,6.85,6.88,351900.0,5.7359,5.7691,5.6861,5.711,351900.0
2009-06-18 10:30:00,6.88,6.91,6.8,6.86,229500.0,5.711,5.7359,5.6446,5.6944,229500.0
2009-06-18 11:00:00,6.86,6.91,6.86,6.87,174900.0,5.6944,5.7359,5.6944,5.7027,174900.0
2009-06-18 11:30:00,6.88,6.93,6.85,6.92,153500.0,5.711,5.7525,5.6861,5.7442,153500.0
2009-06-18 12:00:00,6.92,6.92,6.83,6.84,239000.0,5.7442,5.7442,5.6695,5.6778,239000.0
2009-06-18 12:30:00,6.84,6.89,6.83,6.89,202100.0,5.6778,5.7193,5.6695,5.7193,202100.0
2009-06-18 13:00:00,6.88,6.96,6.88,6.95,94400.0,5.711,5.7774,5.711,5.7691,94400.0
2009-06-18 13:30:00,6.96,6.96,6.88,6.88,187000.0,5.7774,5.7774,5.711,5.711,187000.0
2009-06-18 14:00:00,6.88,6.91,6.85,6.89,259600.0,5.711,5.7359,5.6861,5.7193,259600.0
2009-06-18 14:30:00,6.89,6.93,6.87,6.92,216300.0,5.7193,5.7525,5.7027,5.7442,216300.0
2009-06-18 15:00:00,6.92,6.95,6.87,6.9,458300.0,5.7442,5.7691,5.7027,5.7276,458300.0
2009-06-18 15:30:00,6.9,6.91,6.85,6.9,381900.0,5.7276,5.7359,5.6861,5.7276,381900.0
2009-06-19 09:30:00,6.97,6.99,6.7,6.8,827700.0,5.7857,5.8023,5.5616,5.6446,827700.0
2009-06-19 10:00:00,6.8,6.86,6.78,6.84,314000.0,5.6446,5.6944,5.628,5.6778,314000.0
2009-06-19 10:30:00,6.83,6.89,6.83,6.88,292900.0,5.6695,5.7193,5.6695,5.711,292900.0
2009-06-19 11:00:00,6.88,6.91,6.84,6.86,152800.0,5.711,5.7359,5.6778,5.6944,152800.0
2009-06-19 11:30:00,6.86,6.9,6.86,6.9,57100.0,5.6944,5.7276,5.6944,5.7276,57100.0
2009-06-19 12:00:00,6.9,6.9,6.79,6.81,93500.0,5.7276,5.7276,5.6363,5.6529,93500.0
2009-06-19 12:30:00,6.8,6.84,6.8,6.82,66600.0,5.6446,5.6778,5.6446,5.6612,66600.0
2009-06-19 13:00:00,6.82,6.88,6.82,6.88,62300.0,5.6612,5.711,5.6612,5.711,62300.0
2009-06-19 13:30:00,6.88,6.9,6.85,6.86,97900.0,5.711,5.7276,5.6861,5.6944,97900.0
2009-06-19 14:00:00,6.85,6.86,6.82,6.82,86000.0,5.6861,5.6944,5.6612,5.6612,86000.0
2009-06-19 14:30:00,6.83,6.86,6.82,6.85,66700.0,5.6695,5.6944,5.6612,5.6861,66700.0
2009-06-19 15:00:00,6.85,6.89,6.83,6.89,198600.0,5.6861,5.7193,5.6695,5.7193,198600.0
2009-06-19 15:30:00,6.89,6.9,6.81,6.83,484700.0,5.7193,5.7276,5.6529,5.6695,484700.0
2009-06-22 09:30:00,6.78,6.88,6.78,6.85,247200.0,5.628,5.711,5.628,5.6861,247200.0
2009-06-22 10:00:00,6.86,6.86,6.78,6.82,359000.0,5.6944,5.6944,5.628,5.6612,359000.0
2009-06-22 10:30:00,6.82,6.83,6.78,6.78,259700.0,5.6612,5.6695,5.628,5.628,259700.0
2009-06-22 11:00:00,6.78,6.79,6.74,6.79,132500.0,5.628,5.6363,5.5948,5.6363,132500.0
2009-06-22 11:30:00,6.79,6.8,6.7,6.72,189700.0,5.6363,5.6446,5.5616,5.5782,189700.0
2009-06-22 12:00:00,6.72,6.72,6.68,6.7,117200.0,5.5782,5.5782,5.545,5.5616,117200.0
2009-06-22 12:30:00,6.7,6.7,6.68,6.68,205500.0,5.5616,5.5616,5.545,5.545,205500.0
2009-06-22 13:00:00,6.68,6.68,6.6,6.62,135400.0,5.545,5.545,5.4786,5.4952,135400.0
2009-06-22 13:30:00,6.62,6.64,6.6,6.64,141800.0,5.4952,5.5118,5.4786,5.5118,141800.0
2009-06-22 14:00:00,6.64,6.68,6.63,6.67,146400.0,5.5118,5.545,5.5035,5.5367,146400.0
2009-06-22 14:30:00,6.67,6.71,6.67,6.7,181800.0,5.5367,5.5699,5.5367,5.5616,181800.0
2009-06-22 15:00:00,6.7,6.71,6.65,6.65,260500.0,5.5616,5.5699,5.5201,5.5201,260500.0
2009-06-22 15:30:00,6.66,6.68,6.61,6.62,450400.0,5.5284,5.545,5.4869,5.4952,450400.0
2009-06-23 09:30:00,6.75,6.95,6.62,6.93,427100.0,5.6031,5.7691,5.4952,5.7525,427100.0
2009-06-23 10:00:00,6.93,6.99,6.8,6.88,455200.0,5.7525,5.8023,5.6446,5.711,455200.0
2009-06-23 10:30:00,6.89,6.97,6.85,6.96,381300.0,5.7193,5.7857,5.6861,5.7774,381300.0
2009-06-23 11:00:00,6.96,7.04,6.86,6.89,411600.0,5.7774,5.8438,5.6944,5.7193,411600.0
2009-06-23 11:30:00,6.89,7.0,6.89,7.0,194100.0,5.7193,5.8106,5.7193,5.8106,194100.0
2009-06-23 12:00:00,7.0,7.05,6.95,6.99,496600.0,5.8106,5.8521,5.7691,5.8023,496600.0
2009-06-23 12:30:00,6.99,7.1,6.98,7.07,368500.0,5.8023,5.8937,5.794,5.8688,368500.0
2009-06-23 13:00:00,7.07,7.15,7.02,7.03,453500.0,5.8688,5.9352,5.8272,5.8355,453500.0
2009-06-23 13:30:00,7.03,7.16,7.02,7.13,431700.0,5.8355,5.9435,5.8272,5.9186,431700.0
2009-06-23 14:00:00,7.12,7.27,7.1,7.24,774400.0,5.9103,6.0348,5.8937,6.0099,774400.0
2009-06-23 14:30:00,7.23,7.24,7.07,7.13,655200.0,6.0016,6.0099,5.8688,5.9186,655200.0
2009-06-23 15:00:00,7.13,7.15,7.05,7.11,472500.0,5.9186,5.9352,5.8521,5.902,472500.0
2009-06-23 15:30:00,7.12,7.16,7.09,7.13,974900.0,5.9103,5.9435,5.8854,5.9186,974900.0
2009-06-24 09:30:00,6.86,7.74,6.83,7.49,1557600.0,5.6944,6.4249,5.6695,6.2174,1557600.0
2009-06-24 10:00:00,7.49,7.61,7.45,7.6,910300.0,6.2174,6.317,6.1842,6.3087,910300.0
2009-06-24 10:30:00,7.59,7.78,7.55,7.71,882200.0,6.3004,6.4581,6.2672,6.4,882200.0
2009-06-24 11:00:00,7.71,7.72,7.5,7.51,425600.0,6.4,6.4083,6.2257,6.234,425600.0
2009-06-24 11:30:00,7.52,7.55,7.47,7.5,314400.0,6.2423,6.2672,6.2008,6.2257,314400.0
2009-06-24 12:00:00,7.5,7.53,7.41,7.41,438700.0,6.2257,6.2506,6.151,6.151,438700.0
2009-06-24 12:30:00,7.42,7.49,7.41,7.49,195500.0,6.1593,6.2174,6.151,6.2174,195500.0
2009-06-24 13:00:00,7.48,7.6,7.48,7.53,375400.0,6.2091,6.3087,6.2091,6.2506,375400.0
2009-06-24 13:30:00,7.53,7.58,7.52,7.54,390400.0,6.2506,6.2921,6.2423,6.2589,390400.0
2009-06-24 14:00:00,7.53,7.62,7.51,7.52,599000.0,6.2506,6.3253,6.234,6.2423,599000.0
2009-06-24 14:30:00,7.52,7.58,7.31,7.31,739200.0,6.2423,6.2921,6.068,6.068,739200.0
2009-06-24 15:00:00,7.32,7.38,7.26,7.33,515400.0,6.0763,6.1261,6.0265,6.0846,515400.0
2009-06-24 15:30:00,7.33,7.37,7.25,7.34,775600.0,6.0846,6.1178,6.0182,6.0929,775600.0
2009-06-25 09:30:00,7.3,7.3,7.14,7.25,339400.0,6.0597,6.0597,5.9269,6.0182,339400.0
2009-06-25 10:00:00,7.25,7.28,7.06,7.09,528600.0,6.0182,6.0431,5.8605,5.8854,528600.0
2009-06-25 10:30:00,7.09,7.09,6.96,6.98,310500.0,5.8854,5.8854,5.7774,5.794,310500.0
2009-06-25 11:00:00,6.99,7.14,6.98,7.13,243800.0,5.8023,5.9269,5.794,5.9186,243800.0
2009-06-25 11:30:00,7.14,7.15,7.05,7.14,255100.0,5.9269,5.9352,5.8521,5.9269,255100.0
2009-06-25 12:00:00,7.14,7.24,7.11,7.22,262900.0,5.9269,6.0099,5.902,5.9933,262900.0
2009-06-25 12:30:00,7.23,7.23,7.2,7.21,119200.0,6.0016,6.0016,5.9767,5.985,119200.0
2009-06-25 13:00:00,7.21,7.24,7.2,7.22,145400.0,5.985,6.0099,5.9767,5.9933,145400.0
2009-06-25 13:30:00,7.22,7.26,7.2,7.2,193000.0,5.9933,6.0265,5.9767,5.9767,193000.0
2009-06-25 14:00:00,7.2,7.21,7.08,7.1,383600.0,5.9767,5.985,5.8771,5.8937,383600.0
2009-06-25 14:30:00,7.09,7.12,7.06,7.09,408100.0,5.8854,5.9103,5.8605,5.8854,408100.0
2009-06-25 15:00:00,7.09,7.22,7.08,7.2,483100.0,5.8854,5.9933,5.8771,5.9767,483100.0
2009-06-25 15:30:00,7.21,7.24,7.12,7.2,594100.0,5.985,6.0099,5.9103,5.9767,594100.0
2009-06-26 09:30:00,7.14,7.42,7.14,7.17,290400.0,5.9269,6.1593,5.9269,5.9518,290400.0
2009-06-26 10:00:00,7.16,7.17,7.04,7.05,294400.0,5.9435,5.9518,5.8438,5.8521,294400.0
2009-06-26 10:30:00,7.05,7.05,6.95,7.03,227500.0,5.8521,5.8521,5.7691,5.8355,227500.0
2009-06-26 11:00:00,7.02,7.07,6.97,6.99,275600.0,5.8272,5.8688,5.7857,5.8023,275600.0
2009-06-26 11:30:00,6.98,7.01,6.91,6.98,299300.0,5.794,5.8189,5.7359,5.794,299300.0
2009-06-26 12:00:00,6.98,7.0,6.94,6.96,124800.0,5.794,5.8106,5.7608,5.7774,124800.0
2009-06-26 12:30:00,6.97,6.99,6.95,6.99,120800.0,5.7857,5.8023,5.7691,5.8023,120800.0
2009-06-26 13:00:00,6.99,7.05,6.98,7.04,139700.0,5.8023,5.8521,5.794,5.8438,139700.0
2009-06-26 13:30:00,7.05,7.1,7.02,7.08,206600.0,5.8521,5.8937,5.8272,5.8771,206600.0
2009-06-26 14:00:00,7.08,7.11,7.03,7.08,408700.0,5.8771,5.902,5.8355,5.8771,408700.0
2009-06-26 14:30:00,7.08,7.15,7.05,7.14,350000.0,5.8771,5.9352,5.8521,5.9269,350000.0
2009-06-26 15:00:00,7.15,7.16,7.09,7.13,205800.0,5.9352,5.9435,5.8854,5.9186,205800.0
2009-06-26 15:30:00,7.12,7.24,7.12,7.16,1343600.0,5.9103,6.0099,5.9103,5.9435,1343600.0
2009-06-29 09:30:00,7.29,7.3,7.04,7.15,246800.0,6.0514,6.0597,5.8438,5.9352,246800.0
2009-06-29 10:00:00,7.15,7.3,7.14,7.3,254000.0,5.9352,6.0597,5.9269,6.0597,254000.0
2009-06-29 10:30:00,7.31,7.37,7.29,7.31,212300.0,6.068,6.1178,6.0514,6.068,212300.0
2009-06-29 11:00:00,7.32,7.39,7.31,7.38,159600.0,6.0763,6.1344,6.068,6.1261,159600.0
2009-06-29 11:30:00,7.38,7.42,7.33,7.41,199500.0,6.1261,6.1593,6.0846,6.151,199500.0
2009-06-29 12:00:00,7.42,7.45,7.39,7.45,146300.0,6.1593,6.1842,6.1344,6.1842,146300.0
2009-06-29 12:30:00,7.44,7.48,7.43,7.44,275200.0,6.1759,6.2091,6.1676,6.1759,275200.0
2009-06-29 13:00:00,7.45,7.51,7.43,7.5,138600.0,6.1842,6.234,6.1676,6.2257,138600.0
2009-06-29 13:30:00,7.5,7.5,7.48,7.49,140700.0,6.2257,6.2257,6.2091,6.2174,140700.0
2009-06-29 14:00:00,7.49,7.49,7.41,7.45,230100.0,6.2174,6.2174,6.151,6.1842,230100.0
2009-06-29 14:30:00,7.44,7.49,7.43,7.49,201500.0,6.1759,6.2174,6.1676,6.2174,201500.0
2009-06-29 15:00:00,7.49,7.5,7.46,7.48,216600.0,6.2174,6.2257,6.1925,6.2091,216600.0
2009-06-29 15:30:00,7.48,7.5,7.43,7.47,466700.0,6.2091,6.2257,6.1676,6.2008,466700.0
2009-06-30 09:30:00,7.54,7.62,7.38,7.47,163400.0,6.2589,6.3253,6.1261,6.2008,163400.0
2009-06-30 10:00:00,7.46,7.49,7.39,7.39,367900.0,6.1925,6.2174,6.1344,6.1344,367900.0
2009-06-30 10:30:00,7.39,7.39,7.3,7.37,130000.0,6.1344,6.1344,6.0597,6.1178,130000.0
2009-06-30 11:00:00,7.36,7.38,7.33,7.35,66200.0,6.1095,6.1261,6.0846,6.1012,66200.0
2009-06-30 11:30:00,7.35,7.42,7.3,7.39,187900.0,6.1012,6.1593,6.0597,6.1344,187900.0
2009-06-30 12:00:00,7.39,7.41,7.32,7.35,131000.0,6.1344,6.151,6.0763,6.1012,131000.0
2009-06-30 12:30:00,7.36,7.4,7.34,7.4,97900.0,6.1095,6.1427,6.0929,6.1427,97900.0
2009-06-30 13:00:00,7.39,7.41,7.38,7.38,57600.0,6.1344,6.151,6.1261,6.1261,57600.0
2009-06-30 13:30:00,7.38,7.39,7.36,7.37,51300.0,6.1261,6.1344,6.1095,6.1178,51300.0
2009-06-30 14:00:00,7.36,7.39,7.36,7.39,73100.0,6.1095,6.1344,6.1095,6.1344,73100.0
2009-06-30 14:30:00,7.39,7.41,7.37,7.39,141000.0,6.1344,6.151,6.1178,6.1344,141000.0
2009-06-30 15:00:00,7.4,7.42,7.36,7.4,180900.0,6.1427,6.1593,6.1095,6.1427,180900.0
2009-06-30 15:30:00,7.4,7.46,7.4,7.42,347500.0,6.1427,6.1925,6.1427,6.1593,347500.0
2009-07-01 09:30:00,7.51,7.66,7.34,7.55,358000.0,6.234,6.3585,6.0929,6.2672,358000.0
2009-07-01 10:00:00,7.56,7.7,7.47,7.69,281200.0,6.2755,6.3917,6.2008,6.3834,281200.0
2009-07-01 10:30:00,7.7,7.79,7.66,7.78,350500.0,6.3917,6.4664,6.3585,6.4581,350500.0
2009-07-01 11:00:00,7.78,7.8,7.71,7.73,217200.0,6.4581,6.4747,6.4,6.4166,217200.0
2009-07-01 11:30:00,7.72,7.77,7.7,7.72,198000.0,6.4083,6.4498,6.3917,6.4083,198000.0
2009-07-01 12:00:00,7.72,7.76,7.68,7.7,164200.0,6.4083,6.4415,6.3751,6.3917,164200.0
2009-07-01 12:30:00,7.69,7.72,7.69,7.69,100800.0,6.3834,6.4083,6.3834,6.3834,100800.0
2009-07-01 13:00:00,7.69,7.74,7.68,7.74,237400.0,6.3834,6.4249,6.3751,6.4249,237400.0
2009-07-01 13:30:00,7.73,7.75,7.7,7.71,114000.0,6.4166,6.4332,6.3917,6.4,114000.0
2009-07-01 14:00:00,7.71,7.72,7.67,7.71,180700.0,6.4,6.4083,6.3668,6.4,180700.0
2009-07-01 14:30:00,7.71,7.73,7.65,7.73,267200.0,6.4,6.4166,6.3502,6.4166,267200.0
2009-07-01 15:00:00,7.72,7.77,7.71,7.74,332800.0,6.4083,6.4498,6.4,6.4249,332800.0
2009-07-01 15:30:00,7.73,7.74,7.64,7.68,519000.0,6.4166,6.4249,6.3419,6.3751,519000.0
2009-07-02 09:30:00,7.64,7.64,7.32,7.45,292800.0,6.3419,6.3419,6.0763,6.1842,292800.0
2009-07-02 10:00:00,7.46,7.46,7.39,7.43,241800.0,6.1925,6.1925,6.1344,6.1676,241800.0
2009-07-02 10:30:00,7.43,7.43,7.36,7.36,143100.0,6.1676,6.1676,6.1095,6.1095,143100.0
2009-07-02 11:00:00,7.37,7.37,7.34,7.35,67900.0,6.1178,6.1178,6.0929,6.1012,67900.0
2009-07-02 11:30:00,7.35,7.36,7.35,7.35,75700.0,6.1012,6.1095,6.1012,6.1012,75700.0
2009-07-02 12:00:00,7.35,7.36,7.35,7.35,69300.0,6.1012,6.1095,6.1012,6.1012,69300.0
2009-07-02 12:30:00,7.35,7.36,7.35,7.36,46800.0,6.1012,6.1095,6.1012,6.1095,46800.0
2009-07-02 13:00:00,7.35,7.36,7.33,7.33,108300.0,6.1012,6.1095,6.0846,6.0846,108300.0
2009-07-02 13:30:00,7.33,7.34,7.33,7.33,113500.0,6.0846,6.0929,6.0846,6.0846,113500.0
2009-07-02 14:00:00,7.33,7.35,7.32,7.33,142500.0,6.0846,6.1012,6.0763,6.0846,142500.0
2009-07-02 14:30:00,7.32,7.34,7.31,7.33,153600.0,6.0763,6.0929,6.068,6.0846,153600.0
2009-07-02 15:00:00,7.33,7.33,7.24,7.26,248800.0,6.0846,6.0846,6.0099,6.0265,248800.0
2009-07-02 15:30:00,7.26,7.27,7.18,7.19,691900.0,6.0265,6.0348,5.9601,5.9684,691900.0
2009-07-06 09:30:00,7.1,7.2,7.02,7.15,212200.0,5.8937,5.9767,5.8272,5.9352,212200.0
2009-07-06 10:00:00,7.15,7.16,6.89,6.92,245500.0,5.9352,5.9435,5.7193,5.7442,245500.0
2009-07-06 10:30:00,6.91,6.95,6.85,6.9,199200.0,5.7359,5.7691,5.6861,5.7276,199200.0
2009-07-06 11:00:00,6.89,6.98,6.89,6.97,233000.0,5.7193,5.794,5.7193,5.7857,233000.0
2009-07-06 11:30:00,6.96,6.99,6.95,6.96,127100.0,5.7774,5.8023,5.7691,5.7774,127100.0
2009-07-06 12:00:00,6.95,6.97,6.92,6.94,244700.0,5.7691,5.7857,5.7442,5.7608,244700.0
2009-07-06 12:30:00,6.93,6.96,6.92,6.95,94300.0,5.7525,5.7774,5.7442,5.7691,94300.0
2009-07-06 13:00:00,6.96,7.04,6.93,7.03,159000.0,5.7774,5.8438,5.7525,5.8355,159000.0
2009-07-06 13:30:00,7.04,7.04,7.01,7.02,49400.0,5.8438,5.8438,5.8189,5.8272,49400.0
2009-07-06 14:00:00,7.02,7.06,7.0,7.05,117100.0,5.8272,5.8605,5.8106,5.8521,117100.0
2009-07-06 14:30:00,7.04,7.06,7.03,7.05,57900.0,5.8438,5.8605,5.8355,5.8521,57900.0
2009-07-06 15:00:00,7.05,7.08,7.03,7.06,106400.0,5.8521,5.8771,5.8355,5.8605,106400.0
2009-07-06 15:30:00,7.05,7.13,7.02,7.12,689000.0,5.8521,5.9186,5.8272,5.9103,689000.0
2009-07-07 09:30:00,7.0,7.13,6.94,6.96,183300.0,5.8106,5.9186,5.7608,5.7774,183300.0
2009-07-07 10:00:00,6.96,6.96,6.9,6.95,132600.0,5.7774,5.7774,5.7276,5.7691,132600.0
2009-07-07 10:30:00,6.94,6.95,6.9,6.91,67900.0,5.7608,5.7691,5.7276,5.7359,67900.0
2009-07-07 11:00:00,6.91,6.94,6.88,6.9,157200.0,5.7359,5.7608,5.711,5.7276,157200.0
2009-07-07 11:30:00,6.91,6.92,6.85,6.87,121200.0,5.7359,5.7442,5.6861,5.7027,121200.0
2009-07-07 12:00:00,6.87,6.88,6.87,6.87,39200.0,5.7027,5.711,5.7027,5.7027,39200.0
2009-07-07 12:30:00,6.87,6.88,6.87,6.88,49400.0,5.7027,5.711,5.7027,5.711,49400.0
2009-07-07 13:00:00,6.88,6.92,6.88,6.89,164300.0,5.711,5.7442,5.711,5.7193,164300.0
2009-07-07 13:30:00,6.89,6.91,6.86,6.88,130300.0,5.7193,5.7359,5.6944,5.711,130300.0
2009-07-07 14:00:00,6.88,6.9,6.86,6.89,126100.0,5.711,5.7276,5.6944,5.7193,126100.0
2009-07-07 14:30:00,6.88,6.9,6.83,6.83,176600.0,5.711,5.7276,5.6695,5.6695,176600.0
2009-07-07 15:00:00,6.83,6.87,6.83,6.86,212200.0,5.6695,5.7027,5.6695,5.6944,212200.0
2009-07-07 15:30:00,6.86,6.87,6.8,6.81,460800.0,5.6944,5.7027,5.6446,5.6529,460800.0
2009-07-08 09:30:00,6.84,6.88,6.67,6.67,110100.0,5.6778,5.711,5.5367,5.5367,110100.0
2009-07-08 10:00:00,6.68,6.79,6.68,6.73,214800.0,5.545,5.6363,5.545,5.5865,214800.0
2009-07-08 10:30:00,6.73,6.74,6.66,6.68,122800.0,5.5865,5.5948,5.5284,5.545,122800.0
2009-07-08 11:00:00,6.68,6.71,6.65,6.65,160500.0,5.545,5.5699,5.5201,5.5201,160500.0
2009-07-08 11:30:00,6.65,6.68,6.61,6.65,90000.0,5.5201,5.545,5.4869,5.5201,90000.0
2009-07-08 12:00:00,6.64,6.64,6.59,6.61,66000.0,5.5118,5.5118,5.4703,5.4869,66000.0
2009-07-08 12:30:00,6.61,6.65,6.59,6.65,122900.0,5.4869,5.5201,5.4703,5.5201,122900.0
2009-07-08 13:00:00,6.65,6.75,6.64,6.74,251200.0,5.5201,5.6031,5.5118,5.5948,251200.0
2009-07-08 13:30:00,6.74,6.75,6.71,6.72,57100.0,5.5948,5.6031,5.5699,5.5782,57100.0
2009-07-08 14:00:00,6.72,6.73,6.66,6.69,260200.0,5.5782,5.5865,5.5284,5.5533,260200.0
2009-07-08 14:30:00,6.68,6.7,6.62,6.69,153500.0,5.545,5.5616,5.4952,5.5533,153500.0
2009-07-08 15:00:00,6.7,6.71,6.62,6.64,249800.0,5.5616,5.5699,5.4952,5.5118,249800.0
2009-07-08 15:30:00,6.64,6.75,6.64,6.72,299100.0,5.5118,5.6031,5.5118,5.5782,299100.0
2009-07-09 09:30:00,6.8,6.85,6.66,6.77,167500.0,5.6446,5.6861,5.5284,5.6197,167500.0
2009-07-09 10:00:00,6.76,6.8,6.69,6.76,201500.0,5.6114,5.6446,5.5533,5.6114,201500.0
2009-07-09 10:30:00,6.76,6.81,6.72,6.79,131100.0,5.6114,5.6529,5.5782,5.6363,131100.0
2009-07-09 11:00:00,6.78,6.83,6.72,6.79,151400.0,5.628,5.6695,5.5782,5.6363,151400.0
2009-07-09 11:30:00,6.8,6.93,6.78,6.91,276300.0,5.6446,5.7525,5.628,5.7359,276300.0
2009-07-09 12:00:00,6.91,6.97,6.91,6.96,207900.0,5.7359,5.7857,5.7359,5.7774,207900.0
2009-07-09 12:30:00,6.96,7.01,6.93,7.01,214000.0,5.7774,5.8189,5.7525,5.8189,214000.0
2009-07-09 13:00:00,7.0,7.06,6.94,6.98,252000.0,5.8106,5.8605,5.7608,5.794,252000.0
2009-07-09 13:30:00,6.98,6.99,6.94,6.94,107400.0,5.794,5.8023,5.7608,5.7608,107400.0
2009-07-09 14:00:00,6.94,7.01,6.93,6.98,139600.0,5.7608,5.8189,5.7525,5.794,139600.0
2009-07-09 14:30:00,6.98,7.02,6.94,6.94,239200.0,5.794,5.8272,5.7608,5.7608,239200.0
2009-07-09 15:00:00,6.94,6.99,6.93,6.95,240700.0,5.7608,5.8023,5.7525,5.7691,240700.0
2009-07-09 15:30:00,6.95,6.99,6.94,6.94,514300.0,5.7691,5.8023,5.7608,5.7608,514300.0
2009-07-10 09:30:00,6.91,7.0,6.8,6.87,140200.0,5.7359,5.8106,5.6446,5.7027,140200.0
2009-07-10 10:00:00,6.87,6.94,6.41,6.87,168600.0,5.7027,5.7608,5.3209,5.7027,168600.0
2009-07-10 10:30:00,6.87,6.91,6.8,6.9,140600.0,5.7027,5.7359,5.6446,5.7276,140600.0
2009-07-10 11:00:00,6.91,6.91,6.76,6.78,129800.0,5.7359,5.7359,5.6114,5.628,129800.0
2009-07-10 11:30:00,6.79,6.84,6.76,6.83,74100.0,5.6363,5.6778,5.6114,5.6695,74100.0
2009-07-10 12:00:00,6.84,6.89,6.83,6.85,50000.0,5.6778,5.7193,5.6695,5.6861,50000.0
2009-07-10 12:30:00,6.85,6.92,6.84,6.86,134000.0,5.6861,5.7442,5.6778,5.6944,134000.0
2009-07-10 13:00:00,6.86,6.88,6.84,6.85,86400.0,5.6944,5.711,5.6778,5.6861,86400.0
2009-07-10 13:30:00,6.85,6.9,6.84,6.85,133700.0,5.6861,5.7276,5.6778,5.6861,133700.0
2009-07-10 14:00:00,6.85,6.85,6.76,6.77,298100.0,5.6861,5.6861,5.6114,5.6197,298100.0
2009-07-10 14:30:00,6.77,6.8,6.74,6.78,376400.0,5.6197,5.6446,5.5948,5.628,376400.0
2009-07-10 15:00:00,6.78,6.82,6.76,6.81,266000.0,5.628,5.6612,5.6114,5.6529,266000.0
2009-07-10 15:30:00,6.82,6.86,6.8,6.83,497900.0,5.6612,5.6944,5.6446,5.6695,497900.0
2009-07-13 09:30:00,6.75,6.84,6.7,6.75,104600.0,5.6031,5.6778,5.5616,5.6031,104600.0
2009-07-13 10:00:00,6.75,6.8,6.68,6.8,180700.0,5.6031,5.6446,5.545,5.6446,180700.0
2009-07-13 10:30:00,6.8,6.93,6.8,6.91,145800.0,5.6446,5.7525,5.6446,5.7359,145800.0
2009-07-13 11:00:00,6.91,6.93,6.87,6.9,105100.0,5.7359,5.7525,5.7027,5.7276,105100.0
2009-07-13 11:30:00,6.9,7.05,6.9,6.99,138300.0,5.7276,5.8521,5.7276,5.8023,138300.0
2009-07-13 12:00:00,6.99,7.01,6.94,6.95,39800.0,5.8023,5.8189,5.7608,5.7691,39800.0
2009-07-13 12:30:00,6.95,6.97,6.9,6.91,90000.0,5.7691,5.7857,5.7276,5.7359,90000.0
2009-07-13 13:00:00,6.91,6.98,6.91,6.97,104200.0,5.7359,5.794,5.7359,5.7857,104200.0
2009-07-13 13:30:00,6.97,6.98,6.95,6.98,157100.0,5.7857,5.794,5.7691,5.794,157100.0
2009-07-13 14:00:00,6.98,7.1,6.98,7.03,195600.0,5.794,5.8937,5.794,5.8355,195600.0
2009-07-13 14:30:00,7.04,7.05,6.98,7.0,191900.0,5.8438,5.8521,5.794,5.8106,191900.0
2009-07-13 15:00:00,6.99,7.02,6.98,6.99,240400.0,5.8023,5.8272,5.794,5.8023,240400.0
2009-07-13 15:30:00,6.98,7.04,6.98,7.04,331900.0,5.794,5.8438,5.794,5.8438,331900.0
2009-07-14 09:30:00,7.01,7.17,6.96,7.0,428900.0,5.8189,5.9518,5.7774,5.8106,428900.0
2009-07-14 10:00:00,7.0,7.03,6.95,6.99,347600.0,5.8106,5.8355,5.7691,5.8023,347600.0
2009-07-14 10:30:00,7.0,7.02,6.98,6.99,380000.0,5.8106,5.8272,5.794,5.8023,380000.0
2009-07-14 11:00:00,7.0,7.09,6.99,7.04,486200.0,5.8106,5.8854,5.8023,5.8438,486200.0
2009-07-14 11:30:00,7.04,7.09,7.02,7.08,272400.0,5.8438,5.8854,5.8272,5.8771,272400.0
2009-07-14 12:00:00,7.08,7.1,7.03,7.1,303100.0,5.8771,5.8937,5.8355,5.8937,303100.0
2009-07-14 12:30:00,7.1,7.15,7.09,7.11,231200.0,5.8937,5.9352,5.8854,5.902,231200.0
2009-07-14 13:00:00,7.11,7.14,7.11,7.13,90500.0,5.902,5.9269,5.902,5.9186,90500.0
2009-07-14 13:30:00,7.13,7.19,7.11,7.16,176100.0,5.9186,5.9684,5.902,5.9435,176100.0
2009-07-14 14:00:00,7.16,7.19,7.13,7.16,171400.0,5.9435,5.9684,5.9186,5.9435,171400.0
2009-07-14 14:30:00,7.16,7.23,7.15,7.21,203500.0,5.9435,6.0016,5.9352,5.985,203500.0
2009-07-14 15:00:00,7.21,7.26,7.2,7.23,226000.0,5.985,6.0265,5.9767,6.0016,226000.0
2009-07-14 15:30:00,7.23,7.25,7.2,7.23,286200.0,6.0016,6.0182,5.9767,6.0016,286200.0
2009-07-15 09:30:00,7.44,7.58,7.35,7.56,265500.0,6.1759,6.2921,6.1012,6.2755,265500.0
2009-07-15 10:00:00,7.55,7.68,7.55,7.64,238600.0,6.2672,6.3751,6.2672,6.3419,238600.0
2009-07-15 10:30:00,7.64,7.68,7.64,7.67,165100.0,6.3419,6.3751,6.3419,6.3668,165100.0
2009-07-15 11:00:00,7.67,7.7,7.63,7.64,202700.0,6.3668,6.3917,6.3336,6.3419,202700.0
2009-07-15 11:30:00,7.64,7.67,7.63,7.66,116500.0,6.3419,6.3668,6.3336,6.3585,116500.0
2009-07-15 12:00:00,7.66,7.66,7.61,7.61,76900.0,6.3585,6.3585,6.317,6.317,76900.0
2009-07-15 12:30:00,7.61,7.63,7.54,7.55,166100.0,6.317,6.3336,6.2589,6.2672,166100.0
2009-07-15 13:00:00,7.55,7.63,7.53,7.63,103300.0,6.2672,6.3336,6.2506,6.3336,103300.0
2009-07-15 13:30:00,7.63,7.7,7.62,7.68,139000.0,6.3336,6.3917,6.3253,6.3751,139000.0
2009-07-15 14:00:00,7.69,7.7,7.65,7.66,170600.0,6.3834,6.3917,6.3502,6.3585,170600.0
2009-07-15 14:30:00,7.66,7.72,7.65,7.72,274200.0,6.3585,6.4083,6.3502,6.4083,274200.0
2009-07-15 15:00:00,7.71,7.78,7.71,7.73,357800.0,6.4,6.4581,6.4,6.4166,357800.0
2009-07-15 15:30:00,7.73,7.76,7.73,7.76,433400.0,6.4166,6.4415,6.4166,6.4415,433400.0
2009-07-16 09:30:00,7.63,7.71,7.58,7.61,150700.0,6.3336,6.4,6.2921,6.317,150700.0
2009-07-16 10:00:00,7.61,7.61,7.5,7.61,202000.0,6.317,6.317,6.2257,6.317,202000.0
2009-07-16 10:30:00,7.61,7.63,7.58,7.59,129400.0,6.317,6.3336,6.2921,6.3004,129400.0
2009-07-16 11:00:00,7.59,7.7,7.58,7.64,404700.0,6.3004,6.3917,6.2921,6.3419,404700.0
2009-07-16 11:30:00,7.64,7.78,7.63,7.78,402200.0,6.3419,6.4581,6.3336,6.4581,402200.0
2009-07-16 12:00:00,7.78,7.83,7.78,7.83,206400.0,6.4581,6.4996,6.4581,6.4996,206400.0
2009-07-16 12:30:00,7.82,7.84,7.8,7.83,119600.0,6.4913,6.5079,6.4747,6.4996,119600.0
2009-07-16 13:00:00,7.83,7.85,7.79,7.83,279400.0,6.4996,6.5162,6.4664,6.4996,279400.0
2009-07-16 13:30:00,7.83,7.94,7.81,7.92,298000.0,6.4996,6.5909,6.483,6.5743,298000.0
2009-07-16 14:00:00,7.93,8.02,7.9,8.01,508800.0,6.5826,6.6573,6.5577,6.649,508800.0
2009-07-16 14:30:00,8.01,8.09,8.01,8.08,278400.0,6.649,6.7154,6.649,6.7071,278400.0
2009-07-16 15:00:00,8.08,8.12,8.03,8.11,388400.0,6.7071,6.7403,6.6656,6.732,388400.0
2009-07-16 15:30:00,8.11,8.25,8.1,8.2,1905600.0,6.732,6.8483,6.7237,6.8068,1905600.0
2009-07-17 09:30:00,8.28,8.28,8.11,8.24,594400.0,6.8732,6.8732,6.732,6.84,594400.0
2009-07-17 10:00:00,8.23,8.25,8.15,8.23,275200.0,6.8317,6.8483,6.7653,6.8317,275200.0
2009-07-17 10:30:00,8.23,8.24,8.15,8.15,212100.0,6.8317,6.84,6.7653,6.7653,212100.0
2009-07-17 11:00:00,8.15,8.17,8.1,8.16,137200.0,6.7653,6.7819,6.7237,6.7736,137200.0
2009-07-17 11:30:00,8.16,8.16,8.06,8.07,191200.0,6.7736,6.7736,6.6905,6.6988,191200.0
2009-07-17 12:00:00,8.07,8.16,8.06,8.12,148000.0,6.6988,6.7736,6.6905,6.7403,148000.0
2009-07-17 12:30:00,8.12,8.16,8.11,8.15,119600.0,6.7403,6.7736,6.732,6.7653,119600.0
2009-07-17 13:00:00,8.15,8.19,8.12,8.16,136700.0,6.7653,6.7985,6.7403,6.7736,136700.0
2009-07-17 13:30:00,8.16,8.25,8.15,8.22,200200.0,6.7736,6.8483,6.7653,6.8234,200200.0
2009-07-17 14:00:00,8.22,8.23,8.19,8.2,92400.0,6.8234,6.8317,6.7985,6.8068,92400.0
2009-07-17 14:30:00,8.2,8.21,8.15,8.18,259500.0,6.8068,6.8151,6.7653,6.7902,259500.0
2009-07-17 15:00:00,8.17,8.22,8.17,8.18,202900.0,6.7819,6.8234,6.7819,6.7902,202900.0
2009-07-17 15:30:00,8.18,8.19,8.13,8.18,494000.0,6.7902,6.7985,6.7486,6.7902,494000.0
2009-07-20 09:30:00,8.27,8.46,8.23,8.39,419000.0,6.8649,7.0226,6.8317,6.9645,419000.0
2009-07-20 10:00:00,8.4,8.46,8.38,8.43,367200.0,6.9728,7.0226,6.9562,6.9977,367200.0
2009-07-20 10:30:00,8.43,8.5,8.38,8.49,291300.0,6.9977,7.0558,6.9562,7.0475,291300.0
2009-07-20 11:00:00,8.49,8.52,8.4,8.46,258200.0,7.0475,7.0724,6.9728,7.0226,258200.0
2009-07-20 11:30:00,8.45,8.52,8.44,8.45,113800.0,7.0143,7.0724,7.006,7.0143,113800.0
2009-07-20 12:00:00,8.45,8.54,8.45,8.51,91600.0,7.0143,7.089,7.0143,7.0641,91600.0
2009-07-20 12:30:00,8.52,8.59,8.45,8.45,248100.0,7.0724,7.1305,7.0143,7.0143,248100.0
2009-07-20 13:00:00,8.45,8.46,8.36,8.36,130800.0,7.0143,7.0226,6.9396,6.9396,130800.0
2009-07-20 13:30:00,8.36,8.43,8.34,8.39,229800.0,6.9396,6.9977,6.923,6.9645,229800.0
2009-07-20 14:00:00,8.39,8.46,8.38,8.39,250200.0,6.9645,7.0226,6.9562,6.9645,250200.0
2009-07-20 14:30:00,8.4,8.42,8.39,8.39,230100.0,6.9728,6.9894,6.9645,6.9645,230100.0
2009-07-20 15:00:00,8.39,8.49,8.39,8.49,332400.0,6.9645,7.0475,6.9645,7.0475,332400.0
2009-07-20 15:30:00,8.49,8.52,8.45,8.51,611800.0,7.0475,7.0724,7.0143,7.0641,611800.0
2009-07-21 09:30:00,8.65,8.75,8.57,8.57,523300.0,7.1803,7.2633,7.1139,7.1139,523300.0
2009-07-21 10:00:00,8.57,8.61,8.39,8.43,450500.0,7.1139,7.1471,6.9645,6.9977,450500.0
2009-07-21 10:30:00,8.43,8.54,8.34,8.4,267700.0,6.9977,7.089,6.923,6.9728,267700.0
2009-07-21 11:00:00,8.4,8.41,8.35,8.37,146500.0,6.9728,6.9811,6.9313,6.9479,146500.0
2009-07-21 11:30:00,8.37,8.37,8.23,8.25,161800.0,6.9479,6.9479,6.8317,6.8483,161800.0
2009-07-21 12:00:00,8.25,8.3,8.23,8.29,99500.0,6.8483,6.8898,6.8317,6.8815,99500.0
2009-07-21 12:30:00,8.29,8.3,8.21,8.26,200300.0,6.8815,6.8898,6.8151,6.8566,200300.0
2009-07-21 13:00:00,8.26,8.31,8.24,8.3,109600.0,6.8566,6.8981,6.84,6.8898,109600.0
2009-07-21 13:30:00,8.31,8.38,8.3,8.38,176100.0,6.8981,6.9562,6.8898,6.9562,176100.0
2009-07-21 14:00:00,8.39,8.42,8.34,8.41,200200.0,6.9645,6.9894,6.923,6.9811,200200.0
2009-07-21 14:30:00,8.41,8.42,8.36,8.4,132400.0,6.9811,6.9894,6.9396,6.9728,132400.0
2009-07-21 15:00:00,8.41,8.41,8.36,8.39,159800.0,6.9811,6.9811,6.9396,6.9645,159800.0
2009-07-21 15:30:00,8.39,8.48,8.39,8.47,477000.0,6.9645,7.0392,6.9645,7.0309,477000.0
2009-07-22 09:30:00,8.33,8.61,8.33,8.57,127400.0,6.9147,7.1471,6.9147,7.1139,127400.0
2009-07-22 10:00:00,8.57,8.65,8.47,8.47,191000.0,7.1139,7.1803,7.0309,7.0309,191000.0
2009-07-22 10:30:00,8.48,8.55,8.46,8.55,260700.0,7.0392,7.0973,7.0226,7.0973,260700.0
2009-07-22 11:00:00,8.55,8.61,8.55,8.59,77600.0,7.0973,7.1471,7.0973,7.1305,77600.0
2009-07-22 11:30:00,8.6,8.64,8.59,8.64,59800.0,7.1388,7.172,7.1305,7.172,59800.0
2009-07-22 12:00:00,8.64,8.7,8.63,8.7,67500.0,7.172,7.2218,7.1637,7.2218,67500.0
2009-07-22 12:30:00,8.69,8.75,8.69,8.69,100200.0,7.2135,7.2633,7.2135,7.2135,100200.0
2009-07-22 13:00:00,8.7,8.73,8.65,8.65,77500.0,7.2218,7.2467,7.1803,7.1803,77500.0
2009-07-22 13:30:00,8.66,8.72,8.63,8.72,99900.0,7.1886,7.2384,7.1637,7.2384,99900.0
2009-07-22 14:00:00,8.73,8.73,8.65,8.71,130900.0,7.2467,7.2467,7.1803,7.2301,130900.0
2009-07-22 14:30:00,8.72,8.74,8.68,8.73,125600.0,7.2384,7.255,7.2052,7.2467,125600.0
2009-07-22 15:00:00,8.73,8.75,8.64,8.68,192100.0,7.2467,7.2633,7.172,7.2052,192100.0
2009-07-22 15:30:00,8.67,8.76,8.65,8.74,632200.0,7.1969,7.2716,7.1803,7.255,632200.0
2009-07-23 09:30:00,8.7,8.76,8.6,8.73,87200.0,7.2218,7.2716,7.1388,7.2467,87200.0
2009-07-23 10:00:00,8.73,8.93,8.71,8.87,170100.0,7.2467,7.4127,7.2301,7.3629,170100.0
2009-07-23 10:30:00,8.87,8.93,8.77,8.83,428200.0,7.3629,7.4127,7.2799,7.3297,428200.0
2009-07-23 11:00:00,8.83,8.92,8.78,8.9,404500.0,7.3297,7.4044,7.2882,7.3878,404500.0
2009-07-23 11:30:00,8.9,8.95,8.88,8.9,130800.0,7.3878,7.4293,7.3712,7.3878,130800.0
2009-07-23 12:00:00,8.9,8.94,8.88,8.9,186300.0,7.3878,7.421,7.3712,7.3878,186300.0
2009-07-23 12:30:00,8.9,8.91,8.83,8.9,335900.0,7.3878,7.3961,7.3297,7.3878,335900.0
2009-07-23 13:00:00,8.9,8.94,8.86,8.93,208000.0,7.3878,7.421,7.3546,7.4127,208000.0
2009-07-23 13:30:00,8.92,8.97,8.92,8.94,120500.0,7.4044,7.4459,7.4044,7.421,120500.0
2009-07-23 14:00:00,8.94,8.95,8.92,8.94,82100.0,7.421,7.4293,7.4044,7.421,82100.0
2009-07-23 14:30:00,8.95,8.95,8.93,8.93,117000.0,7.4293,7.4293,7.4127,7.4127,117000.0
2009-07-23 15:00:00,8.93,8.96,8.92,8.93,218400.0,7.4127,7.4376,7.4044,7.4127,218400.0
2009-07-23 15:30:00,8.93,8.95,8.89,8.92,748000.0,7.4127,7.4293,7.3795,7.4044,748000.0
2009-07-24 09:30:00,8.8,8.92,8.71,8.81,308100.0,7.3048,7.4044,7.2301,7.3131,308100.0
2009-07-24 10:00:00,8.81,8.89,8.78,8.88,225800.0,7.3131,7.3795,7.2882,7.3712,225800.0
2009-07-24 10:30:00,8.89,8.94,8.76,8.77,145800.0,7.3795,7.421,7.2716,7.2799,145800.0
2009-07-24 11:00:00,8.78,8.94,8.77,8.89,143200.0,7.2882,7.421,7.2799,7.3795,143200.0
2009-07-24 11:30:00,8.89,8.94,8.89,8.94,58900.0,7.3795,7.421,7.3795,7.421,58900.0
2009-07-24 12:00:00,8.95,8.95,8.91,8.94,66700.0,7.4293,7.4293,7.3961,7.421,66700.0
2009-07-24 12:30:00,8.94,8.98,8.93,8.96,85400.0,7.421,7.4542,7.4127,7.4376,85400.0
2009-07-24 13:00:00,8.97,8.99,8.96,8.99,64300.0,7.4459,7.4625,7.4376,7.4625,64300.0
2009-07-24 13:30:00,8.99,9.03,8.97,9.0,141600.0,7.4625,7.4957,7.4459,7.4708,141600.0
2009-07-24 14:00:00,9.0,9.04,8.98,8.98,89800.0,7.4708,7.504,7.4542,7.4542,89800.0
2009-07-24 14:30:00,8.98,9.05,8.98,9.0,245700.0,7.4542,7.5123,7.4542,7.4708,245700.0
2009-07-24 15:00:00,9.01,9.04,8.99,9.03,192200.0,7.4791,7.504,7.4625,7.4957,192200.0
2009-07-24 15:30:00,9.04,9.07,8.99,9.06,349400.0,7.504,7.5289,7.4625,7.5206,349400.0
2009-07-27 09:30:00,9.05,9.17,8.99,9.12,160200.0,7.5123,7.6119,7.4625,7.5704,160200.0
2009-07-27 10:00:00,9.12,9.2,9.03,9.08,277900.0,7.5704,7.6368,7.4957,7.5372,277900.0
2009-07-27 10:30:00,9.08,9.09,8.97,9.02,159100.0,7.5372,7.5455,7.4459,7.4874,159100.0
2009-07-27 11:00:00,9.02,9.07,9.0,9.03,99600.0,7.4874,7.5289,7.4708,7.4957,99600.0
2009-07-27 11:30:00,9.03,9.1,9.03,9.03,131200.0,7.4957,7.5538,7.4957,7.4957,131200.0
2009-07-27 12:00:00,9.02,9.1,9.02,9.07,69600.0,7.4874,7.5538,7.4874,7.5289,69600.0
2009-07-27 12:30:00,9.07,9.14,9.04,9.05,128700.0,7.5289,7.587,7.504,7.5123,128700.0
2009-07-27 13:00:00,9.05,9.06,9.02,9.03,77700.0,7.5123,7.5206,7.4874,7.4957,77700.0
2009-07-27 13:30:00,9.03,9.05,8.98,9.03,110400.0,7.4957,7.5123,7.4542,7.4957,110400.0
2009-07-27 14:00:00,9.04,9.08,9.02,9.06,92200.0,7.504,7.5372,7.4874,7.5206,92200.0
2009-07-27 14:30:00,9.06,9.11,9.04,9.06,147900.0,7.5206,7.5621,7.504,7.5206,147900.0
2009-07-27 15:00:00,9.06,9.08,9.01,9.03,159600.0,7.5206,7.5372,7.4791,7.4957,159600.0
2009-07-27 15:30:00,9.03,9.09,9.01,9.07,322200.0,7.4957,7.5455,7.4791,7.5289,322200.0
2009-07-28 09:30:00,9.0,9.15,8.97,9.11,173900.0,7.4708,7.5953,7.4459,7.5621,173900.0
2009-07-28 10:00:00,9.1,9.1,8.92,8.95,139100.0,7.5538,7.5538,7.4044,7.4293,139100.0
2009-07-28 10:30:00,8.95,8.96,8.9,8.96,68200.0,7.4293,7.4376,7.3878,7.4376,68200.0
2009-07-28 11:00:00,8.95,8.96,8.85,8.85,89700.0,7.4293,7.4376,7.3463,7.3463,89700.0
2009-07-28 11:30:00,8.85,8.86,8.8,8.82,101000.0,7.3463,7.3546,7.3048,7.3214,101000.0
2009-07-28 12:00:00,8.81,8.83,8.8,8.82,78600.0,7.3131,7.3297,7.3048,7.3214,78600.0
2009-07-28 12:30:00,8.82,8.88,8.81,8.85,54800.0,7.3214,7.3712,7.3131,7.3463,54800.0
2009-07-28 13:00:00,8.86,8.94,8.85,8.92,77600.0,7.3546,7.421,7.3463,7.4044,77600.0
2009-07-28 13:30:00,8.93,8.94,8.89,8.93,205000.0,7.4127,7.421,7.3795,7.4127,205000.0
2009-07-28 14:00:00,8.92,8.95,8.9,8.93,119000.0,7.4044,7.4293,7.3878,7.4127,119000.0
2009-07-28 14:30:00,8.92,8.99,8.9,8.91,235100.0,7.4044,7.4625,7.3878,7.3961,235100.0
2009-07-28 15:00:00,8.92,8.97,8.9,8.93,338500.0,7.4044,7.4459,7.3878,7.4127,338500.0
2009-07-28 15:30:00,8.93,9.0,8.9,8.99,386500.0,7.4127,7.4708,7.3878,7.4625,386500.0
2009-07-29 09:30:00,8.91,9.01,8.8,8.96,69000.0,7.3961,7.4791,7.3048,7.4376,69000.0
2009-07-29 10:00:00,8.96,9.06,8.92,8.95,136300.0,7.4376,7.5206,7.4044,7.4293,136300.0
2009-07-29 10:30:00,8.94,8.95,8.87,8.9,118700.0,7.421,7.4293,7.3629,7.3878,118700.0
2009-07-29 11:00:00,8.9,8.93,8.81,8.83,112100.0,7.3878,7.4127,7.3131,7.3297,112100.0
2009-07-29 11:30:00,8.82,8.83,8.75,8.78,178600.0,7.3214,7.3297,7.2633,7.2882,178600.0
2009-07-29 12:00:00,8.78,8.78,8.72,8.74,171800.0,7.2882,7.2882,7.2384,7.255,171800.0
2009-07-29 12:30:00,8.75,8.79,8.74,8.78,54800.0,7.2633,7.2965,7.255,7.2882,54800.0
2009-07-29 13:00:00,8.78,8.78,8.7,8.7,114000.0,7.2882,7.2882,7.2218,7.2218,114000.0
2009-07-29 13:30:00,8.7,8.73,8.68,8.72,128000.0,7.2218,7.2467,7.2052,7.2384,128000.0
2009-07-29 14:00:00,8.72,8.75,8.68,8.75,143600.0,7.2384,7.2633,7.2052,7.2633,143600.0
2009-07-29 14:30:00,8.74,8.75,8.71,8.73,88100.0,7.255,7.2633,7.2301,7.2467,88100.0
2009-07-29 15:00:00,8.73,8.81,8.72,8.8,184300.0,7.2467,7.3131,7.2384,7.3048,184300.0
2009-07-29 15:30:00,8.8,8.83,8.77,8.81,385100.0,7.3048,7.3297,7.2799,7.3131,385100.0
2009-07-30 09:30:00,8.86,9.05,8.67,9.0,178700.0,7.3546,7.5123,7.1969,7.4708,178700.0
2009-07-30 10:00:00,9.0,9.0,8.81,8.87,286300.0,7.4708,7.4708,7.3131,7.3629,286300.0
2009-07-30 10:30:00,8.86,8.95,8.86,8.95,129000.0,7.3546,7.4293,7.3546,7.4293,129000.0
2009-07-30 11:00:00,8.95,8.98,8.93,8.98,76700.0,7.4293,7.4542,7.4127,7.4542,76700.0
2009-07-30 11:30:00,8.98,9.0,8.89,8.89,120100.0,7.4542,7.4708,7.3795,7.3795,120100.0
2009-07-30 12:00:00,8.9,8.9,8.86,8.86,115100.0,7.3878,7.3878,7.3546,7.3546,115100.0
2009-07-30 12:30:00,8.86,8.88,8.81,8.85,251000.0,7.3546,7.3712,7.3131,7.3463,251000.0
2009-07-30 13:00:00,8.85,8.88,8.83,8.84,183100.0,7.3463,7.3712,7.3297,7.338,183100.0
2009-07-30 13:30:00,8.83,8.89,8.83,8.85,152300.0,7.3297,7.3795,7.3297,7.3463,152300.0
2009-07-30 14:00:00,8.85,8.95,8.84,8.95,103400.0,7.3463,7.4293,7.338,7.4293,103400.0
2009-07-30 14:30:00,8.95,9.0,8.95,9.0,120200.0,7.4293,7.4708,7.4293,7.4708,120200.0
2009-07-30 15:00:00,8.99,9.06,8.98,9.05,333900.0,7.4625,7.5206,7.4542,7.5123,333900.0
2009-07-30 15:30:00,9.06,9.06,9.0,9.01,856900.0,7.5206,7.5206,7.4708,7.4791,856900.0
2009-07-31 09:30:00,9.04,9.08,8.89,8.92,120500.0,7.504,7.5372,7.3795,7.4044,120500.0
2009-07-31 10:00:00,8.92,9.02,8.83,9.0,169300.0,7.4044,7.4874,7.3297,7.4708,169300.0
2009-07-31 10:30:00,9.0,9.05,8.99,9.02,87200.0,7.4708,7.5123,7.4625,7.4874,87200.0
2009-07-31 11:00:00,9.02,9.05,9.0,9.01,69100.0,7.4874,7.5123,7.4708,7.4791,69100.0
2009-07-31 11:30:00,9.01,9.11,8.99,9.11,170700.0,7.4791,7.5621,7.4625,7.5621,170700.0
2009-07-31 12:00:00,9.1,9.14,9.07,9.1,160800.0,7.5538,7.587,7.5289,7.5538,160800.0
2009-07-31 12:30:00,9.1,9.1,9.08,9.1,43800.0,7.5538,7.5538,7.5372,7.5538,43800.0
2009-07-31 13:00:00,9.09,9.12,9.09,9.12,132300.0,7.5455,7.5704,7.5455,7.5704,132300.0
2009-07-31 13:30:00,9.12,9.17,9.12,9.17,79000.0,7.5704,7.6119,7.5704,7.6119,79000.0
2009-07-31 14:00:00,9.17,9.2,9.13,9.17,129100.0,7.6119,7.6368,7.5787,7.6119,129100.0
2009-07-31 14:30:00,9.18,9.18,9.13,9.13,158300.0,7.6202,7.6202,7.5787,7.5787,158300.0
2009-07-31 15:00:00,9.13,9.21,9.13,9.18,200400.0,7.5787,7.6451,7.5787,7.6202,200400.0
2009-07-31 15:30:00,9.19,9.19,9.11,9.13,691700.0,7.6285,7.6285,7.5621,7.5787,691700.0
2009-08-03 09:30:00,9.22,9.4,9.09,9.09,466100.0,7.6534,7.8029,7.5455,7.5455,466100.0
2009-08-03 10:00:00,9.11,9.15,8.97,9.0,533900.0,7.5621,7.5953,7.4459,7.4708,533900.0
2009-08-03 10:30:00,9.0,9.16,9.0,9.06,508400.0,7.4708,7.6036,7.4708,7.5206,508400.0
2009-08-03 11:00:00,9.06,9.2,9.06,9.18,310900.0,7.5206,7.6368,7.5206,7.6202,310900.0
2009-08-03 11:30:00,9.17,9.29,9.17,9.27,223000.0,7.6119,7.7116,7.6119,7.695,223000.0
2009-08-03 12:00:00,9.28,9.34,9.27,9.31,267100.0,7.7033,7.7531,7.695,7.7282,267100.0
2009-08-03 12:30:00,9.32,9.4,9.29,9.39,341900.0,7.7365,7.8029,7.7116,7.7946,341900.0
2009-08-03 13:00:00,9.39,9.43,9.37,9.41,267800.0,7.7946,7.8278,7.778,7.8112,267800.0
2009-08-03 13:30:00,9.41,9.45,9.36,9.39,213500.0,7.8112,7.8444,7.7697,7.7946,213500.0
2009-08-03 14:00:00,9.38,9.5,9.38,9.49,478500.0,7.7863,7.8859,7.7863,7.8776,478500.0
2009-08-03 14:30:00,9.49,9.57,9.47,9.49,806900.0,7.8776,7.944,7.861,7.8776,806900.0
2009-08-03 15:00:00,9.5,9.52,9.48,9.5,365100.0,7.8859,7.9025,7.8693,7.8859,365100.0
2009-08-03 15:30:00,9.51,9.58,9.5,9.56,788100.0,7.8942,7.9523,7.8859,7.9357,788100.0
2009-08-04 09:30:00,9.49,9.54,9.45,9.53,329700.0,7.8776,7.9191,7.8444,7.9108,329700.0
2009-08-04 10:00:00,9.54,9.64,9.51,9.55,652700.0,7.9191,8.0021,7.8942,7.9274,652700.0
2009-08-04 10:30:00,9.55,9.63,9.54,9.6,187400.0,7.9274,7.9938,7.9191,7.9689,187400.0
2009-08-04 11:00:00,9.6,9.66,9.58,9.61,415200.0,7.9689,8.0187,7.9523,7.9772,415200.0
2009-08-04 11:30:00,9.62,9.65,9.58,9.64,196200.0,7.9855,8.0104,7.9523,8.0021,196200.0
2009-08-04 12:00:00,9.65,9.84,9.63,9.75,491300.0,8.0104,8.1681,7.9938,8.0934,491300.0
2009-08-04 12:30:00,9.74,9.85,9.72,9.82,786500.0,8.0851,8.1764,8.0685,8.1515,786500.0
2009-08-04 13:00:00,9.83,9.84,9.76,9.78,388000.0,8.1598,8.1681,8.1017,8.1183,388000.0
2009-08-04 13:30:00,9.77,9.78,9.68,9.71,736400.0,8.11,8.1183,8.0353,8.0602,736400.0
2009-08-04 14:00:00,9.7,9.84,9.69,9.81,480100.0,8.0519,8.1681,8.0436,8.1432,480100.0
2009-08-04 14:30:00,9.81,9.88,9.75,9.76,743000.0,8.1432,8.2013,8.0934,8.1017,743000.0
2009-08-04 15:00:00,9.76,9.84,9.72,9.83,639200.0,8.1017,8.1681,8.0685,8.1598,639200.0
2009-08-04 15:30:00,9.82,9.99,9.82,9.9,2124500.0,8.1515,8.2926,8.1515,8.2179,2124500.0
2009-08-05 09:30:00,9.87,10.07,9.85,9.99,371000.0,8.193,8.359,8.1764,8.2926,371000.0
2009-08-05 10:00:00,10.0,10.02,9.89,9.89,549100.0,8.3009,8.3175,8.2096,8.2096,549100.0
2009-08-05 10:30:00,9.9,9.9,9.71,9.75,320500.0,8.2179,8.2179,8.0602,8.0934,320500.0
2009-08-05 11:00:00,9.74,9.87,9.7,9.83,344000.0,8.0851,8.193,8.0519,8.1598,344000.0
2009-08-05 11:30:00,9.83,9.83,9.67,9.75,258400.0,8.1598,8.1598,8.027,8.0934,258400.0
2009-08-05 12:00:00,9.74,9.8,9.73,9.74,178200.0,8.0851,8.1349,8.0768,8.0851,178200.0
2009-08-05 12:30:00,9.73,9.77,9.69,9.76,287800.0,8.0768,8.11,8.0436,8.1017,287800.0
2009-08-05 13:00:00,9.76,9.89,9.74,9.88,272100.0,8.1017,8.2096,8.0851,8.2013,272100.0
2009-08-05 13:30:00,9.89,9.9,9.84,9.84,194700.0,8.2096,8.2179,8.1681,8.1681,194700.0
2009-08-05 14:00:00,9.85,9.85,9.8,9.8,151300.0,8.1764,8.1764,8.1349,8.1349,151300.0
2009-08-05 14:30:00,9.81,9.88,9.8,9.86,225800.0,8.1432,8.2013,8.1349,8.1847,225800.0
2009-08-05 15:00:00,9.87,9.88,9.81,9.87,263000.0,8.193,8.2013,8.1432,8.193,263000.0
2009-08-05 15:30:00,9.86,9.94,9.78,9.91,1112800.0,8.1847,8.2511,8.1183,8.2262,1112800.0
2009-08-06 09:30:00,9.92,9.99,9.77,9.82,214700.0,8.2345,8.2926,8.11,8.1515,214700.0
2009-08-06 10:00:00,9.83,9.89,9.75,9.76,258700.0,8.1598,8.2096,8.0934,8.1017,258700.0
2009-08-06 10:30:00,9.75,9.76,9.66,9.67,175700.0,8.0934,8.1017,8.0187,8.027,175700.0
2009-08-06 11:00:00,9.66,9.7,9.63,9.67,167400.0,8.0187,8.0519,7.9938,8.027,167400.0
2009-08-06 11:30:00,9.67,9.68,9.61,9.62,107100.0,8.027,8.0353,7.9772,7.9855,107100.0
2009-08-06 12:00:00,9.62,9.64,9.59,9.62,418600.0,7.9855,8.0021,7.9606,7.9855,418600.0
2009-08-06 12:30:00,9.62,9.68,9.61,9.62,110200.0,7.9855,8.0353,7.9772,7.9855,110200.0
2009-08-06 13:00:00,9.62,9.67,9.6,9.64,138000.0,7.9855,8.027,7.9689,8.0021,138000.0
2009-08-06 13:30:00,9.65,9.71,9.63,9.63,92200.0,8.0104,8.0602,7.9938,7.9938,92200.0
2009-08-06 14:00:00,9.63,9.63,9.5,9.57,151100.0,7.9938,7.9938,7.8859,7.944,151100.0
2009-08-06 14:30:00,9.57,9.6,9.55,9.56,101600.0,7.944,7.9689,7.9274,7.9357,101600.0
2009-08-06 15:00:00,9.56,9.58,9.54,9.56,174600.0,7.9357,7.9523,7.9191,7.9357,174600.0
2009-08-06 15:30:00,9.56,9.56,9.48,9.51,676900.0,7.9357,7.9357,7.8693,7.8942,676900.0
2009-08-07 09:30:00,9.66,9.85,9.56,9.58,111900.0,8.0187,8.1764,7.9357,7.9523,111900.0
2009-08-07 10:00:00,9.58,9.66,9.53,9.64,244700.0,7.9523,8.0187,7.9108,8.0021,244700.0
2009-08-07 10:30:00,9.65,9.79,9.64,9.77,94500.0,8.0104,8.1266,8.0021,8.11,94500.0
2009-08-07 11:00:00,9.77,9.79,9.77,9.78,52500.0,8.11,8.1266,8.11,8.1183,52500.0
2009-08-07 11:30:00,9.77,9.78,9.73,9.78,91600.0,8.11,8.1183,8.0768,8.1183,91600.0
2009-08-07 12:00:00,9.78,9.82,9.77,9.81,81500.0,8.1183,8.1515,8.11,8.1432,81500.0
2009-08-07 12:30:00,9.81,9.81,9.78,9.78,40600.0,8.1432,8.1432,8.1183,8.1183,40600.0
2009-08-07 13:00:00,9.79,9.8,9.77,9.79,92300.0,8.1266,8.1349,8.11,8.1266,92300.0
2009-08-07 13:30:00,9.79,9.81,9.78,9.8,69400.0,8.1266,8.1432,8.1183,8.1349,69400.0
2009-08-07 14:00:00,9.81,9.81,9.76,9.76,109600.0,8.1432,8.1432,8.1017,8.1017,109600.0
2009-08-07 14:30:00,9.77,9.77,9.74,9.76,75500.0,8.11,8.11,8.0851,8.1017,75500.0
2009-08-07 15:00:00,9.76,9.76,9.72,9.73,178800.0,8.1017,8.1017,8.0685,8.0768,178800.0
2009-08-07 15:30:00,9.73,9.81,9.71,9.77,584100.0,8.0768,8.1432,8.0602,8.11,584100.0
2009-08-10 09:30:00,9.79,9.87,9.66,9.72,159200.0,8.1266,8.193,8.0187,8.0685,159200.0
2009-08-10 10:00:00,9.72,9.72,9.68,9.71,103500.0,8.0685,8.0685,8.0353,8.0602,103500.0
2009-08-10 10:30:00,9.7,9.73,9.67,9.69,149100.0,8.0519,8.0768,8.027,8.0436,149100.0
2009-08-10 11:00:00,9.69,9.7,9.67,9.68,83100.0,8.0436,8.0519,8.027,8.0353,83100.0
2009-08-10 11:30:00,9.69,9.69,9.58,9.59,173900.0,8.0436,8.0436,7.9523,7.9606,173900.0
2009-08-10 12:00:00,9.59,9.64,9.59,9.61,57900.0,7.9606,8.0021,7.9606,7.9772,57900.0
2009-08-10 12:30:00,9.6,9.6,9.55,9.56,83400.0,7.9689,7.9689,7.9274,7.9357,83400.0
2009-08-10 13:00:00,9.55,9.56,9.49,9.51,149500.0,7.9274,7.9357,7.8776,7.8942,149500.0
2009-08-10 13:30:00,9.5,9.55,9.49,9.53,125800.0,7.8859,7.9274,7.8776,7.9108,125800.0
2009-08-10 14:00:00,9.52,9.55,9.49,9.55,71200.0,7.9025,7.9274,7.8776,7.9274,71200.0
2009-08-10 14:30:00,9.55,9.58,9.54,9.58,41500.0,7.9274,7.9523,7.9191,7.9523,41500.0
2009-08-10 15:00:00,9.58,9.63,9.58,9.63,80200.0,7.9523,7.9938,7.9523,7.9938,80200.0
2009-08-10 15:30:00,9.63,9.67,9.59,9.67,283500.0,7.9938,8.027,7.9606,8.027,283500.0
2009-08-11 09:30:00,9.57,9.76,9.54,9.69,193200.0,7.944,8.1017,7.9191,8.0436,193200.0
2009-08-11 10:00:00,9.68,9.72,9.62,9.69,167800.0,8.0353,8.0685,7.9855,8.0436,167800.0
2009-08-11 10:30:00,9.69,9.7,9.64,9.69,115800.0,8.0436,8.0519,8.0021,8.0436,115800.0
2009-08-11 11:00:00,9.68,9.7,9.58,9.65,126700.0,8.0353,8.0519,7.9523,8.0104,126700.0
2009-08-11 11:30:00,9.64,9.67,9.63,9.64,82000.0,8.0021,8.027,7.9938,8.0021,82000.0
2009-08-11 12:00:00,9.63,9.63,9.58,9.59,68700.0,7.9938,7.9938,7.9523,7.9606,68700.0
2009-08-11 12:30:00,9.59,9.6,9.55,9.56,55900.0,7.9606,7.9689,7.9274,7.9357,55900.0
2009-08-11 13:00:00,9.56,9.58,9.55,9.58,77700.0,7.9357,7.9523,7.9274,7.9523,77700.0
2009-08-11 13:30:00,9.57,9.65,9.57,9.65,106500.0,7.944,8.0104,7.944,8.0104,106500.0
2009-08-11 14:00:00,9.65,9.73,9.64,9.71,119500.0,8.0104,8.0768,8.0021,8.0602,119500.0
2009-08-11 14:30:00,9.72,9.77,9.71,9.77,155600.0,8.0685,8.11,8.0602,8.11,155600.0
2009-08-11 15:00:00,9.78,9.79,9.71,9.79,204100.0,8.1183,8.1266,8.0602,8.1266,204100.0
2009-08-11 15:30:00,9.79,9.83,9.74,9.75,378400.0,8.1266,8.1598,8.0851,8.0934,378400.0
2009-08-12 09:30:00,9.75,9.99,9.72,9.95,176400.0,8.0934,8.2926,8.0685,8.2594,176400.0
2009-08-12 10:00:00,9.95,10.12,9.93,10.06,207600.0,8.2594,8.4005,8.2428,8.3507,207600.0
2009-08-12 10:30:00,10.06,10.09,9.97,10.06,131500.0,8.3507,8.3756,8.276,8.3507,131500.0
2009-08-12 11:00:00,10.06,10.13,10.04,10.13,85800.0,8.3507,8.4088,8.3341,8.4088,85800.0
2009-08-12 11:30:00,10.12,10.17,10.09,10.14,119500.0,8.4005,8.442,8.3756,8.4171,119500.0
2009-08-12 12:00:00,10.13,10.24,10.13,10.23,161800.0,8.4088,8.5001,8.4088,8.4918,161800.0
2009-08-12 12:30:00,10.23,10.26,10.17,10.19,192200.0,8.4918,8.5167,8.442,8.4586,192200.0
2009-08-12 13:00:00,10.19,10.19,10.16,10.18,128900.0,8.4586,8.4586,8.4337,8.4503,128900.0
2009-08-12 13:30:00,10.19,10.19,10.13,10.17,149600.0,8.4586,8.4586,8.4088,8.442,149600.0
2009-08-12 14:00:00,10.16,10.25,10.11,10.13,245900.0,8.4337,8.5084,8.3922,8.4088,245900.0
2009-08-12 14:30:00,10.12,10.32,10.11,10.32,236000.0,8.4005,8.5666,8.3922,8.5666,236000.0
2009-08-12 15:00:00,10.32,10.34,10.27,10.32,196400.0,8.5666,8.5832,8.525,8.5666,196400.0
2009-08-12 15:30:00,10.32,10.36,10.23,10.27,674700.0,8.5666,8.5998,8.4918,8.525,674700.0
2009-08-13 09:30:00,10.34,10.35,10.22,10.25,237000.0,8.6429,8.6512,8.5426,8.5676,237000.0
2009-08-13 10:00:00,10.24,10.28,10.12,10.13,186100.0,8.5593,8.5927,8.459,8.4673,186100.0
2009-08-13 10:30:00,10.13,10.25,10.11,10.21,133700.0,8.4673,8.5676,8.4506,8.5342,133700.0
2009-08-13 11:00:00,10.21,10.23,10.12,10.15,82700.0,8.5342,8.5509,8.459,8.4841,82700.0
2009-08-13 11:30:00,10.16,10.18,10.12,10.18,90300.0,8.4924,8.5091,8.459,8.5091,90300.0
2009-08-13 12:00:00,10.18,10.2,10.17,10.19,60100.0,8.5091,8.5259,8.5008,8.5175,60100.0
2009-08-13 12:30:00,10.18,10.19,10.15,10.16,47100.0,8.5091,8.5175,8.4841,8.4924,47100.0
2009-08-13 13:00:00,10.15,10.21,10.1,10.1,128600.0,8.4841,8.5342,8.4423,8.4423,128600.0
2009-08-13 13:30:00,10.1,10.13,10.0,10.01,161200.0,8.4423,8.4673,8.3587,8.367,161200.0
2009-08-13 14:00:00,10.02,10.02,9.93,10.0,199000.0,8.3754,8.3754,8.3002,8.3587,199000.0
2009-08-13 14:30:00,9.99,10.07,9.98,9.98,143400.0,8.3503,8.4172,8.342,8.342,143400.0
2009-08-13 15:00:00,9.99,10.07,9.98,10.04,126400.0,8.3503,8.4172,8.342,8.3921,126400.0
2009-08-13 15:30:00,10.04,10.11,10.04,10.08,380200.0,8.3921,8.4506,8.3921,8.4256,380200.0
2009-08-14 09:30:00,10.11,10.12,9.81,9.84,96400.0,8.4506,8.459,8.1999,8.2249,96400.0
2009-08-14 10:00:00,9.83,9.86,9.69,9.75,179300.0,8.2166,8.2417,8.0996,8.1497,179300.0
2009-08-14 10:30:00,9.76,9.84,9.74,9.82,84600.0,8.1581,8.2249,8.1414,8.2082,84600.0
2009-08-14 11:00:00,9.82,9.87,9.75,9.76,67000.0,8.2082,8.25,8.1497,8.1581,67000.0
2009-08-14 11:30:00,9.75,9.81,9.72,9.75,75100.0,8.1497,8.1999,8.1246,8.1497,75100.0
2009-08-14 12:00:00,9.76,9.8,9.75,9.8,53200.0,8.1581,8.1915,8.1497,8.1915,53200.0
2009-08-14 12:30:00,9.79,9.82,9.77,9.82,38900.0,8.1831,8.2082,8.1664,8.2082,38900.0
2009-08-14 13:00:00,9.83,9.87,9.82,9.84,42800.0,8.2166,8.25,8.2082,8.2249,42800.0
2009-08-14 13:30:00,9.84,9.84,9.82,9.83,20800.0,8.2249,8.2249,8.2082,8.2166,20800.0
2009-08-14 14:00:00,9.83,9.84,9.78,9.79,65000.0,8.2166,8.2249,8.1748,8.1831,65000.0
2009-08-14 14:30:00,9.8,9.84,9.79,9.81,48400.0,8.1915,8.2249,8.1831,8.1999,48400.0
2009-08-14 15:00:00,9.82,9.84,9.77,9.78,76100.0,8.2082,8.2249,8.1664,8.1748,76100.0
2009-08-14 15:30:00,9.77,9.87,9.77,9.87,392100.0,8.1664,8.25,8.1664,8.25,392100.0
2009-08-17 09:30:00,9.65,9.65,9.4,9.42,169700.0,8.0661,8.0661,7.8572,7.8739,169700.0
2009-08-17 10:00:00,9.42,9.42,9.32,9.36,286800.0,7.8739,7.8739,7.7903,7.8237,286800.0
2009-08-17 10:30:00,9.36,9.36,9.27,9.28,180700.0,7.8237,7.8237,7.7485,7.7569,180700.0
2009-08-17 11:00:00,9.29,9.38,9.28,9.37,120700.0,7.7652,7.8404,7.7569,7.8321,120700.0
2009-08-17 11:30:00,9.38,9.43,9.37,9.39,93100.0,7.8404,7.8822,7.8321,7.8488,93100.0
2009-08-17 12:00:00,9.4,9.4,9.34,9.35,51100.0,7.8572,7.8572,7.807,7.8154,51100.0
2009-08-17 12:30:00,9.35,9.35,9.34,9.35,31800.0,7.8154,7.8154,7.807,7.8154,31800.0
2009-08-17 13:00:00,9.35,9.35,9.29,9.32,122300.0,7.8154,7.8154,7.7652,7.7903,122300.0
2009-08-17 13:30:00,9.32,9.33,9.28,9.33,104500.0,7.7903,7.7986,7.7569,7.7986,104500.0
2009-08-17 14:00:00,9.32,9.35,9.31,9.35,79300.0,7.7903,7.8154,7.7819,7.8154,79300.0
2009-08-17 14:30:00,9.35,9.35,9.31,9.31,49000.0,7.8154,7.8154,7.7819,7.7819,49000.0
2009-08-17 15:00:00,9.32,9.32,9.27,9.27,80900.0,7.7903,7.7903,7.7485,7.7485,80900.0
2009-08-17 15:30:00,9.28,9.33,9.26,9.32,458600.0,7.7569,7.7986,7.7401,7.7903,458600.0
2009-08-18 09:30:00,9.42,9.55,9.36,9.37,120000.0,7.8739,7.9825,7.8237,7.8321,120000.0
2009-08-18 10:00:00,9.37,9.5,9.37,9.46,106300.0,7.8321,7.9407,7.8321,7.9073,106300.0
2009-08-18 10:30:00,9.45,9.62,9.43,9.61,296900.0,7.899,8.0411,7.8822,8.0327,296900.0
2009-08-18 11:00:00,9.6,9.72,9.57,9.7,220200.0,8.0243,8.1246,7.9993,8.1079,220200.0
2009-08-18 11:30:00,9.7,9.73,9.67,9.68,48700.0,8.1079,8.133,8.0828,8.0912,48700.0
2009-08-18 12:00:00,9.67,9.69,9.66,9.69,52600.0,8.0828,8.0996,8.0745,8.0996,52600.0
2009-08-18 12:30:00,9.68,9.72,9.65,9.7,113400.0,8.0912,8.1246,8.0661,8.1079,113400.0
2009-08-18 13:00:00,9.7,9.74,9.7,9.72,146100.0,8.1079,8.1414,8.1079,8.1246,146100.0
2009-08-18 13:30:00,9.73,9.77,9.72,9.74,140600.0,8.133,8.1664,8.1246,8.1414,140600.0
2009-08-18 14:00:00,9.75,9.76,9.7,9.7,72600.0,8.1497,8.1581,8.1079,8.1079,72600.0
2009-08-18 14:30:00,9.71,9.71,9.68,9.7,103500.0,8.1163,8.1163,8.0912,8.1079,103500.0
2009-08-18 15:00:00,9.7,9.75,9.7,9.74,103700.0,8.1079,8.1497,8.1079,8.1414,103700.0
2009-08-18 15:30:00,9.74,9.79,9.73,9.75,519600.0,8.1414,8.1831,8.133,8.1497,519600.0
2009-08-19 09:30:00,9.64,9.72,9.5,9.72,180700.0,8.0578,8.1246,7.9407,8.1246,180700.0
2009-08-19 10:00:00,9.71,9.78,9.65,9.71,184300.0,8.1163,8.1748,8.0661,8.1163,184300.0
2009-08-19 10:30:00,9.72,9.78,9.6,9.63,206500.0,8.1246,8.1748,8.0243,8.0494,206500.0
2009-08-19 11:00:00,9.63,9.68,9.57,9.6,250600.0,8.0494,8.0912,7.9993,8.0243,250600.0
2009-08-19 11:30:00,9.6,9.72,9.6,9.71,189700.0,8.0243,8.1246,8.0243,8.1163,189700.0
2009-08-19 12:00:00,9.72,9.8,9.71,9.79,201400.0,8.1246,8.1915,8.1163,8.1831,201400.0
2009-08-19 12:30:00,9.8,9.82,9.72,9.76,145900.0,8.1915,8.2082,8.1246,8.1581,145900.0
2009-08-19 13:00:00,9.76,9.79,9.69,9.72,132700.0,8.1581,8.1831,8.0996,8.1246,132700.0
2009-08-19 13:30:00,9.73,9.75,9.72,9.74,46800.0,8.133,8.1497,8.1246,8.1414,46800.0
2009-08-19 14:00:00,9.74,9.78,9.72,9.73,164300.0,8.1414,8.1748,8.1246,8.133,164300.0
2009-08-19 14:30:00,9.73,9.77,9.73,9.76,61700.0,8.133,8.1664,8.133,8.1581,61700.0
2009-08-19 15:00:00,9.77,9.77,9.7,9.71,81600.0,8.1664,8.1664,8.1079,8.1163,81600.0
2009-08-19 15:30:00,9.71,9.76,9.69,9.73,379400.0,8.1163,8.1581,8.0996,8.133,379400.0
2009-08-20 09:30:00,9.7,9.93,9.69,9.92,135900.0,8.1079,8.3002,8.0996,8.2918,135900.0
2009-08-20 10:00:00,9.92,9.94,9.83,9.86,205700.0,8.2918,8.3085,8.2166,8.2417,205700.0
2009-08-20 10:30:00,9.86,9.87,9.83,9.83,78900.0,8.2417,8.25,8.2166,8.2166,78900.0
2009-08-20 11:00:00,9.83,9.84,9.76,9.78,64900.0,8.2166,8.2249,8.1581,8.1748,64900.0
2009-08-20 11:30:00,9.78,9.78,9.67,9.69,142600.0,8.1748,8.1748,8.0828,8.0996,142600.0
2009-08-20 12:00:00,9.69,9.71,9.68,9.69,102200.0,8.0996,8.1163,8.0912,8.0996,102200.0
2009-08-20 12:30:00,9.69,9.72,9.68,9.68,236700.0,8.0996,8.1246,8.0912,8.0912,236700.0
2009-08-20 13:00:00,9.68,9.7,9.66,9.68,135200.0,8.0912,8.1079,8.0745,8.0912,135200.0
2009-08-20 13:30:00,9.68,9.69,9.63,9.66,221200.0,8.0912,8.0996,8.0494,8.0745,221200.0
2009-08-20 14:00:00,9.66,9.69,9.63,9.64,134000.0,8.0745,8.0996,8.0494,8.0578,134000.0
2009-08-20 14:30:00,9.64,9.64,9.56,9.6,265100.0,8.0578,8.0578,7.9909,8.0243,265100.0
2009-08-20 15:00:00,9.6,9.66,9.6,9.65,269100.0,8.0243,8.0745,8.0243,8.0661,269100.0
2009-08-20 15:30:00,9.66,9.71,9.62,9.66,590500.0,8.0745,8.1163,8.0411,8.0745,590500.0
2009-08-21 09:30:00,10.23,10.34,9.99,10.0,578000.0,8.5509,8.6429,8.3503,8.3587,578000.0
2009-08-21 10:00:00,10.0,10.24,10.0,10.2,476600.0,8.3587,8.5593,8.3587,8.5259,476600.0
2009-08-21 10:30:00,10.2,10.35,10.19,10.35,285600.0,8.5259,8.6512,8.5175,8.6512,285600.0
2009-08-21 11:00:00,10.35,10.51,10.34,10.5,348700.0,8.6512,8.785,8.6429,8.7766,348700.0
2009-08-21 11:30:00,10.5,10.65,10.5,10.64,323400.0,8.7766,8.902,8.7766,8.8936,323400.0
2009-08-21 12:00:00,10.64,10.78,10.59,10.6,597100.0,8.8936,9.0107,8.8518,8.8602,597100.0
2009-08-21 12:30:00,10.61,10.65,10.54,10.62,259900.0,8.8686,8.902,8.81,8.8769,259900.0
2009-08-21 13:00:00,10.63,10.72,10.63,10.72,198300.0,8.8853,8.9605,8.8853,8.9605,198300.0
2009-08-21 13:30:00,10.72,10.75,10.69,10.69,226100.0,8.9605,8.9856,8.9354,8.9354,226100.0
2009-08-21 14:00:00,10.7,10.7,10.63,10.65,130400.0,8.9438,8.9438,8.8853,8.902,130400.0
2009-08-21 14:30:00,10.65,10.72,10.65,10.71,145200.0,8.902,8.9605,8.902,8.9521,145200.0
2009-08-21 15:00:00,10.72,10.77,10.72,10.74,392800.0,8.9605,9.0023,8.9605,8.9772,392800.0
2009-08-21 15:30:00,10.74,10.74,10.7,10.72,595000.0,8.9772,8.9772,8.9438,8.9605,595000.0
2009-08-24 09:30:00,10.77,10.97,10.65,10.83,326700.0,9.0023,9.1695,8.902,9.0525,326700.0
2009-08-24 10:00:00,10.83,10.83,10.76,10.78,169200.0,9.0525,9.0525,8.9939,9.0107,169200.0
2009-08-24 10:30:00,10.78,10.79,10.66,10.67,175800.0,9.0107,9.019,8.9104,8.9187,175800.0
2009-08-24 11:00:00,10.67,10.75,10.67,10.73,268100.0,8.9187,8.9856,8.9187,8.9689,268100.0
2009-08-24 11:30:00,10.73,10.75,10.67,10.67,248500.0,8.9689,8.9856,8.9187,8.9187,248500.0
2009-08-24 12:00:00,10.66,10.67,10.62,10.63,292900.0,8.9104,8.9187,8.8769,8.8853,292900.0
2009-08-24 12:30:00,10.63,10.7,10.63,10.63,181600.0,8.8853,8.9438,8.8853,8.8853,181600.0
2009-08-24 13:00:00,10.63,10.64,10.51,10.52,186300.0,8.8853,8.8936,8.785,8.7933,186300.0
2009-08-24 13:30:00,10.53,10.65,10.53,10.61,248700.0,8.8017,8.902,8.8017,8.8686,248700.0
2009-08-24 14:00:00,10.61,10.63,10.58,10.58,170600.0,8.8686,8.8853,8.8435,8.8435,170600.0
2009-08-24 14:30:00,10.59,10.59,10.56,10.57,58900.0,8.8518,8.8518,8.8268,8.8351,58900.0
2009-08-24 15:00:00,10.57,10.63,10.55,10.6,380200.0,8.8351,8.8853,8.8184,8.8602,380200.0
2009-08-24 15:30:00,10.6,10.63,10.53,10.57,588700.0,8.8602,8.8853,8.8017,8.8351,588700.0
2009-08-25 09:30:00,10.72,10.96,10.6,10.94,359100.0,8.9605,9.1611,8.8602,9.1444,359100.0
2009-08-25 10:00:00,10.94,11.09,10.9,10.92,477800.0,9.1444,9.2698,9.111,9.1277,477800.0
2009-08-25 10:30:00,10.91,11.0,10.9,10.91,164900.0,9.1193,9.1945,9.111,9.1193,164900.0
2009-08-25 11:00:00,10.92,10.95,10.8,10.84,203600.0,9.1277,9.1528,9.0274,9.0608,203600.0
2009-08-25 11:30:00,10.84,10.88,10.81,10.88,75500.0,9.0608,9.0942,9.0357,9.0942,75500.0
2009-08-25 12:00:00,10.88,10.89,10.85,10.87,53200.0,9.0942,9.1026,9.0692,9.0859,53200.0
2009-08-25 12:30:00,10.88,10.93,10.88,10.9,144600.0,9.0942,9.136,9.0942,9.111,144600.0
2009-08-25 13:00:00,10.89,10.93,10.85,10.86,209700.0,9.1026,9.136,9.0692,9.0775,209700.0
2009-08-25 13:30:00,10.85,10.88,10.83,10.86,87800.0,9.0692,9.0942,9.0525,9.0775,87800.0
2009-08-25 14:00:00,10.86,10.86,10.82,10.82,110700.0,9.0775,9.0775,9.0441,9.0441,110700.0
2009-08-25 14:30:00,10.82,10.83,10.74,10.77,113400.0,9.0441,9.0525,8.9772,9.0023,113400.0
2009-08-25 15:00:00,10.78,10.84,10.77,10.78,131800.0,9.0107,9.0608,9.0023,9.0107,131800.0
2009-08-25 15:30:00,10.78,10.83,10.75,10.79,398800.0,9.0107,9.0525,8.9856,9.019,398800.0
2009-08-26 09:30:00,10.62,10.75,10.52,10.71,130500.0,8.8769,8.9856,8.7933,8.9521,130500.0
2009-08-26 10:00:00,10.71,10.89,10.69,10.81,125200.0,8.9521,9.1026,8.9354,9.0357,125200.0
2009-08-26 10:30:00,10.81,10.85,10.72,10.78,80200.0,9.0357,9.0692,8.9605,9.0107,80200.0
2009-08-26 11:00:00,10.79,10.8,10.67,10.68,62600.0,9.019,9.0274,8.9187,8.9271,62600.0
2009-08-26 11:30:00,10.69,10.69,10.62,10.66,49100.0,8.9354,8.9354,8.8769,8.9104,49100.0
2009-08-26 12:00:00,10.66,10.71,10.63,10.68,65500.0,8.9104,8.9521,8.8853,8.9271,65500.0
2009-08-26 12:30:00,10.69,10.69,10.67,10.67,27900.0,8.9354,8.9354,8.9187,8.9187,27900.0
2009-08-26 13:00:00,10.68,10.68,10.62,10.66,60500.0,8.9271,8.9271,8.8769,8.9104,60500.0
2009-08-26 13:30:00,10.67,10.71,10.66,10.71,104200.0,8.9187,8.9521,8.9104,8.9521,104200.0
2009-08-26 14:00:00,10.71,10.74,10.69,10.72,66500.0,8.9521,8.9772,8.9354,8.9605,66500.0
2009-08-26 14:30:00,10.72,10.73,10.65,10.65,125800.0,8.9605,8.9689,8.902,8.902,125800.0
2009-08-26 15:00:00,10.65,10.68,10.61,10.63,150300.0,8.902,8.9271,8.8686,8.8853,150300.0
2009-08-26 15:30:00,10.62,10.64,10.6,10.63,448600.0,8.8769,8.8936,8.8602,8.8853,448600.0
2009-08-27 09:30:00,10.7,10.79,10.56,10.56,276900.0,8.9438,9.019,8.8268,8.8268,276900.0
2009-08-27 10:00:00,10.56,10.59,10.49,10.58,138800.0,8.8268,8.8518,8.7683,8.8435,138800.0
2009-08-27 10:30:00,10.58,10.61,10.51,10.51,102600.0,8.8435,8.8686,8.785,8.785,102600.0
2009-08-27 11:00:00,10.51,10.62,10.49,10.62,96100.0,8.785,8.8769,8.7683,8.8769,96100.0
2009-08-27 11:30:00,10.62,10.64,10.59,10.63,66700.0,8.8769,8.8936,8.8518,8.8853,66700.0
2009-08-27 12:00:00,10.64,10.65,10.6,10.64,58300.0,8.8936,8.902,8.8602,8.8936,58300.0
2009-08-27 12:30:00,10.64,10.65,10.59,10.6,64000.0,8.8936,8.902,8.8518,8.8602,64000.0
2009-08-27 13:00:00,10.61,10.63,10.55,10.58,59800.0,8.8686,8.8853,8.8184,8.8435,59800.0
2009-08-27 13:30:00,10.57,10.68,10.57,10.65,132900.0,8.8351,8.9271,8.8351,8.902,132900.0
2009-08-27 14:00:00,10.65,10.7,10.65,10.69,129200.0,8.902,8.9438,8.902,8.9354,129200.0
2009-08-27 14:30:00,10.69,10.8,10.69,10.77,161500.0,8.9354,9.0274,8.9354,9.0023,161500.0
2009-08-27 15:00:00,10.77,10.8,10.74,10.76,106700.0,9.0023,9.0274,8.9772,8.9939,106700.0
2009-08-27 15:30:00,10.77,10.81,10.74,10.79,382700.0,9.0023,9.0357,8.9772,9.019,382700.0
2009-08-28 09:30:00,10.99,11.24,10.98,11.01,387600.0,9.1862,9.3952,9.1778,9.2029,387600.0
2009-08-28 10:00:00,11.02,11.18,11.0,11.08,341700.0,9.2113,9.345,9.1945,9.2614,341700.0
2009-08-28 10:30:00,11.09,11.18,11.05,11.14,136300.0,9.2698,9.345,9.2363,9.3116,136300.0
2009-08-28 11:00:00,11.15,11.15,11.09,11.13,137200.0,9.3199,9.3199,9.2698,9.3032,137200.0
2009-08-28 11:30:00,11.13,11.14,11.06,11.09,201500.0,9.3032,9.3116,9.2447,9.2698,201500.0
2009-08-28 12:00:00,11.09,11.1,10.96,10.96,188500.0,9.2698,9.2781,9.1611,9.1611,188500.0
2009-08-28 12:30:00,10.97,11.06,10.96,11.03,114900.0,9.1695,9.2447,9.1611,9.2196,114900.0
2009-08-28 13:00:00,11.03,11.15,11.03,11.15,123200.0,9.2196,9.3199,9.2196,9.3199,123200.0
2009-08-28 13:30:00,11.15,11.21,11.14,11.19,213900.0,9.3199,9.3701,9.3116,9.3534,213900.0
2009-08-28 14:00:00,11.18,11.22,11.15,11.19,169800.0,9.345,9.3784,9.3199,9.3534,169800.0
2009-08-28 14:30:00,11.2,11.24,11.18,11.23,143200.0,9.3617,9.3952,9.345,9.3868,143200.0
2009-08-28 15:00:00,11.23,11.24,11.19,11.2,162400.0,9.3868,9.3952,9.3534,9.3617,162400.0
2009-08-28 15:30:00,11.21,11.22,11.14,11.17,449900.0,9.3701,9.3784,9.3116,9.3366,449900.0
2009-08-31 09:30:00,11.1,11.14,10.81,10.91,309600.0,9.2781,9.3116,9.0357,9.1193,309600.0
2009-08-31 10:00:00,10.9,10.96,10.85,10.91,180700.0,9.111,9.1611,9.0692,9.1193,180700.0
2009-08-31 10:30:00,10.91,11.03,10.89,11.01,203600.0,9.1193,9.2196,9.1026,9.2029,203600.0
2009-08-31 11:00:00,11.01,11.02,10.95,10.98,171000.0,9.2029,9.2113,9.1528,9.1778,171000.0
2009-08-31 11:30:00,10.99,11.02,10.93,11.0,106400.0,9.1862,9.2113,9.136,9.1945,106400.0
2009-08-31 12:00:00,11.01,11.02,10.92,10.97,74800.0,9.2029,9.2113,9.1277,9.1695,74800.0
2009-08-31 12:30:00,10.98,11.02,10.96,11.02,160500.0,9.1778,9.2113,9.1611,9.2113,160500.0
2009-08-31 13:00:00,11.02,11.07,10.95,10.95,130500.0,9.2113,9.2531,9.1528,9.1528,130500.0
2009-08-31 13:30:00,10.95,10.99,10.92,10.96,94800.0,9.1528,9.1862,9.1277,9.1611,94800.0
2009-08-31 14:00:00,10.97,11.03,10.96,11.03,110900.0,9.1695,9.2196,9.1611,9.2196,110900.0
2009-08-31 14:30:00,11.02,11.07,10.98,10.99,197200.0,9.2113,9.2531,9.1778,9.1862,197200.0
2009-08-31 15:00:00,10.99,11.0,10.92,10.97,191400.0,9.1862,9.1945,9.1277,9.1695,191400.0
2009-08-31 15:30:00,10.97,10.98,10.9,10.94,665500.0,9.1695,9.1778,9.111,9.1444,665500.0
2009-09-01 09:30:00,10.77,11.2,10.77,11.18,373700.0,9.0023,9.3617,9.0023,9.345,373700.0
2009-09-01 10:00:00,11.2,11.28,11.15,11.25,508700.0,9.3617,9.4286,9.3199,9.4035,508700.0
2009-09-01 10:30:00,11.25,11.28,11.18,11.19,373500.0,9.4035,9.4286,9.345,9.3534,373500.0
2009-09-01 11:00:00,11.18,11.18,10.74,10.74,392000.0,9.345,9.345,8.9772,8.9772,392000.0
2009-09-01 11:30:00,10.75,10.88,10.62,10.83,521200.0,8.9856,9.0942,8.8769,9.0525,521200.0
2009-09-01 12:00:00,10.83,10.86,10.74,10.81,490500.0,9.0525,9.0775,8.9772,9.0357,490500.0
2009-09-01 12:30:00,10.82,10.95,10.81,10.93,256300.0,9.0441,9.1528,9.0357,9.136,256300.0
2009-09-01 13:00:00,10.94,10.98,10.85,10.94,411900.0,9.1444,9.1778,9.0692,9.1444,411900.0
2009-09-01 13:30:00,10.94,11.08,10.88,11.08,384100.0,9.1444,9.2614,9.0942,9.2614,384100.0
2009-09-01 14:00:00,11.08,11.16,11.04,11.08,399400.0,9.2614,9.3283,9.228,9.2614,399400.0
2009-09-01 14:30:00,11.08,11.11,11.04,11.07,410200.0,9.2614,9.2865,9.228,9.2531,410200.0
2009-09-01 15:00:00,11.07,11.09,11.01,11.02,298900.0,9.2531,9.2698,9.2029,9.2113,298900.0
2009-09-01 15:30:00,11.02,11.03,10.91,10.97,647300.0,9.2113,9.2196,9.1193,9.1695,647300.0
2009-09-02 09:30:00,10.92,10.93,10.65,10.71,410900.0,9.1277,9.136,8.902,8.9521,410900.0
2009-09-02 10:00:00,10.71,10.73,10.53,10.53,564500.0,8.9521,8.9689,8.8017,8.8017,564500.0
2009-09-02 10:30:00,10.53,10.65,10.49,10.63,411200.0,8.8017,8.902,8.7683,8.8853,411200.0
2009-09-02 11:00:00,10.64,10.64,10.55,10.56,377700.0,8.8936,8.8936,8.8184,8.8268,377700.0
2009-09-02 11:30:00,10.55,10.59,10.51,10.51,267900.0,8.8184,8.8518,8.785,8.785,267900.0
2009-09-02 12:00:00,10.52,10.54,10.44,10.45,327600.0,8.7933,8.81,8.7265,8.7348,327600.0
2009-09-02 12:30:00,10.46,10.53,10.45,10.47,374700.0,8.7432,8.8017,8.7348,8.7515,374700.0
2009-09-02 13:00:00,10.47,10.5,10.41,10.46,286300.0,8.7515,8.7766,8.7014,8.7432,286300.0
2009-09-02 13:30:00,10.46,10.59,10.46,10.57,289900.0,8.7432,8.8518,8.7432,8.8351,289900.0
2009-09-02 14:00:00,10.57,10.6,10.56,10.57,198000.0,8.8351,8.8602,8.8268,8.8351,198000.0
2009-09-02 14:30:00,10.57,10.62,10.57,10.57,231200.0,8.8351,8.8769,8.8351,8.8351,231200.0
2009-09-02 15:00:00,10.56,10.64,10.56,10.58,206600.0,8.8268,8.8936,8.8268,8.8435,206600.0
2009-09-02 15:30:00,10.58,10.61,10.54,10.54,442100.0,8.8435,8.8686,8.81,8.81,442100.0
2009-09-03 09:30:00,10.55,10.73,10.55,10.65,228900.0,8.8184,8.9689,8.8184,8.902,228900.0
2009-09-03 10:00:00,10.66,10.68,10.51,10.55,331200.0,8.9104,8.9271,8.785,8.8184,331200.0
2009-09-03 10:30:00,10.55,10.62,10.53,10.6,116000.0,8.8184,8.8769,8.8017,8.8602,116000.0
2009-09-03 11:00:00,10.6,10.68,10.56,10.58,121000.0,8.8602,8.9271,8.8268,8.8435,121000.0
2009-09-03 11:30:00,10.57,10.6,10.54,10.59,80700.0,8.8351,8.8602,8.81,8.8518,80700.0
2009-09-03 12:00:00,10.58,10.62,10.58,10.61,58800.0,8.8435,8.8769,8.8435,8.8686,58800.0
2009-09-03 12:30:00,10.61,10.62,10.58,10.58,52200.0,8.8686,8.8769,8.8435,8.8435,52200.0
2009-09-03 13:00:00,10.58,10.6,10.58,10.59,49700.0,8.8435,8.8602,8.8435,8.8518,49700.0
2009-09-03 13:30:00,10.58,10.59,10.55,10.57,79600.0,8.8435,8.8518,8.8184,8.8351,79600.0
2009-09-03 14:00:00,10.56,10.58,10.52,10.55,104500.0,8.8268,8.8435,8.7933,8.8184,104500.0
2009-09-03 14:30:00,10.55,10.56,10.54,10.55,122100.0,8.8184,8.8268,8.81,8.8184,122100.0
2009-09-03 15:00:00,10.55,10.64,10.54,10.62,279000.0,8.8184,8.8936,8.81,8.8769,279000.0
2009-09-03 15:30:00,10.62,10.72,10.62,10.7,604500.0,8.8769,8.9605,8.8769,8.9438,604500.0
2009-09-04 09:30:00,10.74,10.83,10.58,10.61,124600.0,8.9772,9.0525,8.8435,8.8686,124600.0
2009-09-04 10:00:00,10.61,10.7,10.61,10.69,96800.0,8.8686,8.9438,8.8686,8.9354,96800.0
2009-09-04 10:30:00,10.69,10.74,10.68,10.7,116000.0,8.9354,8.9772,8.9271,8.9438,116000.0
2009-09-04 11:00:00,10.71,10.71,10.63,10.65,55500.0,8.9521,8.9521,8.8853,8.902,55500.0
2009-09-04 11:30:00,10.64,10.71,10.63,10.71,42700.0,8.8936,8.9521,8.8853,8.9521,42700.0
2009-09-04 12:00:00,10.71,10.85,10.7,10.84,115300.0,8.9521,9.0692,8.9438,9.0608,115300.0
2009-09-04 12:30:00,10.84,10.91,10.83,10.89,130600.0,9.0608,9.1193,9.0525,9.1026,130600.0
2009-09-04 13:00:00,10.89,10.97,10.88,10.9,171200.0,9.1026,9.1695,9.0942,9.111,171200.0
2009-09-04 13:30:00,10.9,10.91,10.86,10.87,109200.0,9.111,9.1193,9.0775,9.0859,109200.0
2009-09-04 14:00:00,10.87,10.96,10.87,10.91,166300.0,9.0859,9.1611,9.0859,9.1193,166300.0
2009-09-04 14:30:00,10.91,10.98,10.9,10.96,488900.0,9.1193,9.1778,9.111,9.1611,488900.0
2009-09-04 15:00:00,10.97,10.99,10.94,10.98,265300.0,9.1695,9.1862,9.1444,9.1778,265300.0
2009-09-04 15:30:00,10.98,11.09,10.96,11.09,603500.0,9.1778,9.2698,9.1611,9.2698,603500.0
2009-09-08 09:30:00,11.21,11.32,11.17,11.18,348800.0,9.3701,9.462,9.3366,9.345,348800.0
2009-09-08 10:00:00,11.19,11.23,11.11,11.23,252400.0,9.3534,9.3868,9.2865,9.3868,252400.0
2009-09-08 10:30:00,11.23,11.27,11.21,11.27,206800.0,9.3868,9.4202,9.3701,9.4202,206800.0
2009-09-08 11:00:00,11.26,11.27,11.18,11.24,127700.0,9.4119,9.4202,9.345,9.3952,127700.0
2009-09-08 11:30:00,11.24,11.25,11.1,11.11,165200.0,9.3952,9.4035,9.2781,9.2865,165200.0
2009-09-08 12:00:00,11.12,11.22,11.07,11.07,273500.0,9.2949,9.3784,9.2531,9.2531,273500.0
2009-09-08 12:30:00,11.07,11.11,11.02,11.07,256600.0,9.2531,9.2865,9.2113,9.2531,256600.0
2009-09-08 13:00:00,11.07,11.11,11.03,11.11,156100.0,9.2531,9.2865,9.2196,9.2865,156100.0
2009-09-08 13:30:00,11.11,11.12,11.03,11.1,252100.0,9.2865,9.2949,9.2196,9.2781,252100.0
2009-09-08 14:00:00,11.1,11.11,11.04,11.07,301200.0,9.2781,9.2865,9.228,9.2531,301200.0
2009-09-08 14:30:00,11.08,11.08,11.02,11.05,407300.0,9.2614,9.2614,9.2113,9.2363,407300.0
2009-09-08 15:00:00,11.05,11.1,11.03,11.1,188900.0,9.2363,9.2781,9.2196,9.2781,188900.0
2009-09-08 15:30:00,11.1,11.15,11.05,11.13,957600.0,9.2781,9.3199,9.2363,9.3032,957600.0
2009-09-09 09:30:00,11.11,11.5,11.03,11.48,327500.0,9.2865,9.6125,9.2196,9.5958,327500.0
2009-09-09 10:00:00,11.48,11.52,11.42,11.52,729900.0,9.5958,9.6292,9.5456,9.6292,729900.0
2009-09-09 10:30:00,11.52,11.68,11.49,11.65,277900.0,9.6292,9.7629,9.6041,9.7379,277900.0
2009-09-09 11:00:00,11.65,11.95,11.63,11.95,492800.0,9.7379,9.9886,9.7211,9.9886,492800.0
2009-09-09 11:30:00,11.95,12.0,11.85,11.9,377000.0,9.9886,10.0304,9.905,9.9468,377000.0
2009-09-09 12:00:00,11.89,11.9,11.81,11.86,195200.0,9.9385,9.9468,9.8716,9.9134,195200.0
2009-09-09 12:30:00,11.87,11.87,11.78,11.82,229300.0,9.9218,9.9218,9.8465,9.88,229300.0
2009-09-09 13:00:00,11.81,11.84,11.78,11.82,187100.0,9.8716,9.8967,9.8465,9.88,187100.0
2009-09-09 13:30:00,11.83,11.95,11.82,11.91,162700.0,9.8883,9.9886,9.88,9.9552,162700.0
2009-09-09 14:00:00,11.9,11.93,11.71,11.8,282800.0,9.9468,9.9719,9.788,9.8632,282800.0
2009-09-09 14:30:00,11.8,11.85,11.75,11.76,183000.0,9.8632,9.905,9.8215,9.8298,183000.0
2009-09-09 15:00:00,11.76,11.82,11.74,11.81,171600.0,9.8298,9.88,9.8131,9.8716,171600.0
2009-09-09 15:30:00,11.81,11.86,11.76,11.84,529700.0,9.8716,9.9134,9.8298,9.8967,529700.0
2009-09-10 09:30:00,11.83,11.96,11.75,11.78,262300.0,9.8883,9.997,9.8215,9.8465,262300.0
2009-09-10 10:00:00,11.78,11.87,11.7,11.74,174900.0,9.8465,9.9218,9.7797,9.8131,174900.0
2009-09-10 10:30:00,11.74,11.79,11.72,11.78,133000.0,9.8131,9.8549,9.7964,9.8465,133000.0
2009-09-10 11:00:00,11.78,11.8,11.73,11.77,195500.0,9.8465,9.8632,9.8047,9.8382,195500.0
2009-09-10 11:30:00,11.77,11.82,11.75,11.78,193500.0,9.8382,9.88,9.8215,9.8465,193500.0
2009-09-10 12:00:00,11.79,11.8,11.71,11.73,69300.0,9.8549,9.8632,9.788,9.8047,69300.0
2009-09-10 12:30:00,11.72,11.74,11.71,11.72,100900.0,9.7964,9.8131,9.788,9.7964,100900.0
2009-09-10 13:00:00,11.71,11.76,11.71,11.74,114400.0,9.788,9.8298,9.788,9.8131,114400.0
2009-09-10 13:30:00,11.75,11.88,11.74,11.88,133300.0,9.8215,9.9301,9.8131,9.9301,133300.0
2009-09-10 14:00:00,11.87,11.93,11.84,11.87,173600.0,9.9218,9.9719,9.8967,9.9218,173600.0
2009-09-10 14:30:00,11.87,11.88,11.8,11.82,145700.0,9.9218,9.9301,9.8632,9.88,145700.0
2009-09-10 15:00:00,11.81,11.82,11.75,11.79,186400.0,9.8716,9.88,9.8215,9.8549,186400.0
2009-09-10 15:30:00,11.79,11.8,11.76,11.78,575200.0,9.8549,9.8632,9.8298,9.8465,575200.0
2009-09-11 09:30:00,11.8,11.88,11.71,11.83,149600.0,9.8632,9.9301,9.788,9.8883,149600.0
2009-09-11 10:00:00,11.83,11.88,11.72,11.75,189400.0,9.8883,9.9301,9.7964,9.8215,189400.0
2009-09-11 10:30:00,11.75,11.81,11.74,11.8,84700.0,9.8215,9.8716,9.8131,9.8632,84700.0
2009-09-11 11:00:00,11.8,11.81,11.75,11.75,75800.0,9.8632,9.8716,9.8215,9.8215,75800.0
2009-09-11 11:30:00,11.75,11.75,11.6,11.64,173900.0,9.8215,9.8215,9.6961,9.7295,173900.0
2009-09-11 12:00:00,11.64,11.66,11.6,11.62,88100.0,9.7295,9.7462,9.6961,9.7128,88100.0
2009-09-11 12:30:00,11.61,11.67,11.55,11.67,83900.0,9.7044,9.7546,9.6543,9.7546,83900.0
2009-09-11 13:00:00,11.67,11.69,11.63,11.69,69200.0,9.7546,9.7713,9.7211,9.7713,69200.0
2009-09-11 13:30:00,11.68,11.69,11.59,11.59,94900.0,9.7629,9.7713,9.6877,9.6877,94900.0
2009-09-11 14:00:00,11.59,11.67,11.59,11.65,84000.0,9.6877,9.7546,9.6877,9.7379,84000.0
2009-09-11 14:30:00,11.66,11.69,11.65,11.66,104800.0,9.7462,9.7713,9.7379,9.7462,104800.0
2009-09-11 15:00:00,11.66,11.74,11.66,11.73,136400.0,9.7462,9.8131,9.7462,9.8047,136400.0
2009-09-11 15:30:00,11.72,11.78,11.72,11.77,295600.0,9.7964,9.8465,9.7964,9.8382,295600.0
2009-09-14 09:30:00,11.67,11.73,11.45,11.56,201700.0,9.7546,9.8047,9.5707,9.6626,201700.0
2009-09-14 10:00:00,11.56,11.65,11.5,11.61,182300.0,9.6626,9.7379,9.6125,9.7044,182300.0
2009-09-14 10:30:00,11.61,11.89,11.6,11.88,341100.0,9.7044,9.9385,9.6961,9.9301,341100.0
2009-09-14 11:00:00,11.87,11.9,11.78,11.78,279000.0,9.9218,9.9468,9.8465,9.8465,279000.0
2009-09-14 11:30:00,11.78,11.82,11.7,11.72,136900.0,9.8465,9.88,9.7797,9.7964,136900.0
2009-09-14 12:00:00,11.73,11.79,11.71,11.71,112500.0,9.8047,9.8549,9.788,9.788,112500.0
2009-09-14 12:30:00,11.71,11.73,11.69,11.7,128700.0,9.788,9.8047,9.7713,9.7797,128700.0
2009-09-14 13:00:00,11.69,11.7,11.62,11.65,144000.0,9.7713,9.7797,9.7128,9.7379,144000.0
2009-09-14 13:30:00,11.66,11.87,11.66,11.86,232600.0,9.7462,9.9218,9.7462,9.9134,232600.0
2009-09-14 14:00:00,11.86,11.9,11.84,11.9,180700.0,9.9134,9.9468,9.8967,9.9468,180700.0
2009-09-14 14:30:00,11.9,11.9,11.85,11.85,107200.0,9.9468,9.9468,9.905,9.905,107200.0
2009-09-14 15:00:00,11.85,11.86,11.85,11.85,146500.0,9.905,9.9134,9.905,9.905,146500.0
2009-09-14 15:30:00,11.85,11.91,11.84,11.9,348600.0,9.905,9.9552,9.8967,9.9468,348600.0
2009-09-15 09:30:00,11.89,12.24,11.86,12.15,265500.0,9.9385,10.231,9.9134,10.1558,265500.0
2009-09-15 10:00:00,12.15,12.17,12.0,12.04,421500.0,10.1558,10.1725,10.0304,10.0639,421500.0
2009-09-15 10:30:00,12.04,12.14,12.0,12.12,262100.0,10.0639,10.1474,10.0304,10.1307,262100.0
2009-09-15 11:00:00,12.11,12.14,12.05,12.07,217000.0,10.1224,10.1474,10.0722,10.0889,217000.0
2009-09-15 11:30:00,12.07,12.09,12.04,12.04,157700.0,10.0889,10.1056,10.0639,10.0639,157700.0
2009-09-15 12:00:00,12.04,12.04,11.97,11.99,161900.0,10.0639,10.0639,10.0053,10.0221,161900.0
2009-09-15 12:30:00,11.99,11.99,11.94,11.99,155200.0,10.0221,10.0221,9.9803,10.0221,155200.0
2009-09-15 13:00:00,11.98,12.0,11.94,11.99,159900.0,10.0137,10.0304,9.9803,10.0221,159900.0
2009-09-15 13:30:00,11.99,12.0,11.9,11.93,222700.0,10.0221,10.0304,9.9468,9.9719,222700.0
2009-09-15 14:00:00,11.93,11.94,11.92,11.92,125400.0,9.9719,9.9803,9.9635,9.9635,125400.0
2009-09-15 14:30:00,11.93,11.95,11.92,11.94,233900.0,9.9719,9.9886,9.9635,9.9803,233900.0
2009-09-15 15:00:00,11.94,11.97,11.91,11.96,253500.0,9.9803,10.0053,9.9552,9.997,253500.0
2009-09-15 15:30:00,11.96,11.97,11.84,11.9,785000.0,9.997,10.0053,9.8967,9.9468,785000.0
2009-09-16 09:30:00,12.0,12.09,12.0,12.07,273600.0,10.0304,10.1056,10.0304,10.0889,273600.0
2009-09-16 10:00:00,12.07,12.23,12.06,12.21,438300.0,10.0889,10.2227,10.0806,10.2059,438300.0
2009-09-16 10:30:00,12.21,12.35,12.18,12.28,387600.0,10.2059,10.323,10.1809,10.2645,387600.0
2009-09-16 11:00:00,12.28,12.35,12.27,12.32,357900.0,10.2645,10.323,10.2561,10.2979,357900.0
2009-09-16 11:30:00,12.31,12.45,12.31,12.42,358700.0,10.2895,10.4066,10.2895,10.3815,358700.0
2009-09-16 12:00:00,12.41,12.48,12.37,12.46,414700.0,10.3731,10.4316,10.3397,10.4149,414700.0
2009-09-16 12:30:00,12.47,12.48,12.27,12.28,297600.0,10.4233,10.4316,10.2561,10.2645,297600.0
2009-09-16 13:00:00,12.28,12.31,12.23,12.27,298700.0,10.2645,10.2895,10.2227,10.2561,298700.0
2009-09-16 13:30:00,12.26,12.32,12.23,12.24,164400.0,10.2477,10.2979,10.2227,10.231,164400.0
2009-09-16 14:00:00,12.24,12.3,12.24,12.26,141700.0,10.231,10.2812,10.231,10.2477,141700.0
2009-09-16 14:30:00,12.27,12.27,12.09,12.12,476900.0,10.2561,10.2561,10.1056,10.1307,476900.0
2009-09-16 15:00:00,12.12,12.24,12.11,12.23,418400.0,10.1307,10.231,10.1224,10.2227,418400.0
2009-09-16 15:30:00,12.22,12.24,12.19,12.22,691400.0,10.2143,10.231,10.1892,10.2143,691400.0
2009-09-17 09:30:00,12.16,12.42,12.16,12.42,163900.0,10.1642,10.3815,10.1642,10.3815,163900.0
2009-09-17 10:00:00,12.42,12.56,12.37,12.39,349500.0,10.3815,10.4985,10.3397,10.3564,349500.0
2009-09-17 10:30:00,12.4,12.41,12.26,12.32,259600.0,10.3648,10.3731,10.2477,10.2979,259600.0
2009-09-17 11:00:00,12.31,12.42,12.25,12.41,225400.0,10.2895,10.3815,10.2394,10.3731,225400.0
2009-09-17 11:30:00,12.41,12.42,12.24,12.32,279500.0,10.3731,10.3815,10.231,10.2979,279500.0
2009-09-17 12:00:00,12.32,12.34,12.13,12.21,221000.0,10.2979,10.3146,10.1391,10.2059,221000.0
2009-09-17 12:30:00,12.21,12.23,12.08,12.09,137600.0,10.2059,10.2227,10.0973,10.1056,137600.0
2009-09-17 13:00:00,12.08,12.18,12.05,12.1,116700.0,10.0973,10.1809,10.0722,10.114,116700.0
2009-09-17 13:30:00,12.1,12.16,12.02,12.16,139500.0,10.114,10.1642,10.0471,10.1642,139500.0
2009-09-17 14:00:00,12.16,12.19,12.07,12.1,130900.0,10.1642,10.1892,10.0889,10.114,130900.0
2009-09-17 14:30:00,12.1,12.14,12.07,12.14,188700.0,10.114,10.1474,10.0889,10.1474,188700.0
2009-09-17 15:00:00,12.14,12.14,12.01,12.04,427500.0,10.1474,10.1474,10.0388,10.0639,427500.0
2009-09-17 15:30:00,12.04,12.04,11.91,11.94,1090200.0,10.0639,10.0639,9.9552,9.9803,1090200.0
2009-09-18 09:30:00,12.05,12.09,11.9,12.0,578200.0,10.0722,10.1056,9.9468,10.0304,578200.0
2009-09-18 10:00:00,12.0,12.05,11.95,11.99,222100.0,10.0304,10.0722,9.9886,10.0221,222100.0
2009-09-18 10:30:00,11.99,12.06,11.97,12.02,228300.0,10.0221,10.0806,10.0053,10.0471,228300.0
2009-09-18 11:00:00,12.02,12.07,11.98,12.02,299300.0,10.0471,10.0889,10.0137,10.0471,299300.0
2009-09-18 11:30:00,12.03,12.09,11.99,12.04,195000.0,10.0555,10.1056,10.0221,10.0639,195000.0
2009-09-18 12:00:00,12.04,12.24,12.0,12.24,356000.0,10.0639,10.231,10.0304,10.231,356000.0
2009-09-18 12:30:00,12.24,12.27,12.11,12.22,579100.0,10.231,10.2561,10.1224,10.2143,579100.0
2009-09-18 13:00:00,12.22,12.28,12.22,12.24,562100.0,10.2143,10.2645,10.2143,10.231,562100.0
2009-09-18 13:30:00,12.25,12.29,12.2,12.29,186300.0,10.2394,10.2728,10.1976,10.2728,186300.0
2009-09-18 14:00:00,12.28,12.35,12.26,12.29,352200.0,10.2645,10.323,10.2477,10.2728,352200.0
2009-09-18 14:30:00,12.28,12.33,12.25,12.29,373000.0,10.2645,10.3063,10.2394,10.2728,373000.0
2009-09-18 15:00:00,12.29,12.38,12.26,12.3,492800.0,10.2728,10.348,10.2477,10.2812,492800.0
2009-09-18 15:30:00,12.3,12.37,12.25,12.35,1480500.0,10.2812,10.3397,10.2394,10.323,1480500.0
2009-09-21 09:30:00,12.3,12.46,12.17,12.29,306800.0,10.2812,10.4149,10.1725,10.2728,306800.0
2009-09-21 10:00:00,12.28,12.33,12.22,12.25,390500.0,10.2645,10.3063,10.2143,10.2394,390500.0
2009-09-21 10:30:00,12.25,12.3,12.21,12.29,256700.0,10.2394,10.2812,10.2059,10.2728,256700.0
2009-09-21 11:00:00,12.3,12.35,12.24,12.27,292900.0,10.2812,10.323,10.231,10.2561,292900.0
2009-09-21 11:30:00,12.27,12.31,12.25,12.26,367700.0,10.2561,10.2895,10.2394,10.2477,367700.0
2009-09-21 12:00:00,12.26,12.38,12.25,12.33,227400.0,10.2477,10.348,10.2394,10.3063,227400.0
2009-09-21 12:30:00,12.35,12.36,12.3,12.31,94900.0,10.323,10.3313,10.2812,10.2895,94900.0
2009-09-21 13:00:00,12.31,12.33,12.3,12.33,60500.0,10.2895,10.3063,10.2812,10.3063,60500.0
2009-09-21 13:30:00,12.32,12.33,12.32,12.33,98300.0,10.2979,10.3063,10.2979,10.3063,98300.0
2009-09-21 14:00:00,12.33,12.34,12.3,12.33,221500.0,10.3063,10.3146,10.2812,10.3063,221500.0
2009-09-21 14:30:00,12.33,12.4,12.32,12.39,105800.0,10.3063,10.3648,10.2979,10.3564,105800.0
2009-09-21 15:00:00,12.39,12.46,12.38,12.42,269300.0,10.3564,10.4149,10.348,10.3815,269300.0
2009-09-21 15:30:00,12.42,12.44,12.37,12.41,586400.0,10.3815,10.3982,10.3397,10.3731,586400.0
2009-09-22 09:30:00,12.47,12.49,12.36,12.42,205600.0,10.4233,10.44,10.3313,10.3815,205600.0
2009-09-22 10:00:00,12.41,12.48,12.35,12.45,181500.0,10.3731,10.4316,10.323,10.4066,181500.0
2009-09-22 10:30:00,12.45,12.45,12.34,12.38,176000.0,10.4066,10.4066,10.3146,10.348,176000.0
2009-09-22 11:00:00,12.4,12.49,12.39,12.43,170400.0,10.3648,10.44,10.3564,10.3898,170400.0
2009-09-22 11:30:00,12.43,12.46,12.38,12.39,148200.0,10.3898,10.4149,10.348,10.3564,148200.0
2009-09-22 12:00:00,12.38,12.43,12.38,12.4,162000.0,10.348,10.3898,10.348,10.3648,162000.0
2009-09-22 12:30:00,12.4,12.4,12.38,12.39,113300.0,10.3648,10.3648,10.348,10.3564,113300.0
2009-09-22 13:00:00,12.38,12.39,12.35,12.37,242400.0,10.348,10.3564,10.323,10.3397,242400.0
2009-09-22 13:30:00,12.37,12.37,12.35,12.35,150400.0,10.3397,10.3397,10.323,10.323,150400.0
2009-09-22 14:00:00,12.35,12.37,12.35,12.35,130500.0,10.323,10.3397,10.323,10.323,130500.0
2009-09-22 14:30:00,12.36,12.42,12.35,12.42,99700.0,10.3313,10.3815,10.323,10.3815,99700.0
2009-09-22 15:00:00,12.42,12.42,12.33,12.34,303900.0,10.3815,10.3815,10.3063,10.3146,303900.0
2009-09-22 15:30:00,12.34,12.36,12.33,12.34,366800.0,10.3146,10.3313,10.3063,10.3146,366800.0
2009-09-23 09:30:00,12.35,13.18,12.35,12.66,804300.0,10.323,11.0167,10.323,10.5821,804300.0
2009-09-23 10:00:00,12.68,12.81,12.62,12.73,379100.0,10.5988,10.7075,10.5487,10.6406,379100.0
2009-09-23 10:30:00,12.72,12.79,12.67,12.75,270400.0,10.6322,10.6908,10.5904,10.6573,270400.0
2009-09-23 11:00:00,12.76,12.76,12.68,12.71,144700.0,10.6657,10.6657,10.5988,10.6239,144700.0
2009-09-23 11:30:00,12.71,12.8,12.71,12.79,198700.0,10.6239,10.6991,10.6239,10.6908,198700.0
2009-09-23 12:00:00,12.78,12.84,12.74,12.77,444700.0,10.6824,10.7325,10.649,10.674,444700.0
2009-09-23 12:30:00,12.77,12.86,12.76,12.83,411700.0,10.674,10.7493,10.6657,10.7242,411700.0
2009-09-23 13:00:00,12.83,12.84,12.78,12.82,270500.0,10.7242,10.7325,10.6824,10.7158,270500.0
2009-09-23 13:30:00,12.82,12.86,12.78,12.78,165100.0,10.7158,10.7493,10.6824,10.6824,165100.0
2009-09-23 14:00:00,12.78,12.93,12.78,12.85,492400.0,10.6824,10.8078,10.6824,10.7409,492400.0
2009-09-23 14:30:00,12.85,12.94,12.81,12.83,352200.0,10.7409,10.8161,10.7075,10.7242,352200.0
2009-09-23 15:00:00,12.83,12.97,12.8,12.81,463400.0,10.7242,10.8412,10.6991,10.7075,463400.0
2009-09-23 15:30:00,12.81,12.81,12.67,12.69,654200.0,10.7075,10.7075,10.5904,10.6072,654200.0
2009-09-24 09:30:00,12.92,12.92,12.7,12.89,484300.0,10.7994,10.7994,10.6155,10.7743,484300.0
2009-09-24 10:00:00,12.89,12.9,12.55,12.59,920000.0,10.7743,10.7827,10.4901,10.5236,920000.0
2009-09-24 10:30:00,12.58,12.8,12.51,12.73,536400.0,10.5152,10.6991,10.4567,10.6406,536400.0
2009-09-24 11:00:00,12.72,12.75,12.65,12.73,221200.0,10.6322,10.6573,10.5737,10.6406,221200.0
2009-09-24 11:30:00,12.73,12.76,12.65,12.7,198500.0,10.6406,10.6657,10.5737,10.6155,198500.0
2009-09-24 12:00:00,12.71,12.75,12.67,12.68,205700.0,10.6239,10.6573,10.5904,10.5988,205700.0
2009-09-24 12:30:00,12.68,12.75,12.65,12.72,269200.0,10.5988,10.6573,10.5737,10.6322,269200.0
2009-09-24 13:00:00,12.72,12.78,12.69,12.74,209500.0,10.6322,10.6824,10.6072,10.649,209500.0
2009-09-24 13:30:00,12.73,12.73,12.56,12.58,283100.0,10.6406,10.6406,10.4985,10.5152,283100.0
2009-09-24 14:00:00,12.58,12.63,12.54,12.59,218600.0,10.5152,10.557,10.4818,10.5236,218600.0
2009-09-24 14:30:00,12.59,12.67,12.55,12.67,231100.0,10.5236,10.5904,10.4901,10.5904,231100.0
2009-09-24 15:00:00,12.66,12.69,12.59,12.61,352700.0,10.5821,10.6072,10.5236,10.5403,352700.0
2009-09-24 15:30:00,12.61,12.64,12.53,12.54,687800.0,10.5403,10.5654,10.4734,10.4818,687800.0
2009-09-25 09:30:00,12.39,12.41,11.91,11.92,722900.0,10.3564,10.3731,9.9552,9.9635,722900.0
2009-09-25 10:00:00,11.92,12.0,11.82,11.88,578700.0,9.9635,10.0304,9.88,9.9301,578700.0
2009-09-25 10:30:00,11.88,11.93,11.74,11.77,424000.0,9.9301,9.9719,9.8131,9.8382,424000.0
2009-09-25 11:00:00,11.77,11.79,11.65,11.68,365000.0,9.8382,9.8549,9.7379,9.7629,365000.0
2009-09-25 11:30:00,11.69,11.75,11.66,11.72,765400.0,9.7713,9.8215,9.7462,9.7964,765400.0
2009-09-25 12:00:00,11.72,11.72,11.56,11.61,751100.0,9.7964,9.7964,9.6626,9.7044,751100.0
2009-09-25 12:30:00,11.61,11.64,11.54,11.59,297000.0,9.7044,9.7295,9.6459,9.6877,297000.0
2009-09-25 13:00:00,11.59,11.81,11.59,11.8,426000.0,9.6877,9.8716,9.6877,9.8632,426000.0
2009-09-25 13:30:00,11.8,11.87,11.75,11.87,210300.0,9.8632,9.9218,9.8215,9.9218,210300.0
2009-09-25 14:00:00,11.87,11.91,11.77,11.78,448300.0,9.9218,9.9552,9.8382,9.8465,448300.0
2009-09-25 14:30:00,11.78,11.92,11.75,11.92,259000.0,9.8465,9.9635,9.8215,9.9635,259000.0
2009-09-25 15:00:00,11.91,11.92,11.87,11.91,258200.0,9.9552,9.9635,9.9218,9.9552,258200.0
2009-09-25 15:30:00,11.9,11.91,11.82,11.86,797300.0,9.9468,9.9552,9.88,9.9134,797300.0
2009-09-28 09:30:00,11.97,12.28,11.93,12.21,440200.0,10.0053,10.2645,9.9719,10.2059,440200.0
2009-09-28 10:00:00,12.22,12.42,12.22,12.39,317300.0,10.2143,10.3815,10.2143,10.3564,317300.0
2009-09-28 10:30:00,12.39,12.45,12.37,12.41,177100.0,10.3564,10.4066,10.3397,10.3731,177100.0
2009-09-28 11:00:00,12.41,12.49,12.34,12.36,212100.0,10.3731,10.44,10.3146,10.3313,212100.0
2009-09-28 11:30:00,12.36,12.4,12.33,12.34,161800.0,10.3313,10.3648,10.3063,10.3146,161800.0
2009-09-28 12:00:00,12.33,12.5,12.33,12.5,192600.0,10.3063,10.4484,10.3063,10.4484,192600.0
2009-09-28 12:30:00,12.5,12.52,12.38,12.38,143100.0,10.4484,10.4651,10.348,10.348,143100.0
2009-09-28 13:00:00,12.39,12.48,12.34,12.48,134100.0,10.3564,10.4316,10.3146,10.4316,134100.0
2009-09-28 13:30:00,12.48,12.5,12.44,12.45,117000.0,10.4316,10.4484,10.3982,10.4066,117000.0
2009-09-28 14:00:00,12.45,12.45,12.37,12.38,145100.0,10.4066,10.4066,10.3397,10.348,145100.0
2009-09-28 14:30:00,12.38,12.39,12.29,12.3,196700.0,10.348,10.3564,10.2728,10.2812,196700.0
2009-09-28 15:00:00,12.29,12.33,12.27,12.32,257300.0,10.2728,10.3063,10.2561,10.2979,257300.0
2009-09-28 15:30:00,12.33,12.38,12.31,12.38,531100.0,10.3063,10.348,10.2895,10.348,531100.0
2009-09-29 09:30:00,12.47,12.53,12.07,12.43,333300.0,10.4233,10.4734,10.0889,10.3898,333300.0
2009-09-29 10:00:00,12.42,12.43,12.28,12.35,506400.0,10.3815,10.3898,10.2645,10.323,506400.0
2009-09-29 10:30:00,12.35,12.44,12.32,12.38,374300.0,10.323,10.3982,10.2979,10.348,374300.0
2009-09-29 11:00:00,12.38,12.42,12.34,12.4,280200.0,10.348,10.3815,10.3146,10.3648,280200.0
2009-09-29 11:30:00,12.4,12.4,12.3,12.33,476700.0,10.3648,10.3648,10.2812,10.3063,476700.0
2009-09-29 12:00:00,12.33,12.4,12.3,12.3,264400.0,10.3063,10.3648,10.2812,10.2812,264400.0
2009-09-29 12:30:00,12.31,12.48,12.31,12.48,186200.0,10.2895,10.4316,10.2895,10.4316,186200.0
2009-09-29 13:00:00,12.48,12.53,12.33,12.4,984300.0,10.4316,10.4734,10.3063,10.3648,984300.0
2009-09-29 13:30:00,12.4,12.43,12.35,12.36,294800.0,10.3648,10.3898,10.323,10.3313,294800.0
2009-09-29 14:00:00,12.36,12.37,12.24,12.3,431000.0,10.3313,10.3397,10.231,10.2812,431000.0
2009-09-29 14:30:00,12.29,12.3,12.2,12.22,326600.0,10.2728,10.2812,10.1976,10.2143,326600.0
2009-09-29 15:00:00,12.22,12.39,12.2,12.38,549800.0,10.2143,10.3564,10.1976,10.348,549800.0
2009-09-29 15:30:00,12.39,12.4,12.23,12.28,935600.0,10.3564,10.3648,10.2227,10.2645,935600.0
2009-09-30 09:30:00,13.04,13.55,12.93,13.37,3714600.0,10.8997,11.326,10.8078,11.1756,3714600.0
2009-09-30 10:00:00,13.38,13.42,13.16,13.26,1472000.0,11.1839,11.2173,11.0,11.0836,1472000.0
2009-09-30 10:30:00,13.23,13.28,13.05,13.17,1056500.0,11.0585,11.1003,10.9081,11.0084,1056500.0
2009-09-30 11:00:00,13.17,13.25,12.98,12.98,980900.0,11.0084,11.0753,10.8496,10.8496,980900.0
2009-09-30 11:30:00,12.98,13.12,12.96,13.07,533300.0,10.8496,10.9666,10.8329,10.9248,533300.0
2009-09-30 12:00:00,13.08,13.29,13.07,13.27,505100.0,10.9332,11.1087,10.9248,11.092,505100.0
2009-09-30 12:30:00,13.27,13.42,13.21,13.4,533900.0,11.092,11.2173,11.0418,11.2006,533900.0
2009-09-30 13:00:00,13.4,13.46,13.29,13.44,558100.0,11.2006,11.2508,11.1087,11.2341,558100.0
2009-09-30 13:30:00,13.44,13.45,13.27,13.36,614500.0,11.2341,11.2424,11.092,11.1672,614500.0
2009-09-30 14:00:00,13.36,13.45,13.31,13.38,492600.0,11.1672,11.2424,11.1254,11.1839,492600.0
2009-09-30 14:30:00,13.38,13.51,13.32,13.37,810100.0,11.1839,11.2926,11.1338,11.1756,810100.0
2009-09-30 15:00:00,13.37,13.48,13.31,13.44,848000.0,11.1756,11.2675,11.1254,11.2341,848000.0
2009-09-30 15:30:00,13.44,13.52,13.4,13.41,1489600.0,11.2341,11.3009,11.2006,11.209,1489600.0
2009-10-01 09:30:00,13.41,13.46,13.1,13.24,574900.0,11.209,11.2508,10.9499,11.0669,574900.0
2009-10-01 10:00:00,13.24,13.27,13.12,13.15,873900.0,11.0669,11.092,10.9666,10.9917,873900.0
2009-10-01 10:30:00,13.15,13.29,13.12,13.15,472900.0,10.9917,11.1087,10.9666,10.9917,472900.0
2009-10-01 11:00:00,13.15,13.15,13.0,13.0,579200.0,10.9917,10.9917,10.8663,10.8663,579200.0
2009-10-01 11:30:00,13.01,13.06,12.95,12.99,696800.0,10.8746,10.9164,10.8245,10.8579,696800.0
2009-10-01 12:00:00,12.99,13.05,12.94,13.0,441700.0,10.8579,10.9081,10.8161,10.8663,441700.0
2009-10-01 12:30:00,13.0,13.06,12.98,13.04,364000.0,10.8663,10.9164,10.8496,10.8997,364000.0
2009-10-01 13:00:00,13.04,13.06,12.98,13.02,430800.0,10.8997,10.9164,10.8496,10.883,430800.0
2009-10-01 13:30:00,13.02,13.12,12.99,13.09,393500.0,10.883,10.9666,10.8579,10.9415,393500.0
2009-10-01 14:00:00,13.1,13.19,13.03,13.17,472200.0,10.9499,11.0251,10.8914,11.0084,472200.0
2009-10-01 14:30:00,13.17,13.19,13.12,13.13,495300.0,11.0084,11.0251,10.9666,10.9749,495300.0
2009-10-01 15:00:00,13.13,13.13,12.97,13.0,654500.0,10.9749,10.9749,10.8412,10.8663,654500.0
2009-10-01 15:30:00,13.0,13.02,12.9,12.9,1330600.0,10.8663,10.883,10.7827,10.7827,1330600.0
2009-10-02 09:30:00,12.63,12.78,12.51,12.69,372700.0,10.557,10.6824,10.4567,10.6072,372700.0
2009-10-02 10:00:00,12.68,12.76,12.56,12.73,416700.0,10.5988,10.6657,10.4985,10.6406,416700.0
2009-10-02 10:30:00,12.74,12.8,12.66,12.69,501300.0,10.649,10.6991,10.5821,10.6072,501300.0
2009-10-02 11:00:00,12.68,12.73,12.65,12.65,354100.0,10.5988,10.6406,10.5737,10.5737,354100.0
2009-10-02 11:30:00,12.65,12.72,12.59,12.6,359800.0,10.5737,10.6322,10.5236,10.5319,359800.0
2009-10-02 12:00:00,12.6,12.81,12.6,12.8,376400.0,10.5319,10.7075,10.5319,10.6991,376400.0
2009-10-02 12:30:00,12.8,12.83,12.67,12.82,386300.0,10.6991,10.7242,10.5904,10.7158,386300.0
2009-10-02 13:00:00,12.81,12.89,12.8,12.85,263300.0,10.7075,10.7743,10.6991,10.7409,263300.0
2009-10-02 13:30:00,12.85,12.94,12.85,12.91,220600.0,10.7409,10.8161,10.7409,10.7911,220600.0
2009-10-02 14:00:00,12.91,12.97,12.85,12.89,444300.0,10.7911,10.8412,10.7409,10.7743,444300.0
2009-10-02 14:30:00,12.89,13.01,12.89,12.99,554900.0,10.7743,10.8746,10.7743,10.8579,554900.0
2009-10-02 15:00:00,12.99,12.99,12.91,12.97,405700.0,10.8579,10.8579,10.7911,10.8412,405700.0
2009-10-02 15:30:00,12.97,13.03,12.9,12.94,1142300.0,10.8412,10.8914,10.7827,10.8161,1142300.0
2009-10-05 09:30:00,13.06,13.38,12.98,13.3,454900.0,10.9164,11.1839,10.8496,11.117,454900.0
2009-10-05 10:00:00,13.29,13.36,13.12,13.33,515200.0,11.1087,11.1672,10.9666,11.1421,515200.0
2009-10-05 10:30:00,13.33,13.51,13.28,13.48,493400.0,11.1421,11.2926,11.1003,11.2675,493400.0
2009-10-05 11:00:00,13.48,13.59,13.36,13.39,612300.0,11.2675,11.3594,11.1672,11.1923,612300.0
2009-10-05 11:30:00,13.38,13.46,13.3,13.44,415300.0,11.1839,11.2508,11.117,11.2341,415300.0
2009-10-05 12:00:00,13.46,13.54,13.43,13.48,264700.0,11.2508,11.3177,11.2257,11.2675,264700.0
2009-10-05 12:30:00,13.49,13.59,13.45,13.57,445100.0,11.2759,11.3594,11.2424,11.3427,445100.0
2009-10-05 13:00:00,13.57,13.58,13.47,13.48,243900.0,11.3427,11.3511,11.2591,11.2675,243900.0
2009-10-05 13:30:00,13.47,13.59,13.44,13.56,354500.0,11.2591,11.3594,11.2341,11.3344,354500.0
2009-10-05 14:00:00,13.56,13.64,13.52,13.55,425200.0,11.3344,11.4012,11.3009,11.326,425200.0
2009-10-05 14:30:00,13.56,13.66,13.53,13.59,592000.0,11.3344,11.418,11.3093,11.3594,592000.0
2009-10-05 15:00:00,13.58,13.64,13.54,13.63,494200.0,11.3511,11.4012,11.3177,11.3929,494200.0
2009-10-05 15:30:00,13.64,13.68,13.53,13.6,1094400.0,11.4012,11.4347,11.3093,11.3678,1094400.0
2009-10-06 09:30:00,13.7,13.91,13.64,13.89,487000.0,11.4514,11.6269,11.4012,11.6102,487000.0
2009-10-06 10:00:00,13.89,14.06,13.89,13.93,818900.0,11.6102,11.7523,11.6102,11.6436,818900.0
2009-10-06 10:30:00,13.92,13.95,13.85,13.87,537900.0,11.6353,11.6604,11.5768,11.5935,537900.0
2009-10-06 11:00:00,13.87,13.92,13.85,13.91,477000.0,11.5935,11.6353,11.5768,11.6269,477000.0
2009-10-06 11:30:00,13.9,13.91,13.81,13.84,428200.0,11.6186,11.6269,11.5433,11.5684,428200.0
2009-10-06 12:00:00,13.85,13.86,13.75,13.76,509900.0,11.5768,11.5851,11.4932,11.5015,509900.0
2009-10-06 12:30:00,13.76,13.81,13.72,13.72,450200.0,11.5015,11.5433,11.4681,11.4681,450200.0
2009-10-06 13:00:00,13.73,13.8,13.68,13.8,520800.0,11.4765,11.535,11.4347,11.535,520800.0
2009-10-06 13:30:00,13.8,13.82,13.7,13.73,356600.0,11.535,11.5517,11.4514,11.4765,356600.0
2009-10-06 14:00:00,13.73,13.75,13.65,13.68,462300.0,11.4765,11.4932,11.4096,11.4347,462300.0
2009-10-06 14:30:00,13.66,13.88,13.65,13.87,542200.0,11.418,11.6018,11.4096,11.5935,542200.0
2009-10-06 15:00:00,13.88,13.9,13.82,13.89,750000.0,11.6018,11.6186,11.5517,11.6102,750000.0
2009-10-06 15:30:00,13.9,13.9,13.8,13.87,726800.0,11.6186,11.6186,11.535,11.5935,726800.0
2009-10-07 09:30:00,13.82,13.92,13.7,13.86,352900.0,11.5517,11.6353,11.4514,11.5851,352900.0
2009-10-07 10:00:00,13.86,13.94,13.76,13.85,218500.0,11.5851,11.652,11.5015,11.5768,218500.0
2009-10-07 10:30:00,13.85,13.95,13.77,13.94,296000.0,11.5768,11.6604,11.5099,11.652,296000.0
2009-10-07 11:00:00,13.94,13.95,13.77,13.77,215400.0,11.652,11.6604,11.5099,11.5099,215400.0
2009-10-07 11:30:00,13.77,13.77,13.64,13.67,559900.0,11.5099,11.5099,11.4012,11.4263,559900.0
2009-10-07 12:00:00,13.67,13.71,13.64,13.69,337900.0,11.4263,11.4598,11.4012,11.443,337900.0
2009-10-07 12:30:00,13.69,13.87,13.67,13.87,246300.0,11.443,11.5935,11.4263,11.5935,246300.0
2009-10-07 13:00:00,13.87,13.88,13.78,13.83,73900.0,11.5935,11.6018,11.5183,11.5601,73900.0
2009-10-07 13:30:00,13.83,13.88,13.79,13.83,155600.0,11.5601,11.6018,11.5266,11.5601,155600.0
2009-10-07 14:00:00,13.83,13.83,13.76,13.82,163900.0,11.5601,11.5601,11.5015,11.5517,163900.0
2009-10-07 14:30:00,13.82,13.91,13.76,13.9,262800.0,11.5517,11.6269,11.5015,11.6186,262800.0
2009-10-07 15:00:00,13.9,13.95,13.86,13.95,538900.0,11.6186,11.6604,11.5851,11.6604,538900.0
2009-10-07 15:30:00,13.95,13.97,13.9,13.92,898000.0,11.6604,11.6771,11.6186,11.6353,898000.0
2009-10-08 09:30:00,14.02,14.1,13.87,13.97,642000.0,11.7189,11.7857,11.5935,11.6771,642000.0
2009-10-08 10:00:00,13.95,14.03,13.82,14.02,439000.0,11.6604,11.7272,11.5517,11.7189,439000.0
2009-10-08 10:30:00,14.01,14.02,13.98,13.98,206000.0,11.7105,11.7189,11.6854,11.6854,206000.0
2009-10-08 11:00:00,13.98,14.07,13.92,14.04,264400.0,11.6854,11.7607,11.6353,11.7356,264400.0
2009-10-08 11:30:00,14.04,14.15,14.03,14.15,238000.0,11.7356,11.8275,11.7272,11.8275,238000.0
2009-10-08 12:00:00,14.15,14.22,14.14,14.21,158200.0,11.8275,11.886,11.8192,11.8777,158200.0
2009-10-08 12:30:00,14.2,14.29,14.2,14.29,185400.0,11.8693,11.9446,11.8693,11.9446,185400.0
2009-10-08 13:00:00,14.29,14.3,14.07,14.07,496300.0,11.9446,11.9529,11.7607,11.7607,496300.0
2009-10-08 13:30:00,14.08,14.12,13.98,14.03,437400.0,11.769,11.8025,11.6854,11.7272,437400.0
2009-10-08 14:00:00,14.04,14.04,13.88,13.95,491200.0,11.7356,11.7356,11.6018,11.6604,491200.0
2009-10-08 14:30:00,13.95,14.02,13.94,13.98,288000.0,11.6604,11.7189,11.652,11.6854,288000.0
2009-10-08 15:00:00,13.98,14.08,13.98,13.98,323200.0,11.6854,11.769,11.6854,11.6854,323200.0
2009-10-08 15:30:00,13.98,14.03,13.95,13.96,669100.0,11.6854,11.7272,11.6604,11.6687,669100.0
2009-10-09 09:30:00,14.03,14.17,13.9,14.17,199200.0,11.7272,11.8443,11.6186,11.8443,199200.0
2009-10-09 10:00:00,14.16,14.2,14.1,14.16,164600.0,11.8359,11.8693,11.7857,11.8359,164600.0
2009-10-09 10:30:00,14.15,14.3,14.15,14.28,209400.0,11.8275,11.9529,11.8275,11.9362,209400.0
2009-10-09 11:00:00,14.27,14.34,14.22,14.32,191700.0,11.9278,11.9863,11.886,11.9696,191700.0
2009-10-09 11:30:00,14.31,14.32,14.12,14.16,167300.0,11.9613,11.9696,11.8025,11.8359,167300.0
2009-10-09 12:00:00,14.16,14.16,14.06,14.1,144800.0,11.8359,11.8359,11.7523,11.7857,144800.0
2009-10-09 12:30:00,14.1,14.19,14.1,14.19,60500.0,11.7857,11.861,11.7857,11.861,60500.0
2009-10-09 13:00:00,14.18,14.23,14.14,14.22,105100.0,11.8526,11.8944,11.8192,11.886,105100.0
2009-10-09 13:30:00,14.22,14.25,14.2,14.25,122300.0,11.886,11.9111,11.8693,11.9111,122300.0
2009-10-09 14:00:00,14.25,14.32,14.23,14.27,170300.0,11.9111,11.9696,11.8944,11.9278,170300.0
2009-10-09 14:30:00,14.28,14.32,14.26,14.31,127800.0,11.9362,11.9696,11.9195,11.9613,127800.0
2009-10-09 15:00:00,14.31,14.38,14.31,14.32,209000.0,11.9613,12.0198,11.9613,11.9696,209000.0
2009-10-09 15:30:00,14.32,14.37,14.28,14.36,336900.0,11.9696,12.0114,11.9362,12.0031,336900.0
2009-10-12 09:30:00,14.5,14.69,14.41,14.59,328400.0,12.1201,12.2789,12.0449,12.1953,328400.0
2009-10-12 10:00:00,14.6,14.65,14.53,14.55,246100.0,12.2037,12.2455,12.1452,12.1619,246100.0
2009-10-12 10:30:00,14.55,14.61,14.55,14.61,89800.0,12.1619,12.212,12.1619,12.212,89800.0
2009-10-12 11:00:00,14.6,14.64,14.6,14.61,149400.0,12.2037,12.2371,12.2037,12.212,149400.0
2009-10-12 11:30:00,14.6,14.6,14.53,14.55,175100.0,12.2037,12.2037,12.1452,12.1619,175100.0
2009-10-12 12:00:00,14.56,14.65,14.56,14.63,114300.0,12.1702,12.2455,12.1702,12.2288,114300.0
2009-10-12 12:30:00,14.62,14.63,14.59,14.6,95200.0,12.2204,12.2288,12.1953,12.2037,95200.0
2009-10-12 13:00:00,14.6,14.66,14.59,14.65,222400.0,12.2037,12.2538,12.1953,12.2455,222400.0
2009-10-12 13:30:00,14.64,14.68,14.62,14.68,176700.0,12.2371,12.2705,12.2204,12.2705,176700.0
2009-10-12 14:00:00,14.67,14.69,14.55,14.57,438100.0,12.2622,12.2789,12.1619,12.1786,438100.0
2009-10-12 14:30:00,14.57,14.57,14.46,14.54,303900.0,12.1786,12.1786,12.0867,12.1535,303900.0
2009-10-12 15:00:00,14.55,14.56,14.53,14.53,259100.0,12.1619,12.1702,12.1452,12.1452,259100.0
2009-10-12 15:30:00,14.53,14.57,14.51,14.55,547900.0,12.1452,12.1786,12.1284,12.1619,547900.0
2009-10-13 09:30:00,14.57,14.69,14.48,14.49,384100.0,12.1786,12.2789,12.1034,12.1117,384100.0
2009-10-13 10:00:00,14.49,14.57,14.4,14.57,245700.0,12.1117,12.1786,12.0365,12.1786,245700.0
2009-10-13 10:30:00,14.57,14.62,14.55,14.6,288700.0,12.1786,12.2204,12.1619,12.2037,288700.0
2009-10-13 11:00:00,14.59,14.6,14.48,14.53,411300.0,12.1953,12.2037,12.1034,12.1452,411300.0
2009-10-13 11:30:00,14.54,14.66,14.52,14.56,560700.0,12.1535,12.2538,12.1368,12.1702,560700.0
2009-10-13 12:00:00,14.57,14.58,14.52,14.55,191600.0,12.1786,12.187,12.1368,12.1619,191600.0
2009-10-13 12:30:00,14.54,14.61,14.52,14.6,124100.0,12.1535,12.212,12.1368,12.2037,124100.0
2009-10-13 13:00:00,14.61,14.61,14.53,14.54,307600.0,12.212,12.212,12.1452,12.1535,307600.0
2009-10-13 13:30:00,14.53,14.53,14.36,14.48,509200.0,12.1452,12.1452,12.0031,12.1034,509200.0
2009-10-13 14:00:00,14.47,14.52,14.42,14.51,240800.0,12.095,12.1368,12.0532,12.1284,240800.0
2009-10-13 14:30:00,14.52,14.57,14.5,14.56,352700.0,12.1368,12.1786,12.1201,12.1702,352700.0
2009-10-13 15:00:00,14.56,14.73,14.55,14.71,472700.0,12.1702,12.3123,12.1619,12.2956,472700.0
2009-10-13 15:30:00,14.71,14.72,14.64,14.66,550300.0,12.2956,12.304,12.2371,12.2538,550300.0
2009-10-14 09:30:00,14.9,15.0,14.77,14.9,635000.0,12.4544,12.538,12.3458,12.4544,635000.0
2009-10-14 10:00:00,14.9,14.99,14.85,14.99,537700.0,12.4544,12.5297,12.4126,12.5297,537700.0
2009-10-14 10:30:00,14.98,15.0,14.97,15.0,358000.0,12.5213,12.538,12.5129,12.538,358000.0
2009-10-14 11:00:00,15.0,15.07,14.96,15.05,485100.0,12.538,12.5965,12.5046,12.5798,485100.0
2009-10-14 11:30:00,15.04,15.08,15.0,15.07,161000.0,12.5715,12.6049,12.538,12.5965,161000.0
2009-10-14 12:00:00,15.07,15.15,15.07,15.12,219200.0,12.5965,12.6634,12.5965,12.6383,219200.0
2009-10-14 12:30:00,15.12,15.16,15.09,15.16,163800.0,12.6383,12.6718,12.6132,12.6718,163800.0
2009-10-14 13:00:00,15.15,15.18,15.14,15.16,240800.0,12.6634,12.6885,12.655,12.6718,240800.0
2009-10-14 13:30:00,15.17,15.27,15.16,15.24,220700.0,12.6801,12.7637,12.6718,12.7386,220700.0
2009-10-14 14:00:00,15.25,15.37,15.24,15.35,475000.0,12.747,12.8473,12.7386,12.8306,475000.0
2009-10-14 14:30:00,15.35,15.42,15.25,15.28,747200.0,12.8306,12.8891,12.747,12.7721,747200.0
2009-10-14 15:00:00,15.29,15.38,15.23,15.36,526500.0,12.7804,12.8557,12.7303,12.8389,526500.0
2009-10-14 15:30:00,15.37,15.39,15.32,15.38,874400.0,12.8473,12.864,12.8055,12.8557,874400.0
2009-10-15 09:30:00,15.26,15.26,15.0,15.13,323000.0,12.7553,12.7553,12.538,12.6467,323000.0
2009-10-15 10:00:00,15.13,15.13,15.01,15.02,388800.0,12.6467,12.6467,12.5464,12.5547,388800.0
2009-10-15 10:30:00,15.02,15.14,15.01,15.14,306600.0,12.5547,12.655,12.5464,12.655,306600.0
2009-10-15 11:00:00,15.14,15.17,15.07,15.08,180400.0,12.655,12.6801,12.5965,12.6049,180400.0
2009-10-15 11:30:00,15.08,15.18,15.07,15.17,131300.0,12.6049,12.6885,12.5965,12.6801,131300.0
2009-10-15 12:00:00,15.17,15.2,15.12,15.12,109900.0,12.6801,12.7052,12.6383,12.6383,109900.0
2009-10-15 12:30:00,15.11,15.17,15.08,15.08,157300.0,12.63,12.6801,12.6049,12.6049,157300.0
2009-10-15 13:00:00,15.07,15.15,15.05,15.15,91000.0,12.5965,12.6634,12.5798,12.6634,91000.0
2009-10-15 13:30:00,15.15,15.16,15.11,15.13,89300.0,12.6634,12.6718,12.63,12.6467,89300.0
2009-10-15 14:00:00,15.13,15.17,15.12,15.14,129100.0,12.6467,12.6801,12.6383,12.655,129100.0
2009-10-15 14:30:00,15.15,15.26,15.14,15.26,176800.0,12.6634,12.7553,12.655,12.7553,176800.0
2009-10-15 15:00:00,15.26,15.28,15.15,15.16,230400.0,12.7553,12.7721,12.6634,12.6718,230400.0
2009-10-15 15:30:00,15.15,15.21,15.15,15.19,269500.0,12.6634,12.7136,12.6634,12.6968,269500.0
2009-10-16 09:30:00,15.07,15.17,14.7,14.74,431200.0,12.5965,12.6801,12.2873,12.3207,431200.0
2009-10-16 10:00:00,14.73,14.81,14.68,14.8,256100.0,12.3123,12.3792,12.2705,12.3708,256100.0
2009-10-16 10:30:00,14.8,14.86,14.77,14.78,342500.0,12.3708,12.421,12.3458,12.3541,342500.0
2009-10-16 11:00:00,14.78,14.8,14.71,14.73,236700.0,12.3541,12.3708,12.2956,12.3123,236700.0
2009-10-16 11:30:00,14.73,14.76,14.7,14.75,154700.0,12.3123,12.3374,12.2873,12.3291,154700.0
2009-10-16 12:00:00,14.75,14.76,14.62,14.63,204400.0,12.3291,12.3374,12.2204,12.2288,204400.0
2009-10-16 12:30:00,14.64,14.67,14.63,14.67,111900.0,12.2371,12.2622,12.2288,12.2622,111900.0
2009-10-16 13:00:00,14.67,14.74,14.66,14.72,284200.0,12.2622,12.3207,12.2538,12.304,284200.0
2009-10-16 13:30:00,14.72,14.76,14.68,14.69,198900.0,12.304,12.3374,12.2705,12.2789,198900.0
2009-10-16 14:00:00,14.69,14.7,14.61,14.61,216400.0,12.2789,12.2873,12.212,12.212,216400.0
2009-10-16 14:30:00,14.61,14.64,14.58,14.63,276100.0,12.212,12.2371,12.187,12.2288,276100.0
2009-10-16 15:00:00,14.63,14.73,14.63,14.73,325600.0,12.2288,12.3123,12.2288,12.3123,325600.0
2009-10-16 15:30:00,14.73,14.84,14.71,14.78,682400.0,12.3123,12.4043,12.2956,12.3541,682400.0
2009-10-19 09:30:00,14.89,15.01,14.81,14.88,424700.0,12.4461,12.5464,12.3792,12.4377,424700.0
2009-10-19 10:00:00,14.88,15.22,14.87,15.22,227400.0,12.4377,12.7219,12.4294,12.7219,227400.0
2009-10-19 10:30:00,15.21,15.3,15.19,15.21,314900.0,12.7136,12.7888,12.6968,12.7136,314900.0
2009-10-19 11:00:00,15.21,15.3,15.2,15.25,309400.0,12.7136,12.7888,12.7052,12.747,309400.0
2009-10-19 11:30:00,15.25,15.34,15.25,15.26,248300.0,12.747,12.8222,12.747,12.7553,248300.0
2009-10-19 12:00:00,15.26,15.28,15.22,15.23,183500.0,12.7553,12.7721,12.7219,12.7303,183500.0
2009-10-19 12:30:00,15.23,15.25,15.16,15.24,194200.0,12.7303,12.747,12.6718,12.7386,194200.0
2009-10-19 13:00:00,15.23,15.24,15.14,15.18,162200.0,12.7303,12.7386,12.655,12.6885,162200.0
2009-10-19 13:30:00,15.18,15.23,15.13,15.2,141100.0,12.6885,12.7303,12.6467,12.7052,141100.0
2009-10-19 14:00:00,15.19,15.26,15.17,15.22,191200.0,12.6968,12.7553,12.6801,12.7219,191200.0
2009-10-19 14:30:00,15.22,15.31,15.19,15.31,257700.0,12.7219,12.7971,12.6968,12.7971,257700.0
2009-10-19 15:00:00,15.31,15.32,15.16,15.2,255900.0,12.7971,12.8055,12.6718,12.7052,255900.0
2009-10-19 15:30:00,15.19,15.23,15.12,15.16,657600.0,12.6968,12.7303,12.6383,12.6718,657600.0
2009-10-20 09:30:00,15.33,15.33,15.11,15.29,241200.0,12.8139,12.8139,12.63,12.7804,241200.0
2009-10-20 10:00:00,15.29,15.33,15.22,15.26,265900.0,12.7804,12.8139,12.7219,12.7553,265900.0
2009-10-20 10:30:00,15.26,15.3,15.19,15.27,148100.0,12.7553,12.7888,12.6968,12.7637,148100.0
2009-10-20 11:00:00,15.27,15.28,15.1,15.12,207100.0,12.7637,12.7721,12.6216,12.6383,207100.0
2009-10-20 11:30:00,15.11,15.14,14.95,14.98,180500.0,12.63,12.655,12.4962,12.5213,180500.0
2009-10-20 12:00:00,14.97,14.99,14.88,14.97,158800.0,12.5129,12.5297,12.4377,12.5129,158800.0
2009-10-20 12:30:00,14.97,14.98,14.87,14.87,219100.0,12.5129,12.5213,12.4294,12.4294,219100.0
2009-10-20 13:00:00,14.88,15.0,14.88,15.0,221800.0,12.4377,12.538,12.4377,12.538,221800.0
2009-10-20 13:30:00,14.99,15.05,14.95,14.96,150800.0,12.5297,12.5798,12.4962,12.5046,150800.0
2009-10-20 14:00:00,14.96,15.13,14.96,15.1,165400.0,12.5046,12.6467,12.5046,12.6216,165400.0
2009-10-20 14:30:00,15.1,15.15,15.04,15.1,186400.0,12.6216,12.6634,12.5715,12.6216,186400.0
2009-10-20 15:00:00,15.1,15.13,15.07,15.11,229700.0,12.6216,12.6467,12.5965,12.63,229700.0
2009-10-20 15:30:00,15.12,15.16,15.05,15.11,481400.0,12.6383,12.6718,12.5798,12.63,481400.0
2009-10-21 09:30:00,14.97,15.35,14.97,15.3,158700.0,12.5129,12.8306,12.5129,12.7888,158700.0
2009-10-21 10:00:00,15.3,15.43,15.3,15.4,240800.0,12.7888,12.8974,12.7888,12.8724,240800.0
2009-10-21 10:30:00,15.4,15.45,15.23,15.24,285500.0,12.8724,12.9142,12.7303,12.7386,285500.0
2009-10-21 11:00:00,15.24,15.27,15.12,15.23,212200.0,12.7386,12.7637,12.6383,12.7303,212200.0
2009-10-21 11:30:00,15.23,15.24,15.08,15.14,150000.0,12.7303,12.7386,12.6049,12.655,150000.0
2009-10-21 12:00:00,15.13,15.17,15.04,15.06,222300.0,12.6467,12.6801,12.5715,12.5882,222300.0
2009-10-21 12:30:00,15.06,15.18,15.06,15.14,126200.0,12.5882,12.6885,12.5882,12.655,126200.0
2009-10-21 13:00:00,15.14,15.21,15.13,15.21,216000.0,12.655,12.7136,12.6467,12.7136,216000.0
2009-10-21 13:30:00,15.2,15.23,15.14,15.19,92100.0,12.7052,12.7303,12.655,12.6968,92100.0
2009-10-21 14:00:00,15.2,15.23,15.15,15.22,134300.0,12.7052,12.7303,12.6634,12.7219,134300.0
2009-10-21 14:30:00,15.23,15.24,15.17,15.21,249800.0,12.7303,12.7386,12.6801,12.7136,249800.0
2009-10-21 15:00:00,15.22,15.26,15.09,15.12,273300.0,12.7219,12.7553,12.6132,12.6383,273300.0
2009-10-21 15:30:00,15.12,15.12,14.9,14.96,624200.0,12.6383,12.6383,12.4544,12.5046,624200.0
2009-10-22 09:30:00,14.86,15.01,14.65,14.69,283400.0,12.421,12.5464,12.2455,12.2789,283400.0
2009-10-22 10:00:00,14.7,14.76,14.61,14.71,318900.0,12.2873,12.3374,12.212,12.2956,318900.0
2009-10-22 10:30:00,14.72,14.83,14.66,14.82,151500.0,12.304,12.3959,12.2538,12.3876,151500.0
2009-10-22 11:00:00,14.82,14.83,14.74,14.76,214900.0,12.3876,12.3959,12.3207,12.3374,214900.0
2009-10-22 11:30:00,14.75,14.77,14.66,14.68,106000.0,12.3291,12.3458,12.2538,12.2705,106000.0
2009-10-22 12:00:00,14.68,14.69,14.59,14.6,143100.0,12.2705,12.2789,12.1953,12.2037,143100.0
2009-10-22 12:30:00,14.6,14.66,14.57,14.58,224600.0,12.2037,12.2538,12.1786,12.187,224600.0
2009-10-22 13:00:00,14.58,14.64,14.57,14.6,143200.0,12.187,12.2371,12.1786,12.2037,143200.0
2009-10-22 13:30:00,14.61,14.66,14.57,14.63,142900.0,12.212,12.2538,12.1786,12.2288,142900.0
2009-10-22 14:00:00,14.63,14.77,14.62,14.75,229600.0,12.2288,12.3458,12.2204,12.3291,229600.0
2009-10-22 14:30:00,14.76,14.83,14.71,14.83,235800.0,12.3374,12.3959,12.2956,12.3959,235800.0
2009-10-22 15:00:00,14.83,14.93,14.82,14.91,253900.0,12.3959,12.4795,12.3876,12.4628,253900.0
2009-10-22 15:30:00,14.91,14.91,14.85,14.88,379100.0,12.4628,12.4628,12.4126,12.4377,379100.0
2009-10-23 09:30:00,15.05,15.15,14.85,15.13,497500.0,12.5798,12.6634,12.4126,12.6467,497500.0
2009-10-23 10:00:00,15.14,15.21,14.93,15.12,303500.0,12.655,12.7136,12.4795,12.6383,303500.0
2009-10-23 10:30:00,15.11,15.11,15.01,15.05,340800.0,12.63,12.63,12.5464,12.5798,340800.0
2009-10-23 11:00:00,15.05,15.13,14.95,14.99,238000.0,12.5798,12.6467,12.4962,12.5297,238000.0
2009-10-23 11:30:00,14.99,15.12,14.98,15.1,192700.0,12.5297,12.6383,12.5213,12.6216,192700.0
2009-10-23 12:00:00,15.1,15.15,14.91,14.95,239700.0,12.6216,12.6634,12.4628,12.4962,239700.0
2009-10-23 12:30:00,14.95,15.01,14.89,14.89,150800.0,12.4962,12.5464,12.4461,12.4461,150800.0
2009-10-23 13:00:00,14.89,14.94,14.83,14.89,167400.0,12.4461,12.4879,12.3959,12.4461,167400.0
2009-10-23 13:30:00,14.89,14.9,14.81,14.83,246900.0,12.4461,12.4544,12.3792,12.3959,246900.0
2009-10-23 14:00:00,14.83,14.97,14.81,14.95,235600.0,12.3959,12.5129,12.3792,12.4962,235600.0
2009-10-23 14:30:00,14.95,15.01,14.92,14.97,209700.0,12.4962,12.5464,12.4712,12.5129,209700.0
2009-10-23 15:00:00,14.97,15.02,14.93,14.96,276100.0,12.5129,12.5547,12.4795,12.5046,276100.0
2009-10-23 15:30:00,14.97,14.99,14.92,14.95,443400.0,12.5129,12.5297,12.4712,12.4962,443400.0
2009-10-26 09:30:00,15.02,15.4,15.02,15.37,338400.0,12.5547,12.8724,12.5547,12.8473,338400.0
2009-10-26 10:00:00,15.37,15.4,15.25,15.26,368200.0,12.8473,12.8724,12.747,12.7553,368200.0
2009-10-26 10:30:00,15.25,15.34,15.24,15.34,239000.0,12.747,12.8222,12.7386,12.8222,239000.0
2009-10-26 11:00:00,15.33,15.35,15.26,15.28,267800.0,12.8139,12.8306,12.7553,12.7721,267800.0
2009-10-26 11:30:00,15.27,15.27,14.96,14.96,548800.0,12.7637,12.7637,12.5046,12.5046,548800.0
2009-10-26 12:00:00,14.96,15.12,14.94,15.1,420000.0,12.5046,12.6383,12.4879,12.6216,420000.0
2009-10-26 12:30:00,15.1,15.17,15.05,15.13,267100.0,12.6216,12.6801,12.5798,12.6467,267100.0
2009-10-26 13:00:00,15.13,15.14,15.07,15.13,311900.0,12.6467,12.655,12.5965,12.6467,311900.0
2009-10-26 13:30:00,15.14,15.18,15.1,15.14,412500.0,12.655,12.6885,12.6216,12.655,412500.0
2009-10-26 14:00:00,15.14,15.18,15.09,15.16,324500.0,12.655,12.6885,12.6132,12.6718,324500.0
2009-10-26 14:30:00,15.16,15.17,15.09,15.11,415800.0,12.6718,12.6801,12.6132,12.63,415800.0
2009-10-26 15:00:00,15.11,15.13,14.98,14.98,255900.0,12.63,12.6467,12.5213,12.5213,255900.0
2009-10-26 15:30:00,14.99,15.05,14.97,15.0,333700.0,12.5297,12.5798,12.5129,12.538,333700.0
2009-10-27 09:30:00,15.01,15.29,15.01,15.22,388000.0,12.5464,12.7804,12.5464,12.7219,388000.0
2009-10-27 10:00:00,15.2,15.24,15.01,15.17,678900.0,12.7052,12.7386,12.5464,12.6801,678900.0
2009-10-27 10:30:00,15.17,15.17,15.02,15.11,391000.0,12.6801,12.6801,12.5547,12.63,391000.0
2009-10-27 11:00:00,15.12,15.15,15.05,15.14,344800.0,12.6383,12.6634,12.5798,12.655,344800.0
2009-10-27 11:30:00,15.13,15.16,14.95,15.01,418400.0,12.6467,12.6718,12.4962,12.5464,418400.0
2009-10-27 12:00:00,15.02,15.05,14.9,14.93,291000.0,12.5547,12.5798,12.4544,12.4795,291000.0
2009-10-27 12:30:00,14.93,14.98,14.87,14.93,259700.0,12.4795,12.5213,12.4294,12.4795,259700.0
2009-10-27 13:00:00,14.93,14.94,14.7,14.71,317800.0,12.4795,12.4879,12.2873,12.2956,317800.0
2009-10-27 13:30:00,14.71,14.75,14.63,14.71,457100.0,12.2956,12.3291,12.2288,12.2956,457100.0
2009-10-27 14:00:00,14.72,14.76,14.6,14.69,317700.0,12.304,12.3374,12.2037,12.2789,317700.0
2009-10-27 14:30:00,14.69,14.84,14.68,14.81,208300.0,12.2789,12.4043,12.2705,12.3792,208300.0
2009-10-27 15:00:00,14.81,14.81,14.68,14.75,311700.0,12.3792,12.3792,12.2705,12.3291,311700.0
2009-10-27 15:30:00,14.74,14.76,14.64,14.65,654000.0,12.3207,12.3374,12.2371,12.2455,654000.0
2009-10-28 09:30:00,14.52,14.65,14.41,14.45,317900.0,12.1368,12.2455,12.0449,12.0783,317900.0
2009-10-28 10:00:00,14.44,14.45,14.21,14.21,523900.0,12.0699,12.0783,11.8777,11.8777,523900.0
2009-10-28 10:30:00,14.21,14.27,14.08,14.1,574500.0,11.8777,11.9278,11.769,11.7857,574500.0
2009-10-28 11:00:00,14.09,14.13,13.93,14.01,594800.0,11.7774,11.8108,11.6436,11.7105,594800.0
2009-10-28 11:30:00,14.02,14.12,14.02,14.08,383900.0,11.7189,11.8025,11.7189,11.769,383900.0
2009-10-28 12:00:00,14.09,14.12,13.96,14.06,232500.0,11.7774,11.8025,11.6687,11.7523,232500.0
2009-10-28 12:30:00,14.06,14.1,13.89,13.89,256900.0,11.7523,11.7857,11.6102,11.6102,256900.0
2009-10-28 13:00:00,13.9,14.02,13.87,13.94,375100.0,11.6186,11.7189,11.5935,11.652,375100.0
2009-10-28 13:30:00,13.94,13.97,13.89,13.91,194800.0,11.652,11.6771,11.6102,11.6269,194800.0
2009-10-28 14:00:00,13.9,13.94,13.74,13.81,367900.0,11.6186,11.652,11.4848,11.5433,367900.0
2009-10-28 14:30:00,13.8,13.83,13.68,13.68,372800.0,11.535,11.5601,11.4347,11.4347,372800.0
2009-10-28 15:00:00,13.68,13.77,13.66,13.76,429400.0,11.4347,11.5099,11.418,11.5015,429400.0
2009-10-28 15:30:00,13.75,13.8,13.66,13.69,849300.0,11.4932,11.535,11.418,11.443,849300.0
2009-10-29 09:30:00,13.94,14.17,13.85,14.06,420700.0,11.652,11.8443,11.5768,11.7523,420700.0
2009-10-29 10:00:00,14.06,14.2,14.02,14.12,463300.0,11.7523,11.8693,11.7189,11.8025,463300.0
2009-10-29 10:30:00,14.11,14.24,14.08,14.24,357200.0,11.7941,11.9028,11.769,11.9028,357200.0
2009-10-29 11:00:00,14.25,14.39,14.25,14.3,199200.0,11.9111,12.0281,11.9111,11.9529,199200.0
2009-10-29 11:30:00,14.3,14.31,14.21,14.28,217500.0,11.9529,11.9613,11.8777,11.9362,217500.0
2009-10-29 12:00:00,14.28,14.31,14.23,14.3,222000.0,11.9362,11.9613,11.8944,11.9529,222000.0
2009-10-29 12:30:00,14.3,14.32,14.26,14.26,187800.0,11.9529,11.9696,11.9195,11.9195,187800.0
2009-10-29 13:00:00,14.26,14.28,14.22,14.24,155900.0,11.9195,11.9362,11.886,11.9028,155900.0
2009-10-29 13:30:00,14.24,14.26,14.2,14.24,301500.0,11.9028,11.9195,11.8693,11.9028,301500.0
2009-10-29 14:00:00,14.25,14.27,14.19,14.21,198100.0,11.9111,11.9278,11.861,11.8777,198100.0
2009-10-29 14:30:00,14.21,14.28,14.2,14.28,167900.0,11.8777,11.9362,11.8693,11.9362,167900.0
2009-10-29 15:00:00,14.27,14.29,14.23,14.29,307300.0,11.9278,11.9446,11.8944,11.9446,307300.0
2009-10-29 15:30:00,14.29,14.29,14.21,14.27,639700.0,11.9446,11.9446,11.8777,11.9278,639700.0
2009-10-30 09:30:00,14.3,14.3,13.99,14.0,239300.0,11.9529,11.9529,11.6938,11.7022,239300.0
2009-10-30 10:00:00,14.01,14.06,13.83,13.83,254100.0,11.7105,11.7523,11.5601,11.5601,254100.0
2009-10-30 10:30:00,13.83,13.9,13.72,13.86,386900.0,11.5601,11.6186,11.4681,11.5851,386900.0
2009-10-30 11:00:00,13.86,13.87,13.7,13.72,196600.0,11.5851,11.5935,11.4514,11.4681,196600.0
2009-10-30 11:30:00,13.72,13.74,13.51,13.59,321400.0,11.4681,11.4848,11.2926,11.3594,321400.0
2009-10-30 12:00:00,13.6,13.66,13.48,13.51,178700.0,11.3678,11.418,11.2675,11.2926,178700.0
2009-10-30 12:30:00,13.5,13.67,13.45,13.47,285600.0,11.2842,11.4263,11.2424,11.2591,285600.0
2009-10-30 13:00:00,13.47,13.63,13.46,13.55,218000.0,11.2591,11.3929,11.2508,11.326,218000.0
2009-10-30 13:30:00,13.55,13.63,13.43,13.56,185300.0,11.326,11.3929,11.2257,11.3344,185300.0
2009-10-30 14:00:00,13.56,13.64,13.46,13.51,442800.0,11.3344,11.4012,11.2508,11.2926,442800.0
2009-10-30 14:30:00,13.51,13.52,13.38,13.45,407500.0,11.2926,11.3009,11.1839,11.2424,407500.0
2009-10-30 15:00:00,13.45,13.45,13.33,13.39,505800.0,11.2424,11.2424,11.1421,11.1923,505800.0
2009-10-30 15:30:00,13.4,13.51,13.38,13.39,845900.0,11.2006,11.2926,11.1839,11.1923,845900.0
2009-11-02 09:30:00,13.42,13.64,13.39,13.53,427400.0,11.2173,11.4012,11.1923,11.3093,427400.0
2009-11-02 10:00:00,13.55,13.85,13.55,13.83,449500.0,11.326,11.5768,11.326,11.5601,449500.0
2009-11-02 10:30:00,13.83,13.92,13.66,13.67,230700.0,11.5601,11.6353,11.418,11.4263,230700.0
2009-11-02 11:00:00,13.66,13.83,13.63,13.78,270300.0,11.418,11.5601,11.3929,11.5183,270300.0
2009-11-02 11:30:00,13.77,13.93,13.77,13.87,179600.0,11.5099,11.6436,11.5099,11.5935,179600.0
2009-11-02 12:00:00,13.88,13.88,13.7,13.71,165500.0,11.6018,11.6018,11.4514,11.4598,165500.0
2009-11-02 12:30:00,13.71,13.72,13.43,13.46,319300.0,11.4598,11.4681,11.2257,11.2508,319300.0
2009-11-02 13:00:00,13.47,13.64,13.44,13.62,290700.0,11.2591,11.4012,11.2341,11.3845,290700.0
2009-11-02 13:30:00,13.61,13.61,13.38,13.4,258700.0,11.3762,11.3762,11.1839,11.2006,258700.0
2009-11-02 14:00:00,13.4,13.55,13.32,13.54,251600.0,11.2006,11.326,11.1338,11.3177,251600.0
2009-11-02 14:30:00,13.55,13.62,13.49,13.57,266900.0,11.326,11.3845,11.2759,11.3427,266900.0
2009-11-02 15:00:00,13.57,13.62,13.49,13.56,370700.0,11.3427,11.3845,11.2759,11.3344,370700.0
2009-11-02 15:30:00,13.55,13.71,13.53,13.69,600300.0,11.326,11.4598,11.3093,11.443,600300.0
2009-11-03 09:30:00,13.53,13.59,13.31,13.44,442500.0,11.3093,11.3594,11.1254,11.2341,442500.0
2009-11-03 10:00:00,13.44,13.52,13.37,13.43,434700.0,11.2341,11.3009,11.1756,11.2257,434700.0
2009-11-03 10:30:00,13.43,13.46,13.34,13.39,245200.0,11.2257,11.2508,11.1505,11.1923,245200.0
2009-11-03 11:00:00,13.39,13.45,13.34,13.4,319500.0,11.1923,11.2424,11.1505,11.2006,319500.0
2009-11-03 11:30:00,13.41,13.44,13.33,13.38,292800.0,11.209,11.2341,11.1421,11.1839,292800.0
2009-11-03 12:00:00,13.39,13.4,13.32,13.37,189700.0,11.1923,11.2006,11.1338,11.1756,189700.0
2009-11-03 12:30:00,13.37,13.43,13.35,13.39,432100.0,11.1756,11.2257,11.1588,11.1923,432100.0
2009-11-03 13:00:00,13.37,13.47,13.36,13.43,381300.0,11.1756,11.2591,11.1672,11.2257,381300.0
2009-11-03 13:30:00,13.43,13.46,13.4,13.41,282800.0,11.2257,11.2508,11.2006,11.209,282800.0
2009-11-03 14:00:00,13.41,13.49,13.41,13.45,377900.0,11.209,11.2759,11.209,11.2424,377900.0
2009-11-03 14:30:00,13.45,13.5,13.41,13.45,333900.0,11.2424,11.2842,11.209,11.2424,333900.0
2009-11-03 15:00:00,13.44,13.48,13.4,13.48,309200.0,11.2341,11.2675,11.2006,11.2675,309200.0
2009-11-03 15:30:00,13.48,13.57,13.47,13.54,714000.0,11.2675,11.3427,11.2591,11.3177,714000.0
2009-11-04 09:30:00,13.81,13.81,13.68,13.75,242000.0,11.5433,11.5433,11.4347,11.4932,242000.0
2009-11-04 10:00:00,13.75,13.85,13.7,13.74,263300.0,11.4932,11.5768,11.4514,11.4848,263300.0
2009-11-04 10:30:00,13.74,13.84,13.73,13.82,218900.0,11.4848,11.5684,11.4765,11.5517,218900.0
2009-11-04 11:00:00,13.82,13.82,13.77,13.78,156500.0,11.5517,11.5517,11.5099,11.5183,156500.0
2009-11-04 11:30:00,13.78,13.82,13.74,13.79,126600.0,11.5183,11.5517,11.4848,11.5266,126600.0
2009-11-04 12:00:00,13.8,13.8,13.71,13.73,156700.0,11.535,11.535,11.4598,11.4765,156700.0
2009-11-04 12:30:00,13.73,13.75,13.69,13.71,98000.0,11.4765,11.4932,11.443,11.4598,98000.0
2009-11-04 13:00:00,13.71,13.81,13.7,13.76,236100.0,11.4598,11.5433,11.4514,11.5015,236100.0
2009-11-04 13:30:00,13.76,13.85,13.74,13.85,322100.0,11.5015,11.5768,11.4848,11.5768,322100.0
2009-11-04 14:00:00,13.84,13.89,13.7,13.71,301700.0,11.5684,11.6102,11.4514,11.4598,301700.0
2009-11-04 14:30:00,13.71,13.93,13.7,13.84,326900.0,11.4598,11.6436,11.4514,11.5684,326900.0
2009-11-04 15:00:00,13.84,13.84,13.75,13.78,193700.0,11.5684,11.5684,11.4932,11.5183,193700.0
2009-11-04 15:30:00,13.79,13.79,13.6,13.62,493000.0,11.5266,11.5266,11.3678,11.3845,493000.0
2009-11-05 09:30:00,13.85,14.02,13.77,13.96,380900.0,11.5768,11.7189,11.5099,11.6687,380900.0
2009-11-05 10:00:00,13.96,14.0,13.91,13.95,279500.0,11.6687,11.7022,11.6269,11.6604,279500.0
2009-11-05 10:30:00,13.95,14.12,13.95,14.1,374200.0,11.6604,11.8025,11.6604,11.7857,374200.0
2009-11-05 11:00:00,14.1,14.2,14.07,14.19,459100.0,11.7857,11.8693,11.7607,11.861,459100.0
2009-11-05 11:30:00,14.19,14.2,14.11,14.16,223400.0,11.861,11.8693,11.7941,11.8359,223400.0
2009-11-05 12:00:00,14.15,14.21,14.14,14.18,199300.0,11.8275,11.8777,11.8192,11.8526,199300.0
2009-11-05 12:30:00,14.18,14.24,14.13,14.24,198800.0,11.8526,11.9028,11.8108,11.9028,198800.0
2009-11-05 13:00:00,14.24,14.29,14.17,14.29,196100.0,11.9028,11.9446,11.8443,11.9446,196100.0
2009-11-05 13:30:00,14.28,14.36,14.27,14.32,268200.0,11.9362,12.0031,11.9278,11.9696,268200.0
2009-11-05 14:00:00,14.32,14.33,14.26,14.3,186400.0,11.9696,11.978,11.9195,11.9529,186400.0
2009-11-05 14:30:00,14.3,14.33,14.25,14.28,142800.0,11.9529,11.978,11.9111,11.9362,142800.0
2009-11-05 15:00:00,14.28,14.31,14.25,14.26,256000.0,11.9362,11.9613,11.9111,11.9195,256000.0
2009-11-05 15:30:00,14.25,14.27,14.2,14.22,650400.0,11.9111,11.9278,11.8693,11.886,650400.0
2009-11-06 09:30:00,14.05,14.53,14.0,14.53,436200.0,11.7439,12.1452,11.7022,12.1452,436200.0
2009-11-06 10:00:00,14.54,14.58,14.37,14.38,442900.0,12.1535,12.187,12.0114,12.0198,442900.0
2009-11-06 10:30:00,14.37,14.43,14.26,14.31,244200.0,12.0114,12.0616,11.9195,11.9613,244200.0
2009-11-06 11:00:00,14.31,14.34,14.24,14.32,182000.0,11.9613,11.9863,11.9028,11.9696,182000.0
2009-11-06 11:30:00,14.34,14.37,14.28,14.29,152900.0,11.9863,12.0114,11.9362,11.9446,152900.0
2009-11-06 12:00:00,14.3,14.4,14.3,14.36,114600.0,11.9529,12.0365,11.9529,12.0031,114600.0
2009-11-06 12:30:00,14.35,14.39,14.31,14.34,116700.0,11.9947,12.0281,11.9613,11.9863,116700.0
2009-11-06 13:00:00,14.34,14.41,14.28,14.4,148200.0,11.9863,12.0449,11.9362,12.0365,148200.0
2009-11-06 13:30:00,14.39,14.43,14.35,14.35,117700.0,12.0281,12.0616,11.9947,11.9947,117700.0
2009-11-06 14:00:00,14.35,14.39,14.31,14.32,117900.0,11.9947,12.0281,11.9613,11.9696,117900.0
2009-11-06 14:30:00,14.33,14.36,14.28,14.28,119400.0,11.978,12.0031,11.9362,11.9362,119400.0
2009-11-06 15:00:00,14.28,14.31,14.22,14.31,177800.0,11.9362,11.9613,11.886,11.9613,177800.0
2009-11-06 15:30:00,14.31,14.37,14.28,14.3,462100.0,11.9613,12.0114,11.9362,11.9529,462100.0
2009-11-09 09:30:00,14.53,14.58,14.47,14.55,180600.0,12.1452,12.187,12.095,12.1619,180600.0
2009-11-09 10:00:00,14.55,14.69,14.55,14.6,216200.0,12.1619,12.2789,12.1619,12.2037,216200.0
2009-11-09 10:30:00,14.6,14.7,14.56,14.7,190100.0,12.2037,12.2873,12.1702,12.2873,190100.0
2009-11-09 11:00:00,14.7,14.71,14.6,14.63,170600.0,12.2873,12.2956,12.2037,12.2288,170600.0
2009-11-09 11:30:00,14.62,14.7,14.6,14.7,104100.0,12.2204,12.2873,12.2037,12.2873,104100.0
2009-11-09 12:00:00,14.7,14.74,14.65,14.73,181100.0,12.2873,12.3207,12.2455,12.3123,181100.0
2009-11-09 12:30:00,14.72,14.79,14.71,14.79,151800.0,12.304,12.3625,12.2956,12.3625,151800.0
2009-11-09 13:00:00,14.78,14.8,14.68,14.74,122700.0,12.3541,12.3708,12.2705,12.3207,122700.0
2009-11-09 13:30:00,14.75,14.79,14.71,14.79,84900.0,12.3291,12.3625,12.2956,12.3625,84900.0
2009-11-09 14:00:00,14.78,14.81,14.74,14.81,86200.0,12.3541,12.3792,12.3207,12.3792,86200.0
2009-11-09 14:30:00,14.81,14.89,14.8,14.88,195700.0,12.3792,12.4461,12.3708,12.4377,195700.0
2009-11-09 15:00:00,14.86,14.91,14.85,14.9,299100.0,12.421,12.4628,12.4126,12.4544,299100.0
2009-11-09 15:30:00,14.9,14.91,14.8,14.84,586600.0,12.4544,12.4628,12.3708,12.4043,586600.0
2009-11-10 09:30:00,14.74,14.99,14.72,14.96,203900.0,12.3207,12.5297,12.304,12.5046,203900.0
2009-11-10 10:00:00,14.96,14.97,14.81,14.83,216900.0,12.5046,12.5129,12.3792,12.3959,216900.0
2009-11-10 10:30:00,14.84,14.84,14.62,14.63,200000.0,12.4043,12.4043,12.2204,12.2288,200000.0
2009-11-10 11:00:00,14.63,14.64,14.51,14.55,173500.0,12.2288,12.2371,12.1284,12.1619,173500.0
2009-11-10 11:30:00,14.55,14.59,14.5,14.5,190800.0,12.1619,12.1953,12.1201,12.1201,190800.0
2009-11-10 12:00:00,14.5,14.57,14.5,14.51,137700.0,12.1201,12.1786,12.1201,12.1284,137700.0
2009-11-10 12:30:00,14.5,14.68,14.5,14.67,90400.0,12.1201,12.2705,12.1201,12.2622,90400.0
2009-11-10 13:00:00,14.68,14.72,14.64,14.67,140600.0,12.2705,12.304,12.2371,12.2622,140600.0
2009-11-10 13:30:00,14.67,14.72,14.66,14.71,106500.0,12.2622,12.304,12.2538,12.2956,106500.0
2009-11-10 14:00:00,14.71,14.73,14.67,14.7,179300.0,12.2956,12.3123,12.2622,12.2873,179300.0
2009-11-10 14:30:00,14.7,14.75,14.69,14.73,235700.0,12.2873,12.3291,12.2789,12.3123,235700.0
2009-11-10 15:00:00,14.73,14.84,14.71,14.83,224000.0,12.3123,12.4043,12.2956,12.3959,224000.0
2009-11-10 15:30:00,14.83,14.83,14.74,14.77,419800.0,12.3959,12.3959,12.3207,12.3458,419800.0
2009-11-11 09:30:00,14.87,15.0,14.68,14.8,199700.0,12.4294,12.538,12.2705,12.3708,199700.0
2009-11-11 10:00:00,14.8,14.85,14.76,14.84,257800.0,12.3708,12.4126,12.3374,12.4043,257800.0
2009-11-11 10:30:00,14.83,14.86,14.71,14.75,287900.0,12.3959,12.421,12.2956,12.3291,287900.0
2009-11-11 11:00:00,14.75,14.81,14.65,14.8,148700.0,12.3291,12.3792,12.2455,12.3708,148700.0
2009-11-11 11:30:00,14.8,14.86,14.77,14.82,101500.0,12.3708,12.421,12.3458,12.3876,101500.0
2009-11-11 12:00:00,14.82,14.85,14.77,14.85,102600.0,12.3876,12.4126,12.3458,12.4126,102600.0
2009-11-11 12:30:00,14.85,14.89,14.81,14.84,157800.0,12.4126,12.4461,12.3792,12.4043,157800.0
2009-11-11 13:00:00,14.84,14.88,14.81,14.83,158300.0,12.4043,12.4377,12.3792,12.3959,158300.0
2009-11-11 13:30:00,14.84,14.86,14.77,14.82,128400.0,12.4043,12.421,12.3458,12.3876,128400.0
2009-11-11 14:00:00,14.81,14.93,14.81,14.84,260500.0,12.3792,12.4795,12.3792,12.4043,260500.0
2009-11-11 14:30:00,14.83,14.9,14.83,14.84,162700.0,12.3959,12.4544,12.3959,12.4043,162700.0
2009-11-11 15:00:00,14.85,14.86,14.77,14.81,164600.0,12.4126,12.421,12.3458,12.3792,164600.0
2009-11-11 15:30:00,14.81,14.81,14.68,14.7,1020000.0,12.3792,12.3792,12.2705,12.2873,1020000.0
2009-11-12 09:30:00,14.69,14.71,14.5,14.64,227300.0,12.3384,12.3552,12.1788,12.2964,227300.0
2009-11-12 10:00:00,14.65,14.67,14.52,14.53,218800.0,12.3048,12.3216,12.1956,12.204,218800.0
2009-11-12 10:30:00,14.52,14.61,14.48,14.57,238900.0,12.1956,12.2712,12.162,12.2376,238900.0
2009-11-12 11:00:00,14.57,14.61,14.46,14.51,178600.0,12.2376,12.2712,12.1452,12.1872,178600.0
2009-11-12 11:30:00,14.5,14.5,14.43,14.45,193300.0,12.1788,12.1788,12.12,12.1368,193300.0
2009-11-12 12:00:00,14.44,14.45,14.38,14.42,189000.0,12.1284,12.1368,12.078,12.1116,189000.0
2009-11-12 12:30:00,14.42,14.47,14.38,14.44,186500.0,12.1116,12.1536,12.078,12.1284,186500.0
2009-11-12 13:00:00,14.43,14.45,14.36,14.41,133300.0,12.12,12.1368,12.0612,12.1032,133300.0
2009-11-12 13:30:00,14.41,14.46,14.4,14.45,92000.0,12.1032,12.1452,12.0948,12.1368,92000.0
2009-11-12 14:00:00,14.45,14.53,14.44,14.5,189000.0,12.1368,12.204,12.1284,12.1788,189000.0
2009-11-12 14:30:00,14.49,14.52,14.45,14.48,122600.0,12.1704,12.1956,12.1368,12.162,122600.0
2009-11-12 15:00:00,14.47,14.48,14.41,14.43,164000.0,12.1536,12.162,12.1032,12.12,164000.0
2009-11-12 15:30:00,14.44,14.47,14.4,14.45,435500.0,12.1284,12.1536,12.0948,12.1368,435500.0
2009-11-13 09:30:00,14.48,14.56,14.32,14.35,173500.0,12.162,12.2292,12.0276,12.0528,173500.0
2009-11-13 10:00:00,14.35,14.45,14.33,14.39,168800.0,12.0528,12.1368,12.036,12.0864,168800.0
2009-11-13 10:30:00,14.39,14.5,14.36,14.49,185100.0,12.0864,12.1788,12.0612,12.1704,185100.0
2009-11-13 11:00:00,14.49,14.5,14.42,14.42,100100.0,12.1704,12.1788,12.1116,12.1116,100100.0
2009-11-13 11:30:00,14.42,14.46,14.38,14.41,139000.0,12.1116,12.1452,12.078,12.1032,139000.0
2009-11-13 12:00:00,14.4,14.56,14.4,14.55,104800.0,12.0948,12.2292,12.0948,12.2208,104800.0
2009-11-13 12:30:00,14.55,14.59,14.53,14.55,100900.0,12.2208,12.2544,12.204,12.2208,100900.0
2009-11-13 13:00:00,14.55,14.55,14.5,14.54,63300.0,12.2208,12.2208,12.1788,12.2124,63300.0
2009-11-13 13:30:00,14.55,14.55,14.5,14.54,80800.0,12.2208,12.2208,12.1788,12.2124,80800.0
2009-11-13 14:00:00,14.53,14.55,14.46,14.46,120500.0,12.204,12.2208,12.1452,12.1452,120500.0
2009-11-13 14:30:00,14.47,14.47,14.39,14.39,129900.0,12.1536,12.1536,12.0864,12.0864,129900.0
2009-11-13 15:00:00,14.38,14.48,14.35,14.46,187000.0,12.078,12.162,12.0528,12.1452,187000.0
2009-11-13 15:30:00,14.46,14.54,14.44,14.47,367400.0,12.1452,12.2124,12.1284,12.1536,367400.0
2009-11-16 09:30:00,14.58,14.58,14.37,14.53,229200.0,12.246,12.246,12.0696,12.204,229200.0
2009-11-16 10:00:00,14.54,14.54,14.5,14.52,200600.0,12.2124,12.2124,12.1788,12.1956,200600.0
2009-11-16 10:30:00,14.51,14.54,14.51,14.53,206000.0,12.1872,12.2124,12.1872,12.204,206000.0
2009-11-16 11:00:00,14.52,14.54,14.46,14.49,248700.0,12.1956,12.2124,12.1452,12.1704,248700.0
2009-11-16 11:30:00,14.48,14.51,14.45,14.49,270100.0,12.162,12.1872,12.1368,12.1704,270100.0
2009-11-16 12:00:00,14.5,14.5,14.33,14.34,389000.0,12.1788,12.1788,12.036,12.0444,389000.0
2009-11-16 12:30:00,14.34,14.5,14.33,14.47,264000.0,12.0444,12.1788,12.036,12.1536,264000.0
2009-11-16 13:00:00,14.48,14.52,14.4,14.48,298500.0,12.162,12.1956,12.0948,12.162,298500.0
2009-11-16 13:30:00,14.47,14.52,14.47,14.52,111600.0,12.1536,12.1956,12.1536,12.1956,111600.0
2009-11-16 14:00:00,14.52,14.52,14.39,14.48,339000.0,12.1956,12.1956,12.0864,12.162,339000.0
2009-11-16 14:30:00,14.48,14.54,14.42,14.42,445500.0,12.162,12.2124,12.1116,12.1116,445500.0
2009-11-16 15:00:00,14.43,14.49,14.36,14.42,607200.0,12.12,12.1704,12.0612,12.1116,607200.0
2009-11-16 15:30:00,14.41,14.52,14.39,14.52,336100.0,12.1032,12.1956,12.0864,12.1956,336100.0
2009-11-17 09:30:00,14.41,14.51,14.33,14.47,249300.0,12.1032,12.1872,12.036,12.1536,249300.0
2009-11-17 10:00:00,14.47,14.5,14.36,14.48,275100.0,12.1536,12.1788,12.0612,12.162,275100.0
2009-11-17 10:30:00,14.48,14.49,14.35,14.4,112200.0,12.162,12.1704,12.0528,12.0948,112200.0
2009-11-17 11:00:00,14.4,14.41,14.33,14.34,165900.0,12.0948,12.1032,12.036,12.0444,165900.0
2009-11-17 11:30:00,14.34,14.35,14.28,14.33,101300.0,12.0444,12.0528,11.994,12.036,101300.0
2009-11-17 12:00:00,14.34,14.37,14.32,14.35,148300.0,12.0444,12.0696,12.0276,12.0528,148300.0
2009-11-17 12:30:00,14.35,14.44,14.33,14.39,149500.0,12.0528,12.1284,12.036,12.0864,149500.0
2009-11-17 13:00:00,14.38,14.38,14.32,14.34,119200.0,12.078,12.078,12.0276,12.0444,119200.0
2009-11-17 13:30:00,14.33,14.45,14.33,14.44,157300.0,12.036,12.1368,12.036,12.1284,157300.0
2009-11-17 14:00:00,14.43,14.44,14.4,14.42,99000.0,12.12,12.1284,12.0948,12.1116,99000.0
2009-11-17 14:30:00,14.42,14.46,14.41,14.44,97600.0,12.1116,12.1452,12.1032,12.1284,97600.0
2009-11-17 15:00:00,14.44,14.48,14.43,14.46,112300.0,12.1284,12.162,12.12,12.1452,112300.0
2009-11-17 15:30:00,14.46,14.47,14.4,14.41,458100.0,12.1452,12.1536,12.0948,12.1032,458100.0
2009-11-18 09:30:00,14.4,14.5,14.28,14.3,92600.0,12.0948,12.1788,11.994,12.0108,92600.0
2009-11-18 10:00:00,14.29,14.35,14.24,14.34,90800.0,12.0024,12.0528,11.9604,12.0444,90800.0
2009-11-18 10:30:00,14.34,14.4,14.3,14.36,81500.0,12.0444,12.0948,12.0108,12.0612,81500.0
2009-11-18 11:00:00,14.36,14.42,14.36,14.42,133400.0,12.0612,12.1116,12.0612,12.1116,133400.0
2009-11-18 11:30:00,14.42,14.43,14.3,14.32,186500.0,12.1116,12.12,12.0108,12.0276,186500.0
2009-11-18 12:00:00,14.32,14.37,14.27,14.3,93800.0,12.0276,12.0696,11.9856,12.0108,93800.0
2009-11-18 12:30:00,14.3,14.31,14.23,14.25,123500.0,12.0108,12.0192,11.952,11.9688,123500.0
2009-11-18 13:00:00,14.25,14.27,14.2,14.22,129000.0,11.9688,11.9856,11.9268,11.9436,129000.0
2009-11-18 13:30:00,14.23,14.28,14.22,14.24,114900.0,11.952,11.994,11.9436,11.9604,114900.0
2009-11-18 14:00:00,14.24,14.25,14.19,14.2,171100.0,11.9604,11.9688,11.9184,11.9268,171100.0
2009-11-18 14:30:00,14.21,14.23,14.18,14.23,104700.0,11.9352,11.952,11.91,11.952,104700.0
2009-11-18 15:00:00,14.23,14.24,14.2,14.2,146100.0,11.952,11.9604,11.9268,11.9268,146100.0
2009-11-18 15:30:00,14.2,14.29,14.2,14.24,534100.0,11.9268,12.0024,11.9268,11.9604,534100.0
2009-11-19 09:30:00,14.11,14.11,13.58,13.58,315800.0,11.8512,11.8512,11.4061,11.4061,315800.0
2009-11-19 10:00:00,13.58,13.7,13.53,13.68,403100.0,11.4061,11.5069,11.3641,11.4901,403100.0
2009-11-19 10:30:00,13.67,13.69,13.49,13.5,283000.0,11.4817,11.4985,11.3305,11.3389,283000.0
2009-11-19 11:00:00,13.5,13.52,13.43,13.45,248700.0,11.3389,11.3557,11.2801,11.2969,248700.0
2009-11-19 11:30:00,13.45,13.52,13.45,13.52,145400.0,11.2969,11.3557,11.2969,11.3557,145400.0
2009-11-19 12:00:00,13.52,13.58,13.49,13.55,138000.0,11.3557,11.4061,11.3305,11.3809,138000.0
2009-11-19 12:30:00,13.55,13.57,13.54,13.56,110200.0,11.3809,11.3977,11.3725,11.3893,110200.0
2009-11-19 13:00:00,13.56,13.62,13.55,13.55,97500.0,11.3893,11.4397,11.3809,11.3809,97500.0
2009-11-19 13:30:00,13.56,13.73,13.55,13.71,240400.0,11.3893,11.5321,11.3809,11.5153,240400.0
2009-11-19 14:00:00,13.72,13.72,13.62,13.65,162100.0,11.5237,11.5237,11.4397,11.4649,162100.0
2009-11-19 14:30:00,13.66,13.74,13.63,13.72,154500.0,11.4733,11.5405,11.4481,11.5237,154500.0
2009-11-19 15:00:00,13.73,13.74,13.67,13.74,219000.0,11.5321,11.5405,11.4817,11.5405,219000.0
2009-11-19 15:30:00,13.74,13.8,13.72,13.76,391600.0,11.5405,11.5909,11.5237,11.5573,391600.0
2009-11-20 09:30:00,13.6,13.77,13.5,13.67,220700.0,11.4229,11.5657,11.3389,11.4817,220700.0
2009-11-20 10:00:00,13.66,13.67,13.56,13.65,256000.0,11.4733,11.4817,11.3893,11.4649,256000.0
2009-11-20 10:30:00,13.66,13.66,13.6,13.65,118100.0,11.4733,11.4733,11.4229,11.4649,118100.0
2009-11-20 11:00:00,13.64,13.69,13.6,13.62,97000.0,11.4565,11.4985,11.4229,11.4397,97000.0
2009-11-20 11:30:00,13.62,13.65,13.56,13.56,158800.0,11.4397,11.4649,11.3893,11.3893,158800.0
2009-11-20 12:00:00,13.56,13.56,13.5,13.51,174700.0,11.3893,11.3893,11.3389,11.3473,174700.0
2009-11-20 12:30:00,13.51,13.54,13.5,13.52,87100.0,11.3473,11.3725,11.3389,11.3557,87100.0
2009-11-20 13:00:00,13.52,13.56,13.5,13.55,122500.0,11.3557,11.3893,11.3389,11.3809,122500.0
2009-11-20 13:30:00,13.55,13.58,13.53,13.55,147100.0,11.3809,11.4061,11.3641,11.3809,147100.0
2009-11-20 14:00:00,13.55,13.57,13.53,13.55,139200.0,11.3809,11.3977,11.3641,11.3809,139200.0
2009-11-20 14:30:00,13.55,13.59,13.55,13.58,119400.0,11.3809,11.4145,11.3809,11.4061,119400.0
2009-11-20 15:00:00,13.57,13.6,13.56,13.57,170300.0,11.3977,11.4229,11.3893,11.3977,170300.0
2009-11-20 15:30:00,13.57,13.65,13.57,13.62,371000.0,11.3977,11.4649,11.3977,11.4397,371000.0
2009-11-23 09:30:00,13.92,14.05,13.79,14.05,157000.0,11.6916,11.8008,11.5825,11.8008,157000.0
2009-11-23 10:00:00,14.06,14.1,13.99,14.05,222500.0,11.8092,11.8428,11.7504,11.8008,222500.0
2009-11-23 10:30:00,14.06,14.06,13.93,13.93,88700.0,11.8092,11.8092,11.7,11.7,88700.0
2009-11-23 11:00:00,13.94,13.97,13.91,13.91,66500.0,11.7084,11.7336,11.6832,11.6832,66500.0
2009-11-23 11:30:00,13.91,13.93,13.88,13.9,73500.0,11.6832,11.7,11.6581,11.6749,73500.0
2009-11-23 12:00:00,13.9,13.91,13.85,13.85,42200.0,11.6749,11.6832,11.6329,11.6329,42200.0
2009-11-23 12:30:00,13.85,13.85,13.8,13.85,119400.0,11.6329,11.6329,11.5909,11.6329,119400.0
2009-11-23 13:00:00,13.85,13.89,13.82,13.87,109700.0,11.6329,11.6665,11.6077,11.6497,109700.0
2009-11-23 13:30:00,13.88,13.93,13.87,13.89,86300.0,11.6581,11.7,11.6497,11.6665,86300.0
2009-11-23 14:00:00,13.89,13.91,13.84,13.87,120900.0,11.6665,11.6832,11.6245,11.6497,120900.0
2009-11-23 14:30:00,13.88,13.93,13.87,13.89,115300.0,11.6581,11.7,11.6497,11.6665,115300.0
2009-11-23 15:00:00,13.89,13.96,13.88,13.94,220800.0,11.6665,11.7252,11.6581,11.7084,220800.0
2009-11-23 15:30:00,13.94,13.95,13.84,13.94,497600.0,11.7084,11.7168,11.6245,11.7084,497600.0
2009-11-24 09:30:00,13.87,13.92,13.61,13.62,181100.0,11.6497,11.6916,11.4313,11.4397,181100.0
2009-11-24 10:00:00,13.63,13.67,13.53,13.54,325400.0,11.4481,11.4817,11.3641,11.3725,325400.0
2009-11-24 10:30:00,13.54,13.62,13.53,13.58,201600.0,11.3725,11.4397,11.3641,11.4061,201600.0
2009-11-24 11:00:00,13.58,13.59,13.42,13.44,190900.0,11.4061,11.4145,11.2717,11.2885,190900.0
2009-11-24 11:30:00,13.44,13.5,13.42,13.47,188700.0,11.2885,11.3389,11.2717,11.3137,188700.0
2009-11-24 12:00:00,13.47,13.49,13.43,13.43,116900.0,11.3137,11.3305,11.2801,11.2801,116900.0
2009-11-24 12:30:00,13.43,13.45,13.38,13.38,82600.0,11.2801,11.2969,11.2381,11.2381,82600.0
2009-11-24 13:00:00,13.39,13.4,13.39,13.39,86700.0,11.2465,11.2549,11.2465,11.2465,86700.0
2009-11-24 13:30:00,13.39,13.4,13.37,13.38,179100.0,11.2465,11.2549,11.2297,11.2381,179100.0
2009-11-24 14:00:00,13.39,13.41,13.36,13.38,240100.0,11.2465,11.2633,11.2213,11.2381,240100.0
2009-11-24 14:30:00,13.37,13.44,13.37,13.4,195600.0,11.2297,11.2885,11.2297,11.2549,195600.0
2009-11-24 15:00:00,13.4,13.41,13.37,13.4,208000.0,11.2549,11.2633,11.2297,11.2549,208000.0
2009-11-24 15:30:00,13.4,13.4,13.33,13.39,674300.0,11.2549,11.2549,11.1961,11.2465,674300.0
2009-11-25 09:30:00,13.39,13.49,13.34,13.35,152300.0,11.2465,11.3305,11.2045,11.2129,152300.0
2009-11-25 10:00:00,13.37,13.5,13.37,13.49,178300.0,11.2297,11.3389,11.2297,11.3305,178300.0
2009-11-25 10:30:00,13.5,13.63,13.5,13.61,130700.0,11.3389,11.4481,11.3389,11.4313,130700.0
2009-11-25 11:00:00,13.61,13.65,13.6,13.64,104800.0,11.4313,11.4649,11.4229,11.4565,104800.0
2009-11-25 11:30:00,13.65,13.65,13.61,13.64,74700.0,11.4649,11.4649,11.4313,11.4565,74700.0
2009-11-25 12:00:00,13.65,13.67,13.64,13.67,100500.0,11.4649,11.4817,11.4565,11.4817,100500.0
2009-11-25 12:30:00,13.67,13.67,13.59,13.59,76300.0,11.4817,11.4817,11.4145,11.4145,76300.0
2009-11-25 13:00:00,13.59,13.6,13.55,13.57,74000.0,11.4145,11.4229,11.3809,11.3977,74000.0
2009-11-25 13:30:00,13.58,13.58,13.56,13.56,32700.0,11.4061,11.4061,11.3893,11.3893,32700.0
2009-11-25 14:00:00,13.56,13.56,13.51,13.55,78700.0,11.3893,11.3893,11.3473,11.3809,78700.0
2009-11-25 14:30:00,13.54,13.55,13.5,13.5,66500.0,11.3725,11.3809,11.3389,11.3389,66500.0
2009-11-25 15:00:00,13.5,13.51,13.44,13.45,158900.0,11.3389,11.3473,11.2885,11.2969,158900.0
2009-11-25 15:30:00,13.46,13.52,13.45,13.51,246400.0,11.3053,11.3557,11.2969,11.3473,246400.0
2009-11-27 09:30:00,13.07,13.17,12.77,13.14,284300.0,10.9777,11.0617,10.7257,11.0365,284300.0
2009-11-27 10:00:00,13.14,13.36,13.12,13.34,197900.0,11.0365,11.2213,11.0197,11.2045,197900.0
2009-11-27 10:30:00,13.35,13.49,13.3,13.44,165400.0,11.2129,11.3305,11.1709,11.2885,165400.0
2009-11-27 11:00:00,13.43,13.51,13.4,13.45,131400.0,11.2801,11.3473,11.2549,11.2969,131400.0
2009-11-27 11:30:00,13.45,13.45,13.39,13.41,98700.0,11.2969,11.2969,11.2465,11.2633,98700.0
2009-11-27 12:00:00,13.41,13.41,13.36,13.37,109800.0,11.2633,11.2633,11.2213,11.2297,109800.0
2009-11-27 12:30:00,13.37,13.47,13.34,13.35,201900.0,11.2297,11.3137,11.2045,11.2129,201900.0
2009-11-30 09:30:00,13.3,13.36,13.12,13.15,138500.0,11.1709,11.2213,11.0197,11.0449,138500.0
2009-11-30 10:00:00,13.16,13.31,13.14,13.29,263200.0,11.0533,11.1793,11.0365,11.1625,263200.0
2009-11-30 10:30:00,13.29,13.32,13.16,13.17,122500.0,11.1625,11.1877,11.0533,11.0617,122500.0
2009-11-30 11:00:00,13.17,13.17,13.05,13.11,211800.0,11.0617,11.0617,10.9609,11.0113,211800.0
2009-11-30 11:30:00,13.11,13.12,13.02,13.07,290500.0,11.0113,11.0197,10.9357,10.9777,290500.0
2009-11-30 12:00:00,13.07,13.11,13.05,13.1,88000.0,10.9777,11.0113,10.9609,11.0029,88000.0
2009-11-30 12:30:00,13.09,13.1,13.01,13.02,100100.0,10.9945,11.0029,10.9273,10.9357,100100.0
2009-11-30 13:00:00,13.02,13.11,13.02,13.11,92700.0,10.9357,11.0113,10.9357,11.0113,92700.0
2009-11-30 13:30:00,13.11,13.15,13.04,13.13,116200.0,11.0113,11.0449,10.9525,11.0281,116200.0
2009-11-30 14:00:00,13.12,13.21,13.12,13.19,127100.0,11.0197,11.0953,11.0197,11.0785,127100.0
2009-11-30 14:30:00,13.19,13.22,13.17,13.19,106900.0,11.0785,11.1037,11.0617,11.0785,106900.0
2009-11-30 15:00:00,13.19,13.25,13.17,13.23,155300.0,11.0785,11.1289,11.0617,11.1121,155300.0
2009-11-30 15:30:00,13.22,13.33,13.22,13.29,501100.0,11.1037,11.1961,11.1037,11.1625,501100.0
2009-12-01 09:30:00,13.4,13.64,13.35,13.5,274400.0,11.2549,11.4565,11.2129,11.3389,274400.0
2009-12-01 10:00:00,13.52,13.54,13.33,13.34,289900.0,11.3557,11.3725,11.1961,11.2045,289900.0
2009-12-01 10:30:00,13.34,13.43,13.3,13.31,206100.0,11.2045,11.2801,11.1709,11.1793,206100.0
2009-12-01 11:00:00,13.31,13.31,13.24,13.28,218600.0,11.1793,11.1793,11.1205,11.1541,218600.0
2009-12-01 11:30:00,13.27,13.33,13.26,13.33,132500.0,11.1457,11.1961,11.1373,11.1961,132500.0
2009-12-01 12:00:00,13.33,13.45,13.32,13.44,88600.0,11.1961,11.2969,11.1877,11.2885,88600.0
2009-12-01 12:30:00,13.45,13.45,13.41,13.43,94100.0,11.2969,11.2969,11.2633,11.2801,94100.0
2009-12-01 13:00:00,13.43,13.43,13.38,13.4,95600.0,11.2801,11.2801,11.2381,11.2549,95600.0
2009-12-01 13:30:00,13.4,13.44,13.39,13.43,44600.0,11.2549,11.2885,11.2465,11.2801,44600.0
2009-12-01 14:00:00,13.43,13.43,13.3,13.31,163000.0,11.2801,11.2801,11.1709,11.1793,163000.0
2009-12-01 14:30:00,13.3,13.35,13.28,13.31,203300.0,11.1709,11.2129,11.1541,11.1793,203300.0
2009-12-01 15:00:00,13.31,13.31,13.29,13.29,159800.0,11.1793,11.1793,11.1625,11.1625,159800.0
2009-12-01 15:30:00,13.29,13.3,13.24,13.26,637800.0,11.1625,11.1709,11.1205,11.1373,637800.0
2009-12-02 09:30:00,13.19,13.2,13.0,13.1,435100.0,11.0785,11.0869,10.9189,11.0029,435100.0
2009-12-02 10:00:00,13.09,13.23,13.09,13.19,333200.0,10.9945,11.1121,10.9945,11.0785,333200.0
2009-12-02 10:30:00,13.18,13.19,13.09,13.14,339200.0,11.0701,11.0785,10.9945,11.0365,339200.0
2009-12-02 11:00:00,13.15,13.17,13.05,13.09,242600.0,11.0449,11.0617,10.9609,10.9945,242600.0
2009-12-02 11:30:00,13.1,13.19,13.09,13.19,168200.0,11.0029,11.0785,10.9945,11.0785,168200.0
2009-12-02 12:00:00,13.19,13.23,13.07,13.15,179700.0,11.0785,11.1121,10.9777,11.0449,179700.0
2009-12-02 12:30:00,13.15,13.17,13.13,13.16,105900.0,11.0449,11.0617,11.0281,11.0533,105900.0
2009-12-02 13:00:00,13.16,13.18,13.09,13.1,150000.0,11.0533,11.0701,10.9945,11.0029,150000.0
2009-12-02 13:30:00,13.09,13.16,13.08,13.15,139400.0,10.9945,11.0533,10.9861,11.0449,139400.0
2009-12-02 14:00:00,13.15,13.18,13.08,13.11,201900.0,11.0449,11.0701,10.9861,11.0113,201900.0
2009-12-02 14:30:00,13.11,13.19,13.11,13.16,142700.0,11.0113,11.0785,11.0113,11.0533,142700.0
2009-12-02 15:00:00,13.17,13.19,13.13,13.16,191200.0,11.0617,11.0785,11.0281,11.0533,191200.0
2009-12-02 15:30:00,13.16,13.16,13.09,13.09,736900.0,11.0533,11.0533,10.9945,10.9945,736900.0
2009-12-03 09:30:00,13.11,13.34,13.11,13.15,310300.0,11.0113,11.2045,11.0113,11.0449,310300.0
2009-12-03 10:00:00,13.14,13.15,12.96,13.0,474700.0,11.0365,11.0449,10.8853,10.9189,474700.0
2009-12-03 10:30:00,13.01,13.05,12.94,13.02,311100.0,10.9273,10.9609,10.8685,10.9357,311100.0
2009-12-03 11:00:00,13.02,13.04,12.98,13.04,197600.0,10.9357,10.9525,10.9021,10.9525,197600.0
2009-12-03 11:30:00,13.04,13.09,12.97,12.97,294600.0,10.9525,10.9945,10.8937,10.8937,294600.0
2009-12-03 12:00:00,12.98,13.0,12.97,13.0,191800.0,10.9021,10.9189,10.8937,10.9189,191800.0
2009-12-03 12:30:00,13.0,13.03,12.99,13.03,95100.0,10.9189,10.9441,10.9105,10.9441,95100.0
2009-12-03 13:00:00,13.03,13.03,12.95,13.01,226900.0,10.9441,10.9441,10.8769,10.9273,226900.0
2009-12-03 13:30:00,13.01,13.05,12.98,13.01,226300.0,10.9273,10.9609,10.9021,10.9273,226300.0
2009-12-03 14:00:00,13.01,13.02,12.92,12.92,218700.0,10.9273,10.9357,10.8517,10.8517,218700.0
2009-12-03 14:30:00,12.93,13.02,12.92,12.98,219000.0,10.8601,10.9357,10.8517,10.9021,219000.0
2009-12-03 15:00:00,12.99,13.0,12.92,12.92,293000.0,10.9105,10.9189,10.8517,10.8517,293000.0
2009-12-03 15:30:00,12.93,12.94,12.81,12.85,811000.0,10.8601,10.8685,10.7593,10.7929,811000.0
2009-12-04 09:30:00,13.12,13.35,13.0,13.27,400200.0,11.0197,11.2129,10.9189,11.1457,400200.0
2009-12-04 10:00:00,13.29,13.3,13.19,13.21,531200.0,11.1625,11.1709,11.0785,11.0953,531200.0
2009-12-04 10:30:00,13.22,13.31,13.16,13.26,344600.0,11.1037,11.1793,11.0533,11.1373,344600.0
2009-12-04 11:00:00,13.25,13.25,13.0,13.0,328000.0,11.1289,11.1289,10.9189,10.9189,328000.0
2009-12-04 11:30:00,13.0,13.02,12.81,12.95,346100.0,10.9189,10.9357,10.7593,10.8769,346100.0
2009-12-04 12:00:00,12.95,13.04,12.93,13.01,155600.0,10.8769,10.9525,10.8601,10.9273,155600.0
2009-12-04 12:30:00,13.02,13.07,12.97,13.0,267500.0,10.9357,10.9777,10.8937,10.9189,267500.0
2009-12-04 13:00:00,13.0,13.02,12.93,12.93,164600.0,10.9189,10.9357,10.8601,10.8601,164600.0
2009-12-04 13:30:00,12.93,13.01,12.86,12.87,184100.0,10.8601,10.9273,10.8013,10.8097,184100.0
2009-12-04 14:00:00,12.88,12.88,12.81,12.82,218400.0,10.8181,10.8181,10.7593,10.7677,218400.0
2009-12-04 14:30:00,12.82,12.89,12.81,12.87,349800.0,10.7677,10.8265,10.7593,10.8097,349800.0
2009-12-04 15:00:00,12.88,12.95,12.86,12.95,662000.0,10.8181,10.8769,10.8013,10.8769,662000.0
2009-12-04 15:30:00,12.95,12.99,12.85,12.94,662700.0,10.8769,10.9105,10.7929,10.8685,662700.0
2009-12-07 09:30:00,12.94,13.11,12.93,13.1,231800.0,10.8685,11.0113,10.8601,11.0029,231800.0
2009-12-07 10:00:00,13.11,13.18,13.03,13.17,282600.0,11.0113,11.0701,10.9441,11.0617,282600.0
2009-12-07 10:30:00,13.18,13.28,13.15,13.24,316000.0,11.0701,11.1541,11.0449,11.1205,316000.0
2009-12-07 11:00:00,13.24,13.25,13.16,13.18,123900.0,11.1205,11.1289,11.0533,11.0701,123900.0
2009-12-07 11:30:00,13.18,13.23,13.1,13.18,355900.0,11.0701,11.1121,11.0029,11.0701,355900.0
2009-12-07 12:00:00,13.18,13.21,13.17,13.2,122700.0,11.0701,11.0953,11.0617,11.0869,122700.0
2009-12-07 12:30:00,13.21,13.33,13.2,13.3,193600.0,11.0953,11.1961,11.0869,11.1709,193600.0
2009-12-07 13:00:00,13.29,13.39,13.26,13.36,200800.0,11.1625,11.2465,11.1373,11.2213,200800.0
2009-12-07 13:30:00,13.36,13.39,13.33,13.35,184000.0,11.2213,11.2465,11.1961,11.2129,184000.0
2009-12-07 14:00:00,13.35,13.36,13.28,13.3,108600.0,11.2129,11.2213,11.1541,11.1709,108600.0
2009-12-07 14:30:00,13.29,13.29,13.15,13.24,275900.0,11.1625,11.1625,11.0449,11.1205,275900.0
2009-12-07 15:00:00,13.24,13.3,13.2,13.26,203500.0,11.1205,11.1709,11.0869,11.1373,203500.0
2009-12-07 15:30:00,13.26,13.33,13.25,13.25,395400.0,11.1373,11.1961,11.1289,11.1289,395400.0
2009-12-08 09:30:00,13.16,13.22,13.0,13.07,197500.0,11.0533,11.1037,10.9189,10.9777,197500.0
2009-12-08 10:00:00,13.08,13.17,13.02,13.11,193500.0,10.9861,11.0617,10.9357,11.0113,193500.0
2009-12-08 10:30:00,13.1,13.16,13.05,13.1,111400.0,11.0029,11.0533,10.9609,11.0029,111400.0
2009-12-08 11:00:00,13.11,13.23,13.09,13.22,106800.0,11.0113,11.1121,10.9945,11.1037,106800.0
2009-12-08 11:30:00,13.22,13.28,13.19,13.24,127100.0,11.1037,11.1541,11.0785,11.1205,127100.0
2009-12-08 12:00:00,13.24,13.26,13.19,13.2,76400.0,11.1205,11.1373,11.0785,11.0869,76400.0
2009-12-08 12:30:00,13.22,13.25,13.19,13.25,82100.0,11.1037,11.1289,11.0785,11.1289,82100.0
2009-12-08 13:00:00,13.25,13.31,13.22,13.28,179600.0,11.1289,11.1793,11.1037,11.1541,179600.0
2009-12-08 13:30:00,13.28,13.36,13.28,13.35,186100.0,11.1541,11.2213,11.1541,11.2129,186100.0
2009-12-08 14:00:00,13.35,13.35,13.29,13.31,274500.0,11.2129,11.2129,11.1625,11.1793,274500.0
2009-12-08 14:30:00,13.31,13.36,13.25,13.27,238400.0,11.1793,11.2213,11.1289,11.1457,238400.0
2009-12-08 15:00:00,13.28,13.32,13.24,13.32,229800.0,11.1541,11.1877,11.1205,11.1877,229800.0
2009-12-08 15:30:00,13.32,13.34,13.21,13.23,450700.0,11.1877,11.2045,11.0953,11.1121,450700.0
2009-12-09 09:30:00,13.27,13.41,13.18,13.36,361700.0,11.1457,11.2633,11.0701,11.2213,361700.0
2009-12-09 10:00:00,13.35,13.42,13.31,13.34,176900.0,11.2129,11.2717,11.1793,11.2045,176900.0
2009-12-09 10:30:00,13.34,13.68,13.27,13.65,616200.0,11.2045,11.4901,11.1457,11.4649,616200.0
2009-12-09 11:00:00,13.65,13.79,13.65,13.75,506600.0,11.4649,11.5825,11.4649,11.5489,506600.0
2009-12-09 11:30:00,13.75,13.79,13.69,13.77,368800.0,11.5489,11.5825,11.4985,11.5657,368800.0
2009-12-09 12:00:00,13.77,13.77,13.65,13.68,204100.0,11.5657,11.5657,11.4649,11.4901,204100.0
2009-12-09 12:30:00,13.68,13.75,13.68,13.73,305400.0,11.4901,11.5489,11.4901,11.5321,305400.0
2009-12-09 13:00:00,13.72,13.73,13.6,13.6,234200.0,11.5237,11.5321,11.4229,11.4229,234200.0
2009-12-09 13:30:00,13.61,13.63,13.56,13.58,192700.0,11.4313,11.4481,11.3893,11.4061,192700.0
2009-12-09 14:00:00,13.59,13.63,13.57,13.59,133200.0,11.4145,11.4481,11.3977,11.4145,133200.0
2009-12-09 14:30:00,13.6,13.72,13.59,13.7,163300.0,11.4229,11.5237,11.4145,11.5069,163300.0
2009-12-09 15:00:00,13.7,13.81,13.7,13.77,320100.0,11.5069,11.5993,11.5069,11.5657,320100.0
2009-12-09 15:30:00,13.77,13.77,13.69,13.7,485400.0,11.5657,11.5657,11.4985,11.5069,485400.0
2009-12-10 09:30:00,13.89,14.0,13.83,13.86,299600.0,11.6665,11.7588,11.6161,11.6413,299600.0
2009-12-10 10:00:00,13.86,13.87,13.71,13.8,318100.0,11.6413,11.6497,11.5153,11.5909,318100.0
2009-12-10 10:30:00,13.81,14.0,13.81,14.0,323200.0,11.5993,11.7588,11.5993,11.7588,323200.0
2009-12-10 11:00:00,14.0,14.01,13.94,13.95,242900.0,11.7588,11.7672,11.7084,11.7168,242900.0
2009-12-10 11:30:00,13.95,13.99,13.93,13.97,173200.0,11.7168,11.7504,11.7,11.7336,173200.0
2009-12-10 12:00:00,13.97,13.99,13.95,13.98,108700.0,11.7336,11.7504,11.7168,11.742,108700.0
2009-12-10 12:30:00,13.98,14.06,13.97,13.99,145400.0,11.742,11.8092,11.7336,11.7504,145400.0
2009-12-10 13:00:00,13.99,14.01,13.93,13.96,253400.0,11.7504,11.7672,11.7,11.7252,253400.0
2009-12-10 13:30:00,13.95,14.02,13.95,14.02,105000.0,11.7168,11.7756,11.7168,11.7756,105000.0
2009-12-10 14:00:00,14.02,14.05,14.0,14.04,94300.0,11.7756,11.8008,11.7588,11.7924,94300.0
2009-12-10 14:30:00,14.04,14.04,14.03,14.04,58800.0,11.7924,11.7924,11.784,11.7924,58800.0
2009-12-10 15:00:00,14.04,14.06,14.01,14.03,327600.0,11.7924,11.8092,11.7672,11.784,327600.0
2009-12-10 15:30:00,14.03,14.04,13.99,14.01,598400.0,11.784,11.7924,11.7504,11.7672,598400.0
2009-12-11 09:30:00,14.07,14.27,14.01,14.1,274800.0,11.8176,11.9856,11.7672,11.8428,274800.0
2009-12-11 10:00:00,14.1,14.11,14.02,14.08,182900.0,11.8428,11.8512,11.7756,11.826,182900.0
2009-12-11 10:30:00,14.08,14.14,14.05,14.11,144600.0,11.826,11.8764,11.8008,11.8512,144600.0
2009-12-11 11:00:00,14.11,14.11,13.97,14.03,169500.0,11.8512,11.8512,11.7336,11.784,169500.0
2009-12-11 11:30:00,14.03,14.04,13.9,13.91,157200.0,11.784,11.7924,11.6749,11.6832,157200.0
2009-12-11 12:00:00,13.91,13.97,13.91,13.94,90100.0,11.6832,11.7336,11.6832,11.7084,90100.0
2009-12-11 12:30:00,13.94,13.98,13.92,13.98,79200.0,11.7084,11.742,11.6916,11.742,79200.0
2009-12-11 13:00:00,13.98,13.98,13.96,13.96,36600.0,11.742,11.742,11.7252,11.7252,36600.0
2009-12-11 13:30:00,13.97,13.97,13.95,13.96,47500.0,11.7336,11.7336,11.7168,11.7252,47500.0
2009-12-11 14:00:00,13.96,14.04,13.96,14.02,90000.0,11.7252,11.7924,11.7252,11.7756,90000.0
2009-12-11 14:30:00,14.02,14.05,14.01,14.03,106500.0,11.7756,11.8008,11.7672,11.784,106500.0
2009-12-11 15:00:00,14.03,14.08,14.01,14.07,125100.0,11.784,11.826,11.7672,11.8176,125100.0
2009-12-11 15:30:00,14.08,14.09,14.04,14.06,297100.0,11.826,11.8344,11.7924,11.8092,297100.0
2009-12-14 09:30:00,14.25,14.6,14.15,14.2,177000.0,11.9688,12.2628,11.8848,11.9268,177000.0
2009-12-14 10:00:00,14.2,14.2,14.08,14.14,145300.0,11.9268,11.9268,11.826,11.8764,145300.0
2009-12-14 10:30:00,14.14,14.29,14.14,14.29,157900.0,11.8764,12.0024,11.8764,12.0024,157900.0
2009-12-14 11:00:00,14.29,14.38,14.27,14.38,135000.0,12.0024,12.078,11.9856,12.078,135000.0
2009-12-14 11:30:00,14.37,14.39,14.35,14.37,85300.0,12.0696,12.0864,12.0528,12.0696,85300.0
2009-12-14 12:00:00,14.37,14.47,14.36,14.42,174300.0,12.0696,12.1536,12.0612,12.1116,174300.0
2009-12-14 12:30:00,14.41,14.49,14.41,14.46,146700.0,12.1032,12.1704,12.1032,12.1452,146700.0
2009-12-14 13:00:00,14.45,14.49,14.44,14.47,156600.0,12.1368,12.1704,12.1284,12.1536,156600.0
2009-12-14 13:30:00,14.48,14.49,14.42,14.49,242800.0,12.162,12.1704,12.1116,12.1704,242800.0
2009-12-14 14:00:00,14.49,14.51,14.48,14.51,94000.0,12.1704,12.1872,12.162,12.1872,94000.0
2009-12-14 14:30:00,14.51,14.52,14.49,14.51,195800.0,12.1872,12.1956,12.1704,12.1872,195800.0
2009-12-14 15:00:00,14.51,14.52,14.46,14.48,195100.0,12.1872,12.1956,12.1452,12.162,195100.0
2009-12-14 15:30:00,14.48,14.51,14.4,14.44,866300.0,12.162,12.1872,12.0948,12.1284,866300.0
2009-12-15 09:30:00,14.41,14.63,14.31,14.62,436400.0,12.1032,12.288,12.0192,12.2796,436400.0
2009-12-15 10:00:00,14.62,14.78,14.57,14.74,425900.0,12.2796,12.414,12.2376,12.3804,425900.0
2009-12-15 10:30:00,14.75,14.86,14.73,14.82,475500.0,12.3888,12.4812,12.372,12.4476,475500.0
2009-12-15 11:00:00,14.82,14.83,14.73,14.77,212600.0,12.4476,12.456,12.372,12.4056,212600.0
2009-12-15 11:30:00,14.76,14.77,14.54,14.57,282900.0,12.3972,12.4056,12.2124,12.2376,282900.0
2009-12-15 12:00:00,14.57,14.62,14.51,14.54,214600.0,12.2376,12.2796,12.1872,12.2124,214600.0
2009-12-15 12:30:00,14.54,14.56,14.51,14.56,145200.0,12.2124,12.2292,12.1872,12.2292,145200.0
2009-12-15 13:00:00,14.55,14.56,14.36,14.4,234700.0,12.2208,12.2292,12.0612,12.0948,234700.0
2009-12-15 13:30:00,14.4,14.47,14.39,14.46,88800.0,12.0948,12.1536,12.0864,12.1452,88800.0
2009-12-15 14:00:00,14.47,14.47,14.45,14.46,63000.0,12.1536,12.1536,12.1368,12.1452,63000.0
2009-12-15 14:30:00,14.47,14.48,14.37,14.42,412200.0,12.1536,12.162,12.0696,12.1116,412200.0
2009-12-15 15:00:00,14.41,14.44,14.33,14.35,239500.0,12.1032,12.1284,12.036,12.0528,239500.0
2009-12-15 15:30:00,14.35,14.38,14.31,14.37,484900.0,12.0528,12.078,12.0192,12.0696,484900.0
2009-12-16 09:30:00,14.45,14.61,14.41,14.51,173600.0,12.1368,12.2712,12.1032,12.1872,173600.0
2009-12-16 10:00:00,14.51,14.54,14.4,14.4,144300.0,12.1872,12.2124,12.0948,12.0948,144300.0
2009-12-16 10:30:00,14.41,14.48,14.4,14.44,117800.0,12.1032,12.162,12.0948,12.1284,117800.0
2009-12-16 11:00:00,14.44,14.56,14.44,14.55,142500.0,12.1284,12.2292,12.1284,12.2208,142500.0
2009-12-16 11:30:00,14.56,14.57,14.49,14.49,82400.0,12.2292,12.2376,12.1704,12.1704,82400.0
2009-12-16 12:00:00,14.49,14.56,14.46,14.56,159700.0,12.1704,12.2292,12.1452,12.2292,159700.0
2009-12-16 12:30:00,14.56,14.56,14.54,14.54,42300.0,12.2292,12.2292,12.2124,12.2124,42300.0
2009-12-16 13:00:00,14.55,14.58,14.54,14.57,44700.0,12.2208,12.246,12.2124,12.2376,44700.0
2009-12-16 13:30:00,14.58,14.58,14.48,14.48,55200.0,12.246,12.246,12.162,12.162,55200.0
2009-12-16 14:00:00,14.48,14.53,14.45,14.52,166100.0,12.162,12.204,12.1368,12.1956,166100.0
2009-12-16 14:30:00,14.52,14.55,14.46,14.48,122400.0,12.1956,12.2208,12.1452,12.162,122400.0
2009-12-16 15:00:00,14.48,14.52,14.42,14.42,175200.0,12.162,12.1956,12.1116,12.1116,175200.0
2009-12-16 15:30:00,14.41,14.5,14.41,14.46,328900.0,12.1032,12.1788,12.1032,12.1452,328900.0
2009-12-17 09:30:00,14.31,14.43,14.27,14.33,190700.0,12.0192,12.12,11.9856,12.036,190700.0
2009-12-17 10:00:00,14.33,14.35,14.29,14.3,169600.0,12.036,12.0528,12.0024,12.0108,169600.0
2009-12-17 10:30:00,14.31,14.39,14.27,14.38,86100.0,12.0192,12.0864,11.9856,12.078,86100.0
2009-12-17 11:00:00,14.38,14.43,14.34,14.35,163700.0,12.078,12.12,12.0444,12.0528,163700.0
2009-12-17 11:30:00,14.35,14.35,14.2,14.22,94000.0,12.0528,12.0528,11.9268,11.9436,94000.0
2009-12-17 12:00:00,14.23,14.23,14.12,14.21,178200.0,11.952,11.952,11.8596,11.9352,178200.0
2009-12-17 12:30:00,14.22,14.25,14.09,14.11,96700.0,11.9436,11.9688,11.8344,11.8512,96700.0
2009-12-17 13:00:00,14.11,14.19,14.11,14.19,112800.0,11.8512,11.9184,11.8512,11.9184,112800.0
2009-12-17 13:30:00,14.19,14.29,14.19,14.28,133000.0,11.9184,12.0024,11.9184,11.994,133000.0
2009-12-17 14:00:00,14.29,14.3,14.2,14.23,113900.0,12.0024,12.0108,11.9268,11.952,113900.0
2009-12-17 14:30:00,14.24,14.3,14.23,14.29,165200.0,11.9604,12.0108,11.952,12.0024,165200.0
2009-12-17 15:00:00,14.29,14.38,14.29,14.38,273300.0,12.0024,12.078,12.0024,12.078,273300.0
2009-12-17 15:30:00,14.39,14.52,14.38,14.42,1016100.0,12.0864,12.1956,12.078,12.1116,1016100.0
2009-12-18 09:30:00,14.79,14.79,14.57,14.57,595700.0,12.4224,12.4224,12.2376,12.2376,595700.0
2009-12-18 10:00:00,14.58,14.64,14.56,14.64,161300.0,12.246,12.2964,12.2292,12.2964,161300.0
2009-12-18 10:30:00,14.63,14.64,14.57,14.62,188300.0,12.288,12.2964,12.2376,12.2796,188300.0
2009-12-18 11:00:00,14.62,14.62,14.54,14.57,205200.0,12.2796,12.2796,12.2124,12.2376,205200.0
2009-12-18 11:30:00,14.58,14.69,14.56,14.66,219200.0,12.246,12.3384,12.2292,12.3132,219200.0
2009-12-18 12:00:00,14.66,14.75,14.61,14.73,203100.0,12.3132,12.3888,12.2712,12.372,203100.0
2009-12-18 12:30:00,14.73,14.76,14.69,14.72,104700.0,12.372,12.3972,12.3384,12.3636,104700.0
2009-12-18 13:00:00,14.72,14.95,14.72,14.93,302300.0,12.3636,12.5568,12.3636,12.54,302300.0
2009-12-18 13:30:00,14.92,15.06,14.92,15.02,391400.0,12.5316,12.6492,12.5316,12.6156,391400.0
2009-12-18 14:00:00,15.01,15.02,14.82,14.86,254200.0,12.6072,12.6156,12.4476,12.4812,254200.0
2009-12-18 14:30:00,14.86,14.86,14.8,14.82,154000.0,12.4812,12.4812,12.4308,12.4476,154000.0
2009-12-18 15:00:00,14.82,14.82,14.76,14.76,194200.0,12.4476,12.4476,12.3972,12.3972,194200.0
2009-12-18 15:30:00,14.76,14.85,14.73,14.83,687800.0,12.3972,12.4728,12.372,12.456,687800.0
2009-12-21 09:30:00,15.09,15.18,14.99,15.11,269200.0,12.6744,12.7499,12.5904,12.6912,269200.0
2009-12-21 10:00:00,15.11,15.2,15.1,15.16,199200.0,12.6912,12.7667,12.6828,12.7331,199200.0
2009-12-21 10:30:00,15.16,15.25,15.16,15.2,234300.0,12.7331,12.8087,12.7331,12.7667,234300.0
2009-12-21 11:00:00,15.2,15.33,15.18,15.19,212100.0,12.7667,12.8759,12.7499,12.7583,212100.0
2009-12-21 11:30:00,15.18,15.25,15.11,15.19,242600.0,12.7499,12.8087,12.6912,12.7583,242600.0
2009-12-21 12:00:00,15.19,15.21,15.09,15.11,212500.0,12.7583,12.7751,12.6744,12.6912,212500.0
2009-12-21 12:30:00,15.1,15.18,15.04,15.14,444700.0,12.6828,12.7499,12.6324,12.7163,444700.0
2009-12-21 13:00:00,15.15,15.15,15.08,15.11,167600.0,12.7247,12.7247,12.666,12.6912,167600.0
2009-12-21 13:30:00,15.11,15.16,15.09,15.12,144500.0,12.6912,12.7331,12.6744,12.6995,144500.0
2009-12-21 14:00:00,15.11,15.13,15.09,15.09,194100.0,12.6912,12.7079,12.6744,12.6744,194100.0
2009-12-21 14:30:00,15.1,15.1,15.02,15.04,349300.0,12.6828,12.6828,12.6156,12.6324,349300.0
2009-12-21 15:00:00,15.04,15.07,14.95,14.95,499200.0,12.6324,12.6576,12.5568,12.5568,499200.0
2009-12-21 15:30:00,14.95,15.1,14.95,15.02,1185600.0,12.5568,12.6828,12.5568,12.6156,1185600.0
2009-12-22 09:30:00,16.01,16.29,15.76,16.15,2364800.0,13.4471,13.6823,13.2371,13.5647,2364800.0
2009-12-22 10:00:00,16.18,16.32,16.15,16.21,1048900.0,13.5899,13.7074,13.5647,13.6151,1048900.0
2009-12-22 10:30:00,16.21,16.27,16.19,16.23,564700.0,13.6151,13.6655,13.5983,13.6319,564700.0
2009-12-22 11:00:00,16.22,16.49,16.2,16.41,1231800.0,13.6235,13.8502,13.6067,13.783,1231800.0
2009-12-22 11:30:00,16.41,16.53,16.35,16.5,590300.0,13.783,13.8838,13.7326,13.8586,590300.0
2009-12-22 12:00:00,16.51,16.55,16.41,16.53,434900.0,13.867,13.9006,13.783,13.8838,434900.0
2009-12-22 12:30:00,16.52,16.74,16.52,16.7,835300.0,13.8754,14.0602,13.8754,14.0266,835300.0
2009-12-22 13:00:00,16.7,16.74,16.67,16.7,225500.0,14.0266,14.0602,14.0014,14.0266,225500.0
2009-12-22 13:30:00,16.71,16.78,16.67,16.75,384500.0,14.035,14.0938,14.0014,14.0686,384500.0
2009-12-22 14:00:00,16.75,16.83,16.71,16.82,460200.0,14.0686,14.1358,14.035,14.1274,460200.0
2009-12-22 14:30:00,16.82,16.95,16.82,16.91,612000.0,14.1274,14.2366,14.1274,14.203,612000.0
2009-12-22 15:00:00,16.92,17.05,16.88,17.04,584800.0,14.2114,14.3206,14.1778,14.3122,584800.0
2009-12-22 15:30:00,17.05,17.16,17.0,17.16,1510100.0,14.3206,14.413,14.2786,14.413,1510100.0
2009-12-23 09:30:00,17.16,17.37,17.12,17.21,1005100.0,14.413,14.5894,14.3794,14.455,1005100.0
2009-12-23 10:00:00,17.2,17.22,16.78,16.85,706700.0,14.4466,14.4634,14.0938,14.1526,706700.0
2009-12-23 10:30:00,16.85,16.94,16.75,16.92,406300.0,14.1526,14.2282,14.0686,14.2114,406300.0
2009-12-23 11:00:00,16.92,16.92,16.8,16.83,278400.0,14.2114,14.2114,14.1106,14.1358,278400.0
2009-12-23 11:30:00,16.83,16.84,16.76,16.78,227500.0,14.1358,14.1442,14.077,14.0938,227500.0
2009-12-23 12:00:00,16.78,16.87,16.76,16.86,284300.0,14.0938,14.1694,14.077,14.161,284300.0
2009-12-23 12:30:00,16.86,16.89,16.82,16.87,227000.0,14.161,14.1862,14.1274,14.1694,227000.0
2009-12-23 13:00:00,16.87,16.88,16.83,16.85,85700.0,14.1694,14.1778,14.1358,14.1526,85700.0
2009-12-23 13:30:00,16.84,16.86,16.82,16.84,150000.0,14.1442,14.161,14.1274,14.1442,150000.0
2009-12-23 14:00:00,16.84,17.01,16.82,17.01,316700.0,14.1442,14.287,14.1274,14.287,316700.0
2009-12-23 14:30:00,17.01,17.03,16.94,17.03,240200.0,14.287,14.3038,14.2282,14.3038,240200.0
2009-12-23 15:00:00,17.02,17.07,16.98,17.04,334700.0,14.2954,14.3374,14.2618,14.3122,334700.0
2009-12-23 15:30:00,17.04,17.09,16.96,17.09,560000.0,14.3122,14.3542,14.245,14.3542,560000.0
2009-12-24 09:30:00,17.24,17.47,17.15,17.45,311900.0,14.4802,14.6734,14.4046,14.6566,311900.0
2009-12-24 10:00:00,17.45,17.49,17.38,17.42,273900.0,14.6566,14.6902,14.5978,14.6314,273900.0
2009-12-24 10:30:00,17.43,17.43,17.28,17.34,174400.0,14.6398,14.6398,14.5138,14.5642,174400.0
2009-12-24 11:00:00,17.34,17.35,17.31,17.34,73500.0,14.5642,14.5726,14.539,14.5642,73500.0
2009-12-24 11:30:00,17.34,17.45,17.34,17.43,111700.0,14.5642,14.6566,14.5642,14.6398,111700.0
2009-12-24 12:00:00,17.44,17.5,17.39,17.4,180500.0,14.6482,14.6986,14.6062,14.6146,180500.0
2009-12-24 12:30:00,17.39,17.47,17.35,17.42,256400.0,14.6062,14.6734,14.5726,14.6314,256400.0
2009-12-28 09:30:00,17.56,17.76,17.5,17.65,475500.0,14.7489,14.9169,14.6986,14.8245,475500.0
2009-12-28 10:00:00,17.65,17.71,17.57,17.64,300800.0,14.8245,14.8749,14.7573,14.8161,300800.0
2009-12-28 10:30:00,17.64,17.64,17.51,17.56,167400.0,14.8161,14.8161,14.707,14.7489,167400.0
2009-12-28 11:00:00,17.55,17.59,17.5,17.59,186000.0,14.7405,14.7741,14.6986,14.7741,186000.0
2009-12-28 11:30:00,17.59,17.62,17.58,17.62,193100.0,14.7741,14.7993,14.7657,14.7993,193100.0
2009-12-28 12:00:00,17.62,17.63,17.59,17.61,145900.0,14.7993,14.8077,14.7741,14.7909,145900.0
2009-12-28 12:30:00,17.62,17.63,17.6,17.62,96100.0,14.7993,14.8077,14.7825,14.7993,96100.0
2009-12-28 13:00:00,17.63,17.63,17.59,17.62,110400.0,14.8077,14.8077,14.7741,14.7993,110400.0
2009-12-28 13:30:00,17.62,17.62,17.56,17.59,166800.0,14.7993,14.7993,14.7489,14.7741,166800.0
2009-12-28 14:00:00,17.58,17.59,17.44,17.45,194700.0,14.7657,14.7741,14.6482,14.6566,194700.0
2009-12-28 14:30:00,17.46,17.5,17.46,17.46,155300.0,14.665,14.6986,14.665,14.665,155300.0
2009-12-28 15:00:00,17.46,17.52,17.42,17.48,166000.0,14.665,14.7154,14.6314,14.6818,166000.0
2009-12-28 15:30:00,17.48,17.55,17.43,17.55,285100.0,14.6818,14.7405,14.6398,14.7405,285100.0
2009-12-29 09:30:00,17.63,17.64,17.37,17.4,240800.0,14.8077,14.8161,14.5894,14.6146,240800.0
2009-12-29 10:00:00,17.4,17.51,17.38,17.49,162800.0,14.6146,14.707,14.5978,14.6902,162800.0
2009-12-29 10:30:00,17.49,17.62,17.47,17.59,133600.0,14.6902,14.7993,14.6734,14.7741,133600.0
2009-12-29 11:00:00,17.6,17.65,17.55,17.58,191400.0,14.7825,14.8245,14.7405,14.7657,191400.0
2009-12-29 11:30:00,17.58,17.67,17.58,17.65,173300.0,14.7657,14.8413,14.7657,14.8245,173300.0
2009-12-29 12:00:00,17.65,17.67,17.59,17.6,120000.0,14.8245,14.8413,14.7741,14.7825,120000.0
2009-12-29 12:30:00,17.61,17.64,17.58,17.59,111600.0,14.7909,14.8161,14.7657,14.7741,111600.0
2009-12-29 13:00:00,17.58,17.65,17.58,17.64,142200.0,14.7657,14.8245,14.7657,14.8161,142200.0
2009-12-29 13:30:00,17.64,17.79,17.64,17.79,243500.0,14.8161,14.9421,14.8161,14.9421,243500.0
2009-12-29 14:00:00,17.78,17.87,17.78,17.86,321400.0,14.9337,15.0093,14.9337,15.0009,321400.0
2009-12-29 14:30:00,17.87,17.89,17.84,17.87,233000.0,15.0093,15.0261,14.9841,15.0093,233000.0
2009-12-29 15:00:00,17.87,17.91,17.85,17.91,266700.0,15.0093,15.0429,14.9925,15.0429,266700.0
2009-12-29 15:30:00,17.9,17.91,17.83,17.84,576500.0,15.0345,15.0429,14.9757,14.9841,576500.0
2009-12-30 09:30:00,17.79,17.86,17.61,17.69,438100.0,14.9421,15.0009,14.7909,14.8581,438100.0
2009-12-30 10:00:00,17.69,17.72,17.66,17.67,230200.0,14.8581,14.8833,14.8329,14.8413,230200.0
2009-12-30 10:30:00,17.68,17.72,17.65,17.69,179900.0,14.8497,14.8833,14.8245,14.8581,179900.0
2009-12-30 11:00:00,17.7,17.7,17.65,17.66,145900.0,14.8665,14.8665,14.8245,14.8329,145900.0
2009-12-30 11:30:00,17.66,17.67,17.61,17.65,163300.0,14.8329,14.8413,14.7909,14.8245,163300.0
2009-12-30 12:00:00,17.65,17.69,17.65,17.68,120000.0,14.8245,14.8581,14.8245,14.8497,120000.0
2009-12-30 12:30:00,17.68,17.73,17.67,17.69,119700.0,14.8497,14.8917,14.8413,14.8581,119700.0
2009-12-30 13:00:00,17.69,17.72,17.69,17.69,125300.0,14.8581,14.8833,14.8581,14.8581,125300.0
2009-12-30 13:30:00,17.7,17.7,17.68,17.69,167900.0,14.8665,14.8665,14.8497,14.8581,167900.0
2009-12-30 14:00:00,17.69,17.7,17.68,17.69,158800.0,14.8581,14.8665,14.8497,14.8581,158800.0
2009-12-30 14:30:00,17.69,17.7,17.65,17.65,142600.0,14.8581,14.8665,14.8245,14.8245,142600.0
2009-12-30 15:00:00,17.66,17.66,17.6,17.61,172600.0,14.8329,14.8329,14.7825,14.7909,172600.0
2009-12-30 15:30:00,17.6,17.72,17.6,17.68,435200.0,14.7825,14.8833,14.7825,14.8497,435200.0
2009-12-31 09:30:00,17.63,17.84,17.63,17.82,224000.0,14.8077,14.9841,14.8077,14.9673,224000.0
2009-12-31 10:00:00,17.83,17.83,17.75,17.81,165500.0,14.9757,14.9757,14.9085,14.9589,165500.0
2009-12-31 10:30:00,17.81,17.82,17.64,17.67,221700.0,14.9589,14.9673,14.8161,14.8413,221700.0
2009-12-31 11:00:00,17.67,17.73,17.58,17.61,231100.0,14.8413,14.8917,14.7657,14.7909,231100.0
2009-12-31 11:30:00,17.61,17.68,17.61,17.65,132700.0,14.7909,14.8497,14.7909,14.8245,132700.0
2009-12-31 12:00:00,17.65,17.7,17.65,17.65,115800.0,14.8245,14.8665,14.8245,14.8245,115800.0
2009-12-31 12:30:00,17.65,17.69,17.64,17.68,82500.0,14.8245,14.8581,14.8161,14.8497,82500.0
2009-12-31 13:00:00,17.68,17.69,17.6,17.6,97300.0,14.8497,14.8581,14.7825,14.7825,97300.0
2009-12-31 13:30:00,17.6,17.61,17.51,17.51,165600.0,14.7825,14.7909,14.707,14.707,165600.0
2009-12-31 14:00:00,17.51,17.61,17.46,17.59,220100.0,14.707,14.7909,14.665,14.7741,220100.0
2009-12-31 14:30:00,17.59,17.6,17.52,17.55,197900.0,14.7741,14.7825,14.7154,14.7405,197900.0
2009-12-31 15:00:00,17.55,17.55,17.48,17.49,165100.0,14.7405,14.7405,14.6818,14.6902,165100.0
2009-12-31 15:30:00,17.48,17.52,17.37,17.38,557800.0,14.6818,14.7154,14.5894,14.5978,557800.0
2010-01-04 09:30:00,17.65,17.7,17.46,17.59,235300.0,14.8245,14.8665,14.665,14.7741,235300.0
2010-01-04 10:00:00,17.6,17.67,17.54,17.61,260200.0,14.7825,14.8413,14.7321,14.7909,260200.0
2010-01-04 10:30:00,17.6,17.63,17.52,17.52,198300.0,14.7825,14.8077,14.7154,14.7154,198300.0
2010-01-04 11:00:00,17.52,17.7,17.52,17.7,282900.0,14.7154,14.8665,14.7154,14.8665,282900.0
2010-01-04 11:30:00,17.71,17.82,17.67,17.68,222800.0,14.8749,14.9673,14.8413,14.8497,222800.0
2010-01-04 12:00:00,17.69,17.7,17.56,17.56,227100.0,14.8581,14.8665,14.7489,14.7489,227100.0
2010-01-04 12:30:00,17.56,17.59,17.53,17.54,154400.0,14.7489,14.7741,14.7237,14.7321,154400.0
2010-01-04 13:00:00,17.54,17.55,17.48,17.52,187300.0,14.7321,14.7405,14.6818,14.7154,187300.0
2010-01-04 13:30:00,17.53,17.6,17.52,17.57,189700.0,14.7237,14.7825,14.7154,14.7573,189700.0
2010-01-04 14:00:00,17.58,17.59,17.55,17.59,133700.0,14.7657,14.7741,14.7405,14.7741,133700.0
2010-01-04 14:30:00,17.59,17.66,17.58,17.66,232900.0,14.7741,14.8329,14.7657,14.8329,232900.0
2010-01-04 15:00:00,17.65,17.69,17.64,17.66,240100.0,14.8245,14.8581,14.8161,14.8329,240100.0
2010-01-04 15:30:00,17.67,17.69,17.6,17.66,393600.0,14.8413,14.8581,14.7825,14.8329,393600.0
2010-01-05 09:30:00,17.69,17.81,17.55,17.61,312900.0,14.8581,14.9589,14.7405,14.7909,312900.0
2010-01-05 10:00:00,17.61,17.7,17.59,17.7,247500.0,14.7909,14.8665,14.7741,14.8665,247500.0
2010-01-05 10:30:00,17.71,17.76,17.67,17.68,229000.0,14.8749,14.9169,14.8413,14.8497,229000.0
2010-01-05 11:00:00,17.68,17.68,17.48,17.48,325000.0,14.8497,14.8497,14.6818,14.6818,325000.0
2010-01-05 11:30:00,17.48,17.55,17.46,17.53,231100.0,14.6818,14.7405,14.665,14.7237,231100.0
2010-01-05 12:00:00,17.53,17.54,17.5,17.51,173000.0,14.7237,14.7321,14.6986,14.707,173000.0
2010-01-05 12:30:00,17.51,17.54,17.45,17.54,252400.0,14.707,14.7321,14.6566,14.7321,252400.0
2010-01-05 13:00:00,17.54,17.58,17.49,17.52,214300.0,14.7321,14.7657,14.6902,14.7154,214300.0
2010-01-05 13:30:00,17.52,17.53,17.43,17.43,237300.0,14.7154,14.7237,14.6398,14.6398,237300.0
2010-01-05 14:00:00,17.43,17.46,17.43,17.45,244700.0,14.6398,14.665,14.6398,14.6566,244700.0
2010-01-05 14:30:00,17.45,17.46,17.4,17.4,279900.0,14.6566,14.665,14.6146,14.6146,279900.0
2010-01-05 15:00:00,17.4,17.46,17.4,17.44,379700.0,14.6146,14.665,14.6146,14.6482,379700.0
2010-01-05 15:30:00,17.43,17.46,17.43,17.45,445800.0,14.6398,14.665,14.6398,14.6566,445800.0
2010-01-06 09:30:00,17.4,17.49,17.25,17.33,349200.0,14.6146,14.6902,14.4886,14.5558,349200.0
2010-01-06 10:00:00,17.32,17.58,17.3,17.56,325900.0,14.5474,14.7657,14.5306,14.7489,325900.0
2010-01-06 10:30:00,17.56,17.57,17.46,17.57,166900.0,14.7489,14.7573,14.665,14.7573,166900.0
2010-01-06 11:00:00,17.57,17.59,17.5,17.57,163500.0,14.7573,14.7741,14.6986,14.7573,163500.0
2010-01-06 11:30:00,17.57,17.61,17.5,17.52,185800.0,14.7573,14.7909,14.6986,14.7154,185800.0
2010-01-06 12:00:00,17.52,17.53,17.4,17.41,141500.0,14.7154,14.7237,14.6146,14.623,141500.0
2010-01-06 12:30:00,17.41,17.55,17.41,17.53,155900.0,14.623,14.7405,14.623,14.7237,155900.0
2010-01-06 13:00:00,17.52,17.56,17.5,17.51,104300.0,14.7154,14.7489,14.6986,14.707,104300.0
2010-01-06 13:30:00,17.52,17.55,17.48,17.5,210000.0,14.7154,14.7405,14.6818,14.6986,210000.0
2010-01-06 14:00:00,17.5,17.56,17.41,17.49,282300.0,14.6986,14.7489,14.623,14.6902,282300.0
2010-01-06 14:30:00,17.49,17.57,17.47,17.55,223600.0,14.6902,14.7573,14.6734,14.7405,223600.0
2010-01-06 15:00:00,17.56,17.58,17.51,17.57,321500.0,14.7489,14.7657,14.707,14.7573,321500.0
2010-01-06 15:30:00,17.57,17.59,17.52,17.55,490600.0,14.7573,14.7741,14.7154,14.7405,490600.0
2010-01-07 09:30:00,17.45,17.52,17.24,17.26,216000.0,14.6566,14.7154,14.4802,14.497,216000.0
2010-01-07 10:00:00,17.26,17.39,17.2,17.28,297500.0,14.497,14.6062,14.4466,14.5138,297500.0
2010-01-07 10:30:00,17.28,17.55,17.27,17.42,289300.0,14.5138,14.7405,14.5054,14.6314,289300.0
2010-01-07 11:00:00,17.43,17.5,17.41,17.45,161100.0,14.6398,14.6986,14.623,14.6566,161100.0
2010-01-07 11:30:00,17.45,17.49,17.33,17.44,244700.0,14.6566,14.6902,14.5558,14.6482,244700.0
2010-01-07 12:00:00,17.44,17.5,17.42,17.48,213600.0,14.6482,14.6986,14.6314,14.6818,213600.0
2010-01-07 12:30:00,17.48,17.5,17.41,17.42,312600.0,14.6818,14.6986,14.623,14.6314,312600.0
2010-01-07 13:00:00,17.43,17.44,17.34,17.41,97500.0,14.6398,14.6482,14.5642,14.623,97500.0
2010-01-07 13:30:00,17.41,17.43,17.38,17.42,167300.0,14.623,14.6398,14.5978,14.6314,167300.0
2010-01-07 14:00:00,17.42,17.45,17.41,17.43,187300.0,14.6314,14.6566,14.623,14.6398,187300.0
2010-01-07 14:30:00,17.43,17.54,17.43,17.53,260000.0,14.6398,14.7321,14.6398,14.7237,260000.0
2010-01-07 15:00:00,17.53,17.53,17.44,17.5,302300.0,14.7237,14.7237,14.6482,14.6986,302300.0
2010-01-07 15:30:00,17.51,17.59,17.5,17.58,391100.0,14.707,14.7741,14.6986,14.7657,391100.0
2010-01-08 09:30:00,17.45,17.6,17.33,17.59,170200.0,14.6566,14.7825,14.5558,14.7741,170200.0
2010-01-08 10:00:00,17.58,17.66,17.51,17.51,192800.0,14.7657,14.8329,14.707,14.707,192800.0
2010-01-08 10:30:00,17.52,17.56,17.47,17.53,174400.0,14.7154,14.7489,14.6734,14.7237,174400.0
2010-01-08 11:00:00,17.54,17.58,17.45,17.5,229600.0,14.7321,14.7657,14.6566,14.6986,229600.0
2010-01-08 11:30:00,17.5,17.59,17.45,17.58,172500.0,14.6986,14.7741,14.6566,14.7657,172500.0
2010-01-08 12:00:00,17.58,17.6,17.5,17.54,143900.0,14.7657,14.7825,14.6986,14.7321,143900.0
2010-01-08 12:30:00,17.54,17.55,17.45,17.47,163400.0,14.7321,14.7405,14.6566,14.6734,163400.0
2010-01-08 13:00:00,17.48,17.58,17.46,17.56,164500.0,14.6818,14.7657,14.665,14.7489,164500.0
2010-01-08 13:30:00,17.56,17.6,17.48,17.49,217500.0,14.7489,14.7825,14.6818,14.6902,217500.0
2010-01-08 14:00:00,17.48,17.53,17.43,17.45,158300.0,14.6818,14.7237,14.6398,14.6566,158300.0
2010-01-08 14:30:00,17.45,17.46,17.42,17.42,164400.0,14.6566,14.665,14.6314,14.6314,164400.0
2010-01-08 15:00:00,17.42,17.54,17.42,17.53,186500.0,14.6314,14.7321,14.6314,14.7237,186500.0
2010-01-08 15:30:00,17.54,17.58,17.5,17.56,386200.0,14.7321,14.7657,14.6986,14.7489,386200.0
2010-01-11 09:30:00,17.61,17.62,17.23,17.23,208800.0,14.7909,14.7993,14.4718,14.4718,208800.0
2010-01-11 10:00:00,17.24,17.34,17.08,17.3,344200.0,14.4802,14.5642,14.3458,14.5306,344200.0
2010-01-11 10:30:00,17.3,17.31,17.1,17.1,229000.0,14.5306,14.539,14.3626,14.3626,229000.0
2010-01-11 11:00:00,17.1,17.11,16.95,16.97,301300.0,14.3626,14.371,14.2366,14.2534,301300.0
2010-01-11 11:30:00,16.97,17.09,16.97,17.09,254700.0,14.2534,14.3542,14.2534,14.3542,254700.0
2010-01-11 12:00:00,17.08,17.13,17.07,17.1,203400.0,14.3458,14.3878,14.3374,14.3626,203400.0
2010-01-11 12:30:00,17.09,17.13,16.99,16.99,201100.0,14.3542,14.3878,14.2702,14.2702,201100.0
2010-01-11 13:00:00,17.0,17.01,16.95,16.95,310800.0,14.2786,14.287,14.2366,14.2366,310800.0
2010-01-11 13:30:00,16.95,17.08,16.94,17.08,270700.0,14.2366,14.3458,14.2282,14.3458,270700.0
2010-01-11 14:00:00,17.08,17.08,17.0,17.0,224300.0,14.3458,14.3458,14.2786,14.2786,224300.0
2010-01-11 14:30:00,17.01,17.04,16.99,17.01,220900.0,14.287,14.3122,14.2702,14.287,220900.0
2010-01-11 15:00:00,17.01,17.04,16.99,17.0,275500.0,14.287,14.3122,14.2702,14.2786,275500.0
2010-01-11 15:30:00,17.0,17.06,17.0,17.04,506000.0,14.2786,14.329,14.2786,14.3122,506000.0
2010-01-12 09:30:00,16.88,16.92,16.69,16.85,792200.0,14.1778,14.2114,14.0182,14.1526,792200.0
2010-01-12 10:00:00,16.85,17.03,16.79,17.01,363400.0,14.1526,14.3038,14.1022,14.287,363400.0
2010-01-12 10:30:00,17.01,17.09,16.98,17.07,240100.0,14.287,14.3542,14.2618,14.3374,240100.0
2010-01-12 11:00:00,17.07,17.1,16.98,17.0,195500.0,14.3374,14.3626,14.2618,14.2786,195500.0
2010-01-12 11:30:00,17.0,17.0,16.84,16.87,222700.0,14.2786,14.2786,14.1442,14.1694,222700.0
2010-01-12 12:00:00,16.87,16.88,16.69,16.69,250300.0,14.1694,14.1778,14.0182,14.0182,250300.0
2010-01-12 12:30:00,16.7,16.76,16.66,16.76,190100.0,14.0266,14.077,13.993,14.077,190100.0
2010-01-12 13:00:00,16.76,16.8,16.64,16.65,214700.0,14.077,14.1106,13.9762,13.9846,214700.0
2010-01-12 13:30:00,16.64,16.69,16.64,16.65,219800.0,13.9762,14.0182,13.9762,13.9846,219800.0
2010-01-12 14:00:00,16.65,16.7,16.65,16.67,166000.0,13.9846,14.0266,13.9846,14.0014,166000.0
2010-01-12 14:30:00,16.68,16.84,16.67,16.83,219800.0,14.0098,14.1442,14.0014,14.1358,219800.0
2010-01-12 15:00:00,16.84,16.92,16.82,16.91,427400.0,14.1442,14.2114,14.1274,14.203,427400.0
2010-01-12 15:30:00,16.92,16.99,16.87,16.99,668200.0,14.2114,14.2702,14.1694,14.2702,668200.0
2010-01-13 09:30:00,17.01,17.18,16.77,16.77,504100.0,14.287,14.4298,14.0854,14.0854,504100.0
2010-01-13 10:00:00,16.77,16.81,16.59,16.61,324400.0,14.0854,14.119,13.9342,13.951,324400.0
2010-01-13 10:30:00,16.61,16.7,16.59,16.66,276900.0,13.951,14.0266,13.9342,13.993,276900.0
2010-01-13 11:00:00,16.67,16.81,16.63,16.75,337400.0,14.0014,14.119,13.9678,14.0686,337400.0
2010-01-13 11:30:00,16.75,16.81,16.71,16.77,269400.0,14.0686,14.119,14.035,14.0854,269400.0
2010-01-13 12:00:00,16.76,16.93,16.76,16.93,287000.0,14.077,14.2198,14.077,14.2198,287000.0
2010-01-13 12:30:00,16.93,17.19,16.92,17.06,659800.0,14.2198,14.4382,14.2114,14.329,659800.0
2010-01-13 13:00:00,17.05,17.06,16.99,17.0,240900.0,14.3206,14.329,14.2702,14.2786,240900.0
2010-01-13 13:30:00,17.0,17.15,17.0,17.07,336700.0,14.2786,14.4046,14.2786,14.3374,336700.0
2010-01-13 14:00:00,17.07,17.12,17.05,17.09,289800.0,14.3374,14.3794,14.3206,14.3542,289800.0
2010-01-13 14:30:00,17.09,17.17,17.09,17.16,324500.0,14.3542,14.4214,14.3542,14.413,324500.0
2010-01-13 15:00:00,17.16,17.16,17.1,17.13,362000.0,14.413,14.413,14.3626,14.3878,362000.0
2010-01-13 15:30:00,17.13,17.2,17.11,17.13,608200.0,14.3878,14.4466,14.371,14.3878,608200.0
2010-01-14 09:30:00,17.08,17.2,17.02,17.16,170200.0,14.3458,14.4466,14.2954,14.413,170200.0
2010-01-14 10:00:00,17.17,17.25,17.16,17.2,146400.0,14.4214,14.4886,14.413,14.4466,146400.0
2010-01-14 10:30:00,17.2,17.29,17.13,17.16,328800.0,14.4466,14.5222,14.3878,14.413,328800.0
2010-01-14 11:00:00,17.16,17.49,17.15,17.47,765900.0,14.413,14.6902,14.4046,14.6734,765900.0
2010-01-14 11:30:00,17.47,17.7,17.45,17.65,405100.0,14.6734,14.8665,14.6566,14.8245,405100.0
2010-01-14 12:00:00,17.64,17.78,17.64,17.71,404800.0,14.8161,14.9337,14.8161,14.8749,404800.0
2010-01-14 12:30:00,17.72,17.77,17.67,17.77,280100.0,14.8833,14.9253,14.8413,14.9253,280100.0
2010-01-14 13:00:00,17.76,17.8,17.71,17.71,267100.0,14.9169,14.9505,14.8749,14.8749,267100.0
2010-01-14 13:30:00,17.71,17.72,17.66,17.7,303700.0,14.8749,14.8833,14.8329,14.8665,303700.0
2010-01-14 14:00:00,17.7,17.76,17.67,17.75,317400.0,14.8665,14.9169,14.8413,14.9085,317400.0
2010-01-14 14:30:00,17.74,17.78,17.7,17.71,399800.0,14.9001,14.9337,14.8665,14.8749,399800.0
2010-01-14 15:00:00,17.72,17.9,17.71,17.87,529000.0,14.8833,15.0345,14.8749,15.0093,529000.0
2010-01-14 15:30:00,17.87,17.9,17.77,17.77,789200.0,15.0093,15.0345,14.9253,14.9253,789200.0
2010-01-15 09:30:00,17.72,17.79,17.26,17.26,514900.0,14.8833,14.9421,14.497,14.497,514900.0
2010-01-15 10:00:00,17.26,17.28,17.07,17.25,485400.0,14.497,14.5138,14.3374,14.4886,485400.0
2010-01-15 10:30:00,17.25,17.28,17.15,17.26,293400.0,14.4886,14.5138,14.4046,14.497,293400.0
2010-01-15 11:00:00,17.26,17.33,17.26,17.28,493600.0,14.497,14.5558,14.497,14.5138,493600.0
2010-01-15 11:30:00,17.28,17.29,17.1,17.11,182900.0,14.5138,14.5222,14.3626,14.371,182900.0
2010-01-15 12:00:00,17.11,17.11,17.0,17.0,303800.0,14.371,14.371,14.2786,14.2786,303800.0
2010-01-15 12:30:00,17.01,17.04,16.97,17.0,330000.0,14.287,14.3122,14.2534,14.2786,330000.0
2010-01-15 13:00:00,17.0,17.08,16.99,17.03,302900.0,14.2786,14.3458,14.2702,14.3038,302900.0
2010-01-15 13:30:00,17.04,17.04,16.99,17.04,262500.0,14.3122,14.3122,14.2702,14.3122,262500.0
2010-01-15 14:00:00,17.05,17.12,17.03,17.05,393800.0,14.3206,14.3794,14.3038,14.3206,393800.0
2010-01-15 14:30:00,17.04,17.05,17.01,17.02,137200.0,14.3122,14.3206,14.287,14.2954,137200.0
2010-01-15 15:00:00,17.01,17.07,17.01,17.02,290800.0,14.287,14.3374,14.287,14.2954,290800.0
2010-01-15 15:30:00,17.03,17.08,17.02,17.06,482300.0,14.3038,14.3458,14.2954,14.329,482300.0
2010-01-19 09:30:00,17.07,17.47,17.0,17.38,367800.0,14.3374,14.6734,14.2786,14.5978,367800.0
2010-01-19 10:00:00,17.39,17.49,17.35,17.38,290600.0,14.6062,14.6902,14.5726,14.5978,290600.0
2010-01-19 10:30:00,17.39,17.45,17.36,17.39,214000.0,14.6062,14.6566,14.581,14.6062,214000.0
2010-01-19 11:00:00,17.4,17.41,17.23,17.23,228500.0,14.6146,14.623,14.4718,14.4718,228500.0
2010-01-19 11:30:00,17.24,17.26,17.17,17.17,168900.0,14.4802,14.497,14.4214,14.4214,168900.0
2010-01-19 12:00:00,17.18,17.22,17.15,17.15,103200.0,14.4298,14.4634,14.4046,14.4046,103200.0
2010-01-19 12:30:00,17.16,17.18,17.15,17.15,83100.0,14.413,14.4298,14.4046,14.4046,83100.0
2010-01-19 13:00:00,17.15,17.17,17.11,17.11,156200.0,14.4046,14.4214,14.371,14.371,156200.0
2010-01-19 13:30:00,17.12,17.12,17.05,17.07,169900.0,14.3794,14.3794,14.3206,14.3374,169900.0
2010-01-19 14:00:00,17.08,17.08,17.06,17.07,116000.0,14.3458,14.3458,14.329,14.3374,116000.0
2010-01-19 14:30:00,17.07,17.08,17.0,17.0,116900.0,14.3374,14.3458,14.2786,14.2786,116900.0
2010-01-19 15:00:00,17.0,17.16,17.0,17.13,492700.0,14.2786,14.413,14.2786,14.3878,492700.0
2010-01-19 15:30:00,17.16,17.18,17.09,17.17,570100.0,14.413,14.4298,14.3542,14.4214,570100.0
2010-01-20 09:30:00,17.11,17.12,16.87,16.95,260100.0,14.371,14.3794,14.1694,14.2366,260100.0
2010-01-20 10:00:00,16.94,16.99,16.78,16.82,327700.0,14.2282,14.2702,14.0938,14.1274,327700.0
2010-01-20 10:30:00,16.83,17.04,16.81,17.03,256100.0,14.1358,14.3122,14.119,14.3038,256100.0
2010-01-20 11:00:00,17.02,17.02,16.88,16.97,329000.0,14.2954,14.2954,14.1778,14.2534,329000.0
2010-01-20 11:30:00,16.97,17.02,16.95,17.0,234800.0,14.2534,14.2954,14.2366,14.2786,234800.0
2010-01-20 12:00:00,17.0,17.01,16.91,16.98,234400.0,14.2786,14.287,14.203,14.2618,234400.0
2010-01-20 12:30:00,16.98,16.98,16.89,16.96,229900.0,14.2618,14.2618,14.1862,14.245,229900.0
2010-01-20 13:00:00,16.96,16.98,16.9,16.91,231600.0,14.245,14.2618,14.1946,14.203,231600.0
2010-01-20 13:30:00,16.9,16.96,16.9,16.93,153300.0,14.1946,14.245,14.1946,14.2198,153300.0
2010-01-20 14:00:00,16.94,16.96,16.88,16.88,175800.0,14.2282,14.245,14.1778,14.1778,175800.0
2010-01-20 14:30:00,16.88,16.94,16.87,16.91,227000.0,14.1778,14.2282,14.1694,14.203,227000.0
2010-01-20 15:00:00,16.92,16.96,16.87,16.95,242600.0,14.2114,14.245,14.1694,14.2366,242600.0
2010-01-20 15:30:00,16.95,16.99,16.92,16.98,567200.0,14.2366,14.2702,14.2114,14.2618,567200.0
2010-01-21 09:30:00,17.07,17.6,17.07,17.55,502500.0,14.3374,14.7825,14.3374,14.7405,502500.0
2010-01-21 10:00:00,17.55,17.74,17.16,17.19,583200.0,14.7405,14.9001,14.413,14.4382,583200.0
2010-01-21 10:30:00,17.17,17.34,17.06,17.3,452600.0,14.4214,14.5642,14.329,14.5306,452600.0
2010-01-21 11:00:00,17.31,17.41,17.24,17.24,456000.0,14.539,14.623,14.4802,14.4802,456000.0
2010-01-21 11:30:00,17.23,17.31,17.09,17.2,446800.0,14.4718,14.539,14.3542,14.4466,446800.0
2010-01-21 12:00:00,17.2,17.33,17.1,17.11,302100.0,14.4466,14.5558,14.3626,14.371,302100.0
2010-01-21 12:30:00,17.12,17.19,17.09,17.11,299900.0,14.3794,14.4382,14.3542,14.371,299900.0
2010-01-21 13:00:00,17.1,17.14,17.04,17.08,319400.0,14.3626,14.3962,14.3122,14.3458,319400.0
2010-01-21 13:30:00,17.09,17.14,17.0,17.05,288400.0,14.3542,14.3962,14.2786,14.3206,288400.0
2010-01-21 14:00:00,17.06,17.08,16.96,17.06,173500.0,14.329,14.3458,14.245,14.329,173500.0
2010-01-21 14:30:00,17.05,17.1,16.98,16.99,288900.0,14.3206,14.3626,14.2618,14.2702,288900.0
2010-01-21 15:00:00,17.0,17.01,16.87,16.89,394400.0,14.2786,14.287,14.1694,14.1862,394400.0
2010-01-21 15:30:00,16.88,16.96,16.87,16.87,384000.0,14.1778,14.245,14.1694,14.1694,384000.0
2010-01-22 09:30:00,16.86,16.86,16.61,16.62,245800.0,14.161,14.161,13.951,13.9594,245800.0
2010-01-22 10:00:00,16.63,16.64,16.24,16.36,377000.0,13.9678,13.9762,13.6403,13.741,377000.0
2010-01-22 10:30:00,16.37,16.56,16.36,16.54,376900.0,13.7494,13.909,13.741,13.8922,376900.0
2010-01-22 11:00:00,16.53,16.6,16.48,16.53,403400.0,13.8838,13.9426,13.8418,13.8838,403400.0
2010-01-22 11:30:00,16.53,16.54,16.29,16.3,331000.0,13.8838,13.8922,13.6823,13.6907,331000.0
2010-01-22 12:00:00,16.3,16.31,16.17,16.27,335100.0,13.6907,13.6991,13.5815,13.6655,335100.0
2010-01-22 12:30:00,16.28,16.3,16.16,16.19,238400.0,13.6739,13.6907,13.5731,13.5983,238400.0
2010-01-22 13:00:00,16.19,16.19,16.0,16.03,504000.0,13.5983,13.5983,13.4387,13.4639,504000.0
2010-01-22 13:30:00,16.03,16.08,15.94,15.99,355800.0,13.4639,13.5059,13.3883,13.4303,355800.0
2010-01-22 14:00:00,15.99,16.05,15.92,15.98,408100.0,13.4303,13.4807,13.3715,13.4219,408100.0
2010-01-22 14:30:00,15.98,16.01,15.77,15.77,489600.0,13.4219,13.4471,13.2455,13.2455,489600.0
2010-01-22 15:00:00,15.77,15.83,15.62,15.76,875800.0,13.2455,13.2959,13.1195,13.2371,875800.0
2010-01-22 15:30:00,15.77,15.84,15.63,15.67,1100800.0,13.2455,13.3043,13.1279,13.1615,1100800.0
2010-01-25 09:30:00,15.84,16.04,15.75,15.95,263500.0,13.3043,13.4723,13.2287,13.3967,263500.0
2010-01-25 10:00:00,15.94,16.0,15.79,15.93,223300.0,13.3883,13.4387,13.2623,13.3799,223300.0
2010-01-25 10:30:00,15.93,16.01,15.89,15.96,288100.0,13.3799,13.4471,13.3463,13.4051,288100.0
2010-01-25 11:00:00,15.96,15.97,15.71,15.71,277800.0,13.4051,13.4135,13.1951,13.1951,277800.0
2010-01-25 11:30:00,15.71,15.81,15.62,15.72,221800.0,13.1951,13.2791,13.1195,13.2035,221800.0
2010-01-25 12:00:00,15.73,15.81,15.7,15.75,171500.0,13.2119,13.2791,13.1867,13.2287,171500.0
2010-01-25 12:30:00,15.75,15.84,15.75,15.79,142400.0,13.2287,13.3043,13.2287,13.2623,142400.0
2010-01-25 13:00:00,15.79,15.85,15.76,15.83,127800.0,13.2623,13.3127,13.2371,13.2959,127800.0
2010-01-25 13:30:00,15.84,15.85,15.72,15.81,134700.0,13.3043,13.3127,13.2035,13.2791,134700.0
2010-01-25 14:00:00,15.8,15.92,15.8,15.92,186200.0,13.2707,13.3715,13.2707,13.3715,186200.0
2010-01-25 14:30:00,15.91,15.98,15.86,15.91,248100.0,13.3631,13.4219,13.3211,13.3631,248100.0
2010-01-25 15:00:00,15.92,15.92,15.79,15.81,248500.0,13.3715,13.3715,13.2623,13.2791,248500.0
2010-01-25 15:30:00,15.81,15.85,15.76,15.77,444600.0,13.2791,13.3127,13.2371,13.2455,444600.0
2010-01-26 09:30:00,15.8,15.97,15.66,15.7,299700.0,13.2707,13.4135,13.1531,13.1867,299700.0
2010-01-26 10:00:00,15.7,15.9,15.65,15.76,206100.0,13.1867,13.3547,13.1447,13.2371,206100.0
2010-01-26 10:30:00,15.77,15.77,15.64,15.76,298400.0,13.2455,13.2455,13.1363,13.2371,298400.0
2010-01-26 11:00:00,15.76,15.85,15.73,15.85,180500.0,13.2371,13.3127,13.2119,13.3127,180500.0
2010-01-26 11:30:00,15.85,16.06,15.83,16.03,265000.0,13.3127,13.4891,13.2959,13.4639,265000.0
2010-01-26 12:00:00,16.04,16.11,16.01,16.07,262200.0,13.4723,13.5311,13.4471,13.4975,262200.0
2010-01-26 12:30:00,16.07,16.16,16.0,16.15,173900.0,13.4975,13.5731,13.4387,13.5647,173900.0
2010-01-26 13:00:00,16.15,16.15,16.02,16.04,307300.0,13.5647,13.5647,13.4555,13.4723,307300.0
2010-01-26 13:30:00,16.05,16.12,16.04,16.07,129200.0,13.4807,13.5395,13.4723,13.4975,129200.0
2010-01-26 14:00:00,16.07,16.09,15.87,15.88,237200.0,13.4975,13.5143,13.3295,13.3379,237200.0
2010-01-26 14:30:00,15.88,15.88,15.81,15.85,160700.0,13.3379,13.3379,13.2791,13.3127,160700.0
2010-01-26 15:00:00,15.85,15.86,15.7,15.71,265700.0,13.3127,13.3211,13.1867,13.1951,265700.0
2010-01-26 15:30:00,15.71,15.74,15.62,15.63,452400.0,13.1951,13.2203,13.1195,13.1279,452400.0
2010-01-27 09:30:00,15.73,16.19,15.73,15.82,225200.0,13.2119,13.5983,13.2119,13.2875,225200.0
2010-01-27 10:00:00,15.81,15.83,15.53,15.61,219000.0,13.2791,13.2959,13.0439,13.1111,219000.0
2010-01-27 10:30:00,15.61,15.81,15.58,15.81,255500.0,13.1111,13.2791,13.0859,13.2791,255500.0
2010-01-27 11:00:00,15.8,15.83,15.63,15.77,286300.0,13.2707,13.2959,13.1279,13.2455,286300.0
2010-01-27 11:30:00,15.77,15.78,15.67,15.68,315700.0,13.2455,13.2539,13.1615,13.1699,315700.0
2010-01-27 12:00:00,15.68,15.72,15.63,15.69,89500.0,13.1699,13.2035,13.1279,13.1783,89500.0
2010-01-27 12:30:00,15.69,15.69,15.51,15.56,134000.0,13.1783,13.1783,13.0271,13.0691,134000.0
2010-01-27 13:00:00,15.55,15.56,15.44,15.45,209000.0,13.0607,13.0691,12.9683,12.9767,209000.0
2010-01-27 13:30:00,15.44,15.51,15.41,15.47,180000.0,12.9683,13.0271,12.9431,12.9935,180000.0
2010-01-27 14:00:00,15.47,15.59,15.34,15.48,255100.0,12.9935,13.0943,12.8843,13.0019,255100.0
2010-01-27 14:30:00,15.48,15.74,15.46,15.68,322700.0,13.0019,13.2203,12.9851,13.1699,322700.0
2010-01-27 15:00:00,15.68,15.72,15.58,15.7,252100.0,13.1699,13.2035,13.0859,13.1867,252100.0
2010-01-27 15:30:00,15.7,15.82,15.69,15.79,503400.0,13.1867,13.2875,13.1783,13.2623,503400.0
2010-01-28 09:30:00,15.8,15.82,15.47,15.53,201500.0,13.2707,13.2875,12.9935,13.0439,201500.0
2010-01-28 10:00:00,15.53,15.53,15.14,15.15,497000.0,13.0439,13.0439,12.7163,12.7247,497000.0
2010-01-28 10:30:00,15.15,15.23,15.08,15.11,316600.0,12.7247,12.7919,12.666,12.6912,316600.0
2010-01-28 11:00:00,15.1,15.12,14.86,14.92,477600.0,12.6828,12.6995,12.4812,12.5316,477600.0
2010-01-28 11:30:00,14.93,14.94,14.75,14.9,493000.0,12.54,12.5484,12.3888,12.5148,493000.0
2010-01-28 12:00:00,14.91,14.93,14.81,14.86,289200.0,12.5232,12.54,12.4392,12.4812,289200.0
2010-01-28 12:30:00,14.85,14.95,14.84,14.93,243800.0,12.4728,12.5568,12.4644,12.54,243800.0
2010-01-28 13:00:00,14.94,15.1,14.92,15.06,221400.0,12.5484,12.6828,12.5316,12.6492,221400.0
2010-01-28 13:30:00,15.06,15.14,15.0,15.0,193100.0,12.6492,12.7163,12.5988,12.5988,193100.0
2010-01-28 14:00:00,15.0,15.02,14.88,15.01,247800.0,12.5988,12.6156,12.498,12.6072,247800.0
2010-01-28 14:30:00,15.01,15.02,14.93,14.96,342300.0,12.6072,12.6156,12.54,12.5652,342300.0
2010-01-28 15:00:00,14.96,14.99,14.92,14.97,762100.0,12.5652,12.5904,12.5316,12.5736,762100.0
2010-01-28 15:30:00,14.97,15.07,14.95,14.95,842200.0,12.5736,12.6576,12.5568,12.5568,842200.0
2010-01-29 09:30:00,15.1,15.23,15.04,15.18,292900.0,12.6828,12.7919,12.6324,12.7499,292900.0
2010-01-29 10:00:00,15.17,15.31,15.11,15.18,206600.0,12.7415,12.8591,12.6912,12.7499,206600.0
2010-01-29 10:30:00,15.18,15.19,14.97,15.06,322500.0,12.7499,12.7583,12.5736,12.6492,322500.0
2010-01-29 11:00:00,15.06,15.09,14.76,14.77,270700.0,12.6492,12.6744,12.3972,12.4056,270700.0
2010-01-29 11:30:00,14.76,14.77,14.56,14.56,430800.0,12.3972,12.4056,12.2292,12.2292,430800.0
2010-01-29 12:00:00,14.57,14.73,14.55,14.72,237100.0,12.2376,12.372,12.2208,12.3636,237100.0
2010-01-29 12:30:00,14.73,14.78,14.64,14.75,194800.0,12.372,12.414,12.2964,12.3888,194800.0
2010-01-29 13:00:00,14.74,14.8,14.7,14.73,132500.0,12.3804,12.4308,12.3468,12.372,132500.0
2010-01-29 13:30:00,14.73,14.77,14.55,14.63,161600.0,12.372,12.4056,12.2208,12.288,161600.0
2010-01-29 14:00:00,14.62,14.65,14.53,14.6,177300.0,12.2796,12.3048,12.204,12.2628,177300.0
2010-01-29 14:30:00,14.59,14.6,14.33,14.4,253000.0,12.2544,12.2628,12.036,12.0948,253000.0
2010-01-29 15:00:00,14.4,14.45,14.36,14.39,316100.0,12.0948,12.1368,12.0612,12.0864,316100.0
2010-01-29 15:30:00,14.39,14.59,14.35,14.46,1008200.0,12.0864,12.2544,12.0528,12.1452,1008200.0
2010-02-01 09:30:00,14.68,14.84,14.51,14.76,309600.0,12.33,12.4644,12.1872,12.3972,309600.0
2010-02-01 10:00:00,14.77,14.84,14.68,14.8,286600.0,12.4056,12.4644,12.33,12.4308,286600.0
2010-02-01 10:30:00,14.8,14.88,14.75,14.83,393400.0,12.4308,12.498,12.3888,12.456,393400.0
2010-02-01 11:00:00,14.82,14.99,14.78,14.95,251900.0,12.4476,12.5904,12.414,12.5568,251900.0
2010-02-01 11:30:00,14.94,15.01,14.94,14.98,279100.0,12.5484,12.6072,12.5484,12.582,279100.0
2010-02-01 12:00:00,14.99,15.01,14.94,15.0,233300.0,12.5904,12.6072,12.5484,12.5988,233300.0
2010-02-01 12:30:00,14.99,15.18,14.99,15.07,366400.0,12.5904,12.7499,12.5904,12.6576,366400.0
2010-02-01 13:00:00,15.07,15.1,15.03,15.09,285600.0,12.6576,12.6828,12.624,12.6744,285600.0
2010-02-01 13:30:00,15.09,15.16,15.06,15.14,219300.0,12.6744,12.7331,12.6492,12.7163,219300.0
2010-02-01 14:00:00,15.13,15.17,15.09,15.17,341700.0,12.7079,12.7415,12.6744,12.7415,341700.0
2010-02-01 14:30:00,15.17,15.31,15.16,15.3,462200.0,12.7415,12.8591,12.7331,12.8507,462200.0
2010-02-01 15:00:00,15.3,15.41,15.27,15.39,665800.0,12.8507,12.9431,12.8255,12.9263,665800.0
2010-02-01 15:30:00,15.39,15.46,15.33,15.34,668400.0,12.9263,12.9851,12.8759,12.8843,668400.0
2010-02-02 09:30:00,15.5,15.5,15.18,15.19,228800.0,13.0187,13.0187,12.7499,12.7583,228800.0
2010-02-02 10:00:00,15.19,15.44,15.11,15.41,258300.0,12.7583,12.9683,12.6912,12.9431,258300.0
2010-02-02 10:30:00,15.41,15.45,15.31,15.36,240400.0,12.9431,12.9767,12.8591,12.9011,240400.0
2010-02-02 11:00:00,15.35,15.36,15.24,15.27,194600.0,12.8927,12.9011,12.8003,12.8255,194600.0
2010-02-02 11:30:00,15.26,15.38,15.26,15.34,286200.0,12.8171,12.9179,12.8171,12.8843,286200.0
2010-02-02 12:00:00,15.34,15.53,15.3,15.5,285500.0,12.8843,13.0439,12.8507,13.0187,285500.0
2010-02-02 12:30:00,15.49,15.54,15.46,15.53,200600.0,13.0103,13.0523,12.9851,13.0439,200600.0
2010-02-02 13:00:00,15.53,15.55,15.43,15.44,194200.0,13.0439,13.0607,12.9599,12.9683,194200.0
2010-02-02 13:30:00,15.44,15.61,15.43,15.61,283800.0,12.9683,13.1111,12.9599,13.1111,283800.0
2010-02-02 14:00:00,15.6,15.61,15.54,15.55,282100.0,13.1027,13.1111,13.0523,13.0607,282100.0
2010-02-02 14:30:00,15.55,15.57,15.41,15.47,310100.0,13.0607,13.0775,12.9431,12.9935,310100.0
2010-02-02 15:00:00,15.47,15.55,15.44,15.49,303900.0,12.9935,13.0607,12.9683,13.0103,303900.0
2010-02-02 15:30:00,15.5,15.5,15.46,15.47,383400.0,13.0187,13.0187,12.9851,12.9935,383400.0
2010-02-03 09:30:00,15.5,15.79,15.34,15.71,313000.0,13.0187,13.2623,12.8843,13.1951,313000.0
2010-02-03 10:00:00,15.71,15.73,15.52,15.54,300900.0,13.1951,13.2119,13.0355,13.0523,300900.0
2010-02-03 10:30:00,15.53,15.59,15.45,15.59,254400.0,13.0439,13.0943,12.9767,13.0943,254400.0
2010-02-03 11:00:00,15.59,15.64,15.56,15.57,241700.0,13.0943,13.1363,13.0691,13.0775,241700.0
2010-02-03 11:30:00,15.56,15.57,15.45,15.46,240800.0,13.0691,13.0775,12.9767,12.9851,240800.0
2010-02-03 12:00:00,15.46,15.59,15.45,15.5,245800.0,12.9851,13.0943,12.9767,13.0187,245800.0
2010-02-03 12:30:00,15.49,15.54,15.48,15.52,191800.0,13.0103,13.0523,13.0019,13.0355,191800.0
2010-02-03 13:00:00,15.52,15.61,15.52,15.6,181900.0,13.0355,13.1111,13.0355,13.1027,181900.0
2010-02-03 13:30:00,15.6,15.68,15.6,15.63,258700.0,13.1027,13.1699,13.1027,13.1279,258700.0
2010-02-03 14:00:00,15.64,15.66,15.63,15.65,277800.0,13.1363,13.1531,13.1279,13.1447,277800.0
2010-02-03 14:30:00,15.65,15.65,15.55,15.55,342300.0,13.1447,13.1447,13.0607,13.0607,342300.0
2010-02-03 15:00:00,15.56,15.63,15.52,15.61,397600.0,13.0691,13.1279,13.0355,13.1111,397600.0
2010-02-03 15:30:00,15.61,15.63,15.56,15.58,489300.0,13.1111,13.1279,13.0691,13.0859,489300.0
2010-02-04 09:30:00,15.35,15.35,14.87,14.89,291100.0,12.8927,12.8927,12.4896,12.5064,291100.0
2010-02-04 10:00:00,14.89,14.95,14.62,14.77,543900.0,12.5064,12.5568,12.2796,12.4056,543900.0
2010-02-04 10:30:00,14.78,14.88,14.64,14.69,288500.0,12.414,12.498,12.2964,12.3384,288500.0
2010-02-04 11:00:00,14.69,14.74,14.63,14.69,236400.0,12.3384,12.3804,12.288,12.3384,236400.0
2010-02-04 11:30:00,14.69,14.69,14.48,14.54,278400.0,12.3384,12.3384,12.162,12.2124,278400.0
2010-02-04 12:00:00,14.54,14.65,14.52,14.55,279400.0,12.2124,12.3048,12.1956,12.2208,279400.0
2010-02-04 12:30:00,14.56,14.56,14.41,14.5,216700.0,12.2292,12.2292,12.1032,12.1788,216700.0
2010-02-04 13:00:00,14.49,14.52,14.44,14.52,183700.0,12.1704,12.1956,12.1284,12.1956,183700.0
2010-02-04 13:30:00,14.51,14.54,14.43,14.43,306900.0,12.1872,12.2124,12.12,12.12,306900.0
2010-02-04 14:00:00,14.43,14.47,14.39,14.44,352600.0,12.12,12.1536,12.0864,12.1284,352600.0
2010-02-04 14:30:00,14.45,14.47,14.41,14.44,322800.0,12.1368,12.1536,12.1032,12.1284,322800.0
2010-02-04 15:00:00,14.45,14.46,14.4,14.43,494100.0,12.1368,12.1452,12.0948,12.12,494100.0
2010-02-04 15:30:00,14.42,14.44,14.36,14.4,1072800.0,12.1116,12.1284,12.0612,12.0948,1072800.0
2010-02-05 09:30:00,14.39,14.6,14.14,14.17,312200.0,12.0864,12.2628,11.8764,11.9016,312200.0
2010-02-05 10:00:00,14.17,14.45,14.02,14.43,432200.0,11.9016,12.1368,11.7756,12.12,432200.0
2010-02-05 10:30:00,14.42,14.57,14.42,14.52,321500.0,12.1116,12.2376,12.1116,12.1956,321500.0
2010-02-05 11:00:00,14.52,14.53,14.35,14.4,218200.0,12.1956,12.204,12.0528,12.0948,218200.0
2010-02-05 11:30:00,14.4,14.44,14.27,14.34,217700.0,12.0948,12.1284,11.9856,12.0444,217700.0
2010-02-05 12:00:00,14.34,14.52,14.34,14.51,175000.0,12.0444,12.1956,12.0444,12.1872,175000.0
2010-02-05 12:30:00,14.51,14.53,14.37,14.45,135900.0,12.1872,12.204,12.0696,12.1368,135900.0
2010-02-05 13:00:00,14.45,14.45,14.24,14.27,199100.0,12.1368,12.1368,11.9604,11.9856,199100.0
2010-02-05 13:30:00,14.27,14.3,14.04,14.07,237600.0,11.9856,12.0108,11.7924,11.8176,237600.0
2010-02-05 14:00:00,14.06,14.18,14.05,14.09,326200.0,11.8092,11.91,11.8008,11.8344,326200.0
2010-02-05 14:30:00,14.09,14.16,14.05,14.11,281400.0,11.8344,11.8932,11.8008,11.8512,281400.0
2010-02-05 15:00:00,14.12,14.47,14.11,14.37,299900.0,11.8596,12.1536,11.8512,12.0696,299900.0
2010-02-05 15:30:00,14.38,14.42,14.28,14.37,914900.0,12.078,12.1116,11.994,12.0696,914900.0
2010-02-08 09:30:00,14.46,14.46,14.02,14.26,376600.0,12.1452,12.1452,11.7756,11.9772,376600.0
2010-02-08 10:00:00,14.26,14.53,14.23,14.47,393000.0,11.9772,12.204,11.952,12.1536,393000.0
2010-02-08 10:30:00,14.47,14.55,14.29,14.54,326600.0,12.1536,12.2208,12.0024,12.2124,326600.0
2010-02-08 11:00:00,14.55,14.71,14.53,14.58,383500.0,12.2208,12.3552,12.204,12.246,383500.0
2010-02-08 11:30:00,14.59,14.68,14.55,14.6,177200.0,12.2544,12.33,12.2208,12.2628,177200.0
2010-02-08 12:00:00,14.59,14.6,14.44,14.5,204300.0,12.2544,12.2628,12.1284,12.1788,204300.0
2010-02-08 12:30:00,14.5,14.55,14.47,14.54,183500.0,12.1788,12.2208,12.1536,12.2124,183500.0
2010-02-08 13:00:00,14.54,14.56,14.36,14.41,184000.0,12.2124,12.2292,12.0612,12.1032,184000.0
2010-02-08 13:30:00,14.41,14.43,14.29,14.3,201700.0,12.1032,12.12,12.0024,12.0108,201700.0
2010-02-08 14:00:00,14.31,14.42,14.31,14.37,189300.0,12.0192,12.1116,12.0192,12.0696,189300.0
2010-02-08 14:30:00,14.37,14.4,14.28,14.3,128500.0,12.0696,12.0948,11.994,12.0108,128500.0
2010-02-08 15:00:00,14.3,14.32,14.2,14.22,327100.0,12.0108,12.0276,11.9268,11.9436,327100.0
2010-02-08 15:30:00,14.22,14.34,14.14,14.18,667700.0,11.9436,12.0444,11.8764,11.91,667700.0
2010-02-09 09:30:00,14.41,14.58,14.38,14.42,180800.0,12.1032,12.246,12.078,12.1116,180800.0
2010-02-09 10:00:00,14.42,14.44,14.28,14.31,225000.0,12.1116,12.1284,11.994,12.0192,225000.0
2010-02-09 10:30:00,14.31,14.33,14.09,14.11,355300.0,12.0192,12.036,11.8344,11.8512,355300.0
2010-02-09 11:00:00,14.11,14.12,13.92,14.03,480600.0,11.8512,11.8596,11.6916,11.784,480600.0
2010-02-09 11:30:00,14.03,14.51,14.02,14.43,550900.0,11.784,12.1872,11.7756,12.12,550900.0
2010-02-09 12:00:00,14.42,14.52,14.33,14.4,311400.0,12.1116,12.1956,12.036,12.0948,311400.0
2010-02-09 12:30:00,14.4,14.42,14.17,14.28,505800.0,12.0948,12.1116,11.9016,11.994,505800.0
2010-02-09 13:00:00,14.29,14.35,14.28,14.33,220900.0,12.0024,12.0528,11.994,12.036,220900.0
2010-02-09 13:30:00,14.33,14.38,14.28,14.31,198000.0,12.036,12.078,11.994,12.0192,198000.0
2010-02-09 14:00:00,14.31,14.33,14.18,14.24,258700.0,12.0192,12.036,11.91,11.9604,258700.0
2010-02-09 14:30:00,14.25,14.3,14.21,14.23,311700.0,11.9688,12.0108,11.9352,11.952,311700.0
2010-02-09 15:00:00,14.23,14.35,14.22,14.29,289300.0,11.952,12.0528,11.9436,12.0024,289300.0
2010-02-09 15:30:00,14.29,14.35,14.18,14.24,438200.0,12.0024,12.0528,11.91,11.9604,438200.0
2010-02-10 09:30:00,14.27,14.46,14.22,14.32,264100.0,11.9856,12.1452,11.9436,12.0276,264100.0
2010-02-10 10:00:00,14.32,14.32,14.2,14.28,516400.0,12.0276,12.0276,11.9268,11.994,516400.0
2010-02-10 10:30:00,14.29,14.44,14.23,14.44,315400.0,12.0024,12.1284,11.952,12.1284,315400.0
2010-02-10 11:00:00,14.43,14.54,14.36,14.52,278300.0,12.12,12.2124,12.0612,12.1956,278300.0
2010-02-10 11:30:00,14.52,14.66,14.51,14.57,346200.0,12.1956,12.3132,12.1872,12.2376,346200.0
2010-02-10 12:00:00,14.57,14.64,14.52,14.62,171000.0,12.2376,12.2964,12.1956,12.2796,171000.0
2010-02-10 12:30:00,14.62,14.75,14.59,14.72,238600.0,12.2796,12.3888,12.2544,12.3636,238600.0
2010-02-10 13:00:00,14.72,14.75,14.68,14.73,146400.0,12.3636,12.3888,12.33,12.372,146400.0
2010-02-10 13:30:00,14.73,14.74,14.64,14.65,181500.0,12.372,12.3804,12.2964,12.3048,181500.0
2010-02-10 14:00:00,14.64,14.69,14.61,14.66,197500.0,12.2964,12.3384,12.2712,12.3132,197500.0
2010-02-10 14:30:00,14.66,14.67,14.58,14.61,194900.0,12.3132,12.3216,12.246,12.2712,194900.0
2010-02-10 15:00:00,14.61,14.69,14.61,14.67,250100.0,12.2712,12.3384,12.2712,12.3216,250100.0
2010-02-10 15:30:00,14.68,14.68,14.58,14.64,658200.0,12.33,12.33,12.246,12.2964,658200.0
2010-02-11 09:30:00,14.56,14.56,14.2,14.36,385300.0,12.287,12.287,11.9832,12.1183,385300.0
2010-02-11 10:00:00,14.35,14.56,14.31,14.46,331500.0,12.1098,12.287,12.0761,12.2026,331500.0
2010-02-11 10:30:00,14.47,14.48,14.35,14.36,197300.0,12.2111,12.2195,12.1098,12.1183,197300.0
2010-02-11 11:00:00,14.36,14.61,14.36,14.6,198000.0,12.1183,12.3292,12.1183,12.3208,198000.0
2010-02-11 11:30:00,14.61,14.76,14.52,14.75,237400.0,12.3292,12.4558,12.2533,12.4474,237400.0
2010-02-11 12:00:00,14.75,14.89,14.72,14.84,238400.0,12.4474,12.5655,12.4221,12.5233,238400.0
2010-02-11 12:30:00,14.84,14.9,14.83,14.86,210600.0,12.5233,12.574,12.5149,12.5402,210600.0
2010-02-11 13:00:00,14.86,14.95,14.85,14.94,207700.0,12.5402,12.6162,12.5318,12.6077,207700.0
2010-02-11 13:30:00,14.94,14.99,14.83,14.86,201400.0,12.6077,12.6499,12.5149,12.5402,201400.0
2010-02-11 14:00:00,14.85,14.9,14.82,14.86,140300.0,12.5318,12.574,12.5064,12.5402,140300.0
2010-02-11 14:30:00,14.86,14.86,14.81,14.83,217400.0,12.5402,12.5402,12.498,12.5149,217400.0
2010-02-11 15:00:00,14.83,14.83,14.8,14.8,127400.0,12.5149,12.5149,12.4896,12.4896,127400.0
2010-02-11 15:30:00,14.8,14.81,14.75,14.79,430600.0,12.4896,12.498,12.4474,12.4811,430600.0
2010-02-12 09:30:00,14.57,14.67,14.46,14.57,313000.0,12.2955,12.3799,12.2026,12.2955,313000.0
2010-02-12 10:00:00,14.55,14.66,14.48,14.6,210900.0,12.2786,12.3714,12.2195,12.3208,210900.0
2010-02-12 10:30:00,14.6,14.65,14.5,14.56,137300.0,12.3208,12.363,12.2364,12.287,137300.0
2010-02-12 11:00:00,14.55,14.66,14.52,14.63,97600.0,12.2786,12.3714,12.2533,12.3461,97600.0
2010-02-12 11:30:00,14.63,14.66,14.6,14.65,117700.0,12.3461,12.3714,12.3208,12.363,117700.0
2010-02-12 12:00:00,14.65,14.92,14.65,14.83,186300.0,12.363,12.5908,12.363,12.5149,186300.0
2010-02-12 12:30:00,14.83,14.85,14.73,14.75,124400.0,12.5149,12.5318,12.4305,12.4474,124400.0
2010-02-12 13:00:00,14.75,14.75,14.6,14.6,130300.0,12.4474,12.4474,12.3208,12.3208,130300.0
2010-02-12 13:30:00,14.6,14.63,14.55,14.62,177200.0,12.3208,12.3461,12.2786,12.3377,177200.0
2010-02-12 14:00:00,14.62,14.81,14.61,14.76,157300.0,12.3377,12.498,12.3292,12.4558,157300.0
2010-02-12 14:30:00,14.76,14.77,14.68,14.7,112400.0,12.4558,12.4643,12.3883,12.4052,112400.0
2010-02-12 15:00:00,14.69,14.74,14.65,14.69,150000.0,12.3967,12.4389,12.363,12.3967,150000.0
2010-02-12 15:30:00,14.69,14.75,14.65,14.74,458700.0,12.3967,12.4474,12.363,12.4389,458700.0
2010-02-16 09:30:00,14.93,14.96,14.69,14.79,248600.0,12.5993,12.6246,12.3967,12.4811,248600.0
2010-02-16 10:00:00,14.8,14.92,14.77,14.9,164200.0,12.4896,12.5908,12.4643,12.574,164200.0
2010-02-16 10:30:00,14.91,15.08,14.91,14.94,242100.0,12.5824,12.7259,12.5824,12.6077,242100.0
2010-02-16 11:00:00,14.95,15.01,14.94,15.0,141100.0,12.6162,12.6668,12.6077,12.6583,141100.0
2010-02-16 11:30:00,15.0,15.1,15.0,15.06,99800.0,12.6583,12.7427,12.6583,12.709,99800.0
2010-02-16 12:00:00,15.06,15.07,14.94,15.02,191700.0,12.709,12.7174,12.6077,12.6752,191700.0
2010-02-16 12:30:00,15.01,15.17,15.01,15.16,145100.0,12.6668,12.8018,12.6668,12.7934,145100.0
2010-02-16 13:00:00,15.15,15.16,15.06,15.11,121200.0,12.7849,12.7934,12.709,12.7512,121200.0
2010-02-16 13:30:00,15.12,15.12,15.05,15.06,81700.0,12.7596,12.7596,12.7005,12.709,81700.0
2010-02-16 14:00:00,15.06,15.11,15.01,15.1,138200.0,12.709,12.7512,12.6668,12.7427,138200.0
2010-02-16 14:30:00,15.1,15.18,15.08,15.17,220600.0,12.7427,12.8102,12.7259,12.8018,220600.0
2010-02-16 15:00:00,15.16,15.18,15.12,15.18,169900.0,12.7934,12.8102,12.7596,12.8102,169900.0
2010-02-16 15:30:00,15.18,15.28,15.17,15.26,552700.0,12.8102,12.8946,12.8018,12.8778,552700.0
2010-02-17 09:30:00,15.37,15.45,15.15,15.17,188200.0,12.9706,13.0381,12.7849,12.8018,188200.0
2010-02-17 10:00:00,15.18,15.35,15.16,15.3,153700.0,12.8102,12.9537,12.7934,12.9115,153700.0
2010-02-17 10:30:00,15.3,15.36,15.27,15.28,94800.0,12.9115,12.9621,12.8862,12.8946,94800.0
2010-02-17 11:00:00,15.28,15.29,15.23,15.23,151100.0,12.8946,12.9031,12.8524,12.8524,151100.0
2010-02-17 11:30:00,15.23,15.29,15.21,15.25,172500.0,12.8524,12.9031,12.8356,12.8693,172500.0
2010-02-17 12:00:00,15.25,15.28,15.24,15.25,158700.0,12.8693,12.8946,12.8609,12.8693,158700.0
2010-02-17 12:30:00,15.25,15.26,15.23,15.25,85100.0,12.8693,12.8778,12.8524,12.8693,85100.0
2010-02-17 13:00:00,15.25,15.28,15.24,15.26,63900.0,12.8693,12.8946,12.8609,12.8778,63900.0
2010-02-17 13:30:00,15.26,15.27,15.22,15.23,35900.0,12.8778,12.8862,12.844,12.8524,35900.0
2010-02-17 14:00:00,15.23,15.28,15.18,15.2,156700.0,12.8524,12.8946,12.8102,12.8271,156700.0
2010-02-17 14:30:00,15.2,15.24,15.19,15.23,44500.0,12.8271,12.8609,12.8187,12.8524,44500.0
2010-02-17 15:00:00,15.23,15.26,15.21,15.25,69700.0,12.8524,12.8778,12.8356,12.8693,69700.0
2010-02-17 15:30:00,15.25,15.3,15.24,15.28,206300.0,12.8693,12.9115,12.8609,12.8946,206300.0
2010-02-18 09:30:00,15.35,15.37,15.09,15.18,157400.0,12.9537,12.9706,12.7343,12.8102,157400.0
2010-02-18 10:00:00,15.18,15.25,15.11,15.13,166900.0,12.8102,12.8693,12.7512,12.7681,166900.0
2010-02-18 10:30:00,15.13,15.28,15.1,15.26,181900.0,12.7681,12.8946,12.7427,12.8778,181900.0
2010-02-18 11:00:00,15.25,15.27,15.21,15.22,130200.0,12.8693,12.8862,12.8356,12.844,130200.0
2010-02-18 11:30:00,15.21,15.22,15.16,15.18,110400.0,12.8356,12.844,12.7934,12.8102,110400.0
2010-02-18 12:00:00,15.18,15.2,15.15,15.2,66900.0,12.8102,12.8271,12.7849,12.8271,66900.0
2010-02-18 12:30:00,15.2,15.2,15.13,15.15,59600.0,12.8271,12.8271,12.7681,12.7849,59600.0
2010-02-18 13:00:00,15.15,15.15,15.12,15.13,83100.0,12.7849,12.7849,12.7596,12.7681,83100.0
2010-02-18 13:30:00,15.13,15.19,15.13,15.18,148500.0,12.7681,12.8187,12.7681,12.8102,148500.0
2010-02-18 14:00:00,15.18,15.21,15.16,15.18,322600.0,12.8102,12.8356,12.7934,12.8102,322600.0
2010-02-18 14:30:00,15.19,15.25,15.18,15.24,207100.0,12.8187,12.8693,12.8102,12.8609,207100.0
2010-02-18 15:00:00,15.24,15.28,15.24,15.27,168400.0,12.8609,12.8946,12.8609,12.8862,168400.0
2010-02-18 15:30:00,15.27,15.39,15.27,15.34,301200.0,12.8862,12.9875,12.8862,12.9453,301200.0
2010-02-19 09:30:00,15.25,15.32,15.21,15.22,264200.0,12.8693,12.9284,12.8356,12.844,264200.0
2010-02-19 10:00:00,15.21,15.25,15.14,15.24,74000.0,12.8356,12.8693,12.7765,12.8609,74000.0
2010-02-19 10:30:00,15.24,15.24,15.16,15.2,59300.0,12.8609,12.8609,12.7934,12.8271,59300.0
2010-02-19 11:00:00,15.2,15.28,15.19,15.28,150300.0,12.8271,12.8946,12.8187,12.8946,150300.0
2010-02-19 11:30:00,15.27,15.32,15.23,15.31,96500.0,12.8862,12.9284,12.8524,12.92,96500.0
2010-02-19 12:00:00,15.31,15.34,15.29,15.32,103400.0,12.92,12.9453,12.9031,12.9284,103400.0
2010-02-19 12:30:00,15.33,15.36,15.28,15.36,59200.0,12.9368,12.9621,12.8946,12.9621,59200.0
2010-02-19 13:00:00,15.36,15.36,15.31,15.32,62600.0,12.9621,12.9621,12.92,12.9284,62600.0
2010-02-19 13:30:00,15.31,15.35,15.3,15.32,63900.0,12.92,12.9537,12.9115,12.9284,63900.0
2010-02-19 14:00:00,15.31,15.32,15.26,15.29,77600.0,12.92,12.9284,12.8778,12.9031,77600.0
2010-02-19 14:30:00,15.3,15.3,15.23,15.23,118400.0,12.9115,12.9115,12.8524,12.8524,118400.0
2010-02-19 15:00:00,15.24,15.26,15.18,15.19,137600.0,12.8609,12.8778,12.8102,12.8187,137600.0
2010-02-19 15:30:00,15.19,15.22,15.17,15.17,506300.0,12.8187,12.844,12.8018,12.8018,506300.0
2010-02-22 09:30:00,15.26,15.37,15.17,15.29,183700.0,12.8778,12.9706,12.8018,12.9031,183700.0
2010-02-22 10:00:00,15.3,15.32,15.17,15.19,195400.0,12.9115,12.9284,12.8018,12.8187,195400.0
2010-02-22 10:30:00,15.19,15.24,15.09,15.11,113100.0,12.8187,12.8609,12.7343,12.7512,113100.0
2010-02-22 11:00:00,15.11,15.21,15.11,15.17,71600.0,12.7512,12.8356,12.7512,12.8018,71600.0
2010-02-22 11:30:00,15.18,15.2,15.15,15.18,61200.0,12.8102,12.8271,12.7849,12.8102,61200.0
2010-02-22 12:00:00,15.18,15.24,15.17,15.19,48800.0,12.8102,12.8609,12.8018,12.8187,48800.0
2010-02-22 12:30:00,15.19,15.21,15.18,15.19,48600.0,12.8187,12.8356,12.8102,12.8187,48600.0
2010-02-22 13:00:00,15.19,15.21,15.16,15.21,156900.0,12.8187,12.8356,12.7934,12.8356,156900.0
2010-02-22 13:30:00,15.21,15.27,15.2,15.24,64200.0,12.8356,12.8862,12.8271,12.8609,64200.0
2010-02-22 14:00:00,15.24,15.3,15.23,15.29,67800.0,12.8609,12.9115,12.8524,12.9031,67800.0
2010-02-22 14:30:00,15.29,15.37,15.29,15.34,169000.0,12.9031,12.9706,12.9031,12.9453,169000.0
2010-02-22 15:00:00,15.35,15.35,15.32,15.34,97500.0,12.9537,12.9537,12.9284,12.9453,97500.0
2010-02-22 15:30:00,15.34,15.35,15.26,15.28,280100.0,12.9453,12.9537,12.8778,12.8946,280100.0
2010-02-23 09:30:00,15.19,15.3,15.06,15.29,160700.0,12.8187,12.9115,12.709,12.9031,160700.0
2010-02-23 10:00:00,15.28,15.29,14.83,14.9,358800.0,12.8946,12.9031,12.5149,12.574,358800.0
2010-02-23 10:30:00,14.9,14.99,14.86,14.98,151900.0,12.574,12.6499,12.5402,12.6415,151900.0
2010-02-23 11:00:00,14.98,15.03,14.9,14.91,137100.0,12.6415,12.6837,12.574,12.5824,137100.0
2010-02-23 11:30:00,14.9,14.96,14.81,14.82,168600.0,12.574,12.6246,12.498,12.5064,168600.0
2010-02-23 12:00:00,14.83,14.84,14.8,14.81,141800.0,12.5149,12.5233,12.4896,12.498,141800.0
2010-02-23 12:30:00,14.8,14.85,14.76,14.77,144400.0,12.4896,12.5318,12.4558,12.4643,144400.0
2010-02-23 13:00:00,14.78,14.81,14.74,14.81,85100.0,12.4727,12.498,12.4389,12.498,85100.0
2010-02-23 13:30:00,14.81,14.83,14.75,14.8,129800.0,12.498,12.5149,12.4474,12.4896,129800.0
2010-02-23 14:00:00,14.8,14.9,14.76,14.88,206500.0,12.4896,12.574,12.4558,12.5571,206500.0
2010-02-23 14:30:00,14.88,14.92,14.87,14.87,221400.0,12.5571,12.5908,12.5486,12.5486,221400.0
2010-02-23 15:00:00,14.86,14.97,14.84,14.97,216300.0,12.5402,12.633,12.5233,12.633,216300.0
2010-02-23 15:30:00,14.97,14.98,14.9,14.92,439900.0,12.633,12.6415,12.574,12.5908,439900.0
2010-02-24 09:30:00,15.01,15.22,14.96,15.16,121800.0,12.6668,12.844,12.6246,12.7934,121800.0
2010-02-24 10:00:00,15.15,15.18,14.95,14.96,139000.0,12.7849,12.8102,12.6162,12.6246,139000.0
2010-02-24 10:30:00,14.96,15.22,14.94,15.06,238100.0,12.6246,12.844,12.6077,12.709,238100.0
2010-02-24 11:00:00,15.06,15.14,15.05,15.1,87600.0,12.709,12.7765,12.7005,12.7427,87600.0
2010-02-24 11:30:00,15.1,15.13,15.05,15.09,75000.0,12.7427,12.7681,12.7005,12.7343,75000.0
2010-02-24 12:00:00,15.09,15.1,15.05,15.06,61700.0,12.7343,12.7427,12.7005,12.709,61700.0
2010-02-24 12:30:00,15.06,15.1,15.06,15.09,43500.0,12.709,12.7427,12.709,12.7343,43500.0
2010-02-24 13:00:00,15.1,15.2,15.1,15.17,72400.0,12.7427,12.8271,12.7427,12.8018,72400.0
2010-02-24 13:30:00,15.16,15.24,15.16,15.24,53700.0,12.7934,12.8609,12.7934,12.8609,53700.0
2010-02-24 14:00:00,15.24,15.24,15.14,15.16,98000.0,12.8609,12.8609,12.7765,12.7934,98000.0
2010-02-24 14:30:00,15.16,15.18,15.08,15.18,162300.0,12.7934,12.8102,12.7259,12.8102,162300.0
2010-02-24 15:00:00,15.18,15.22,15.13,15.22,367000.0,12.8102,12.844,12.7681,12.844,367000.0
2010-02-24 15:30:00,15.22,15.31,15.19,15.3,522500.0,12.844,12.92,12.8187,12.9115,522500.0
2010-02-25 09:30:00,14.98,14.98,14.74,14.92,472700.0,12.6415,12.6415,12.4389,12.5908,472700.0
2010-02-25 10:00:00,14.92,15.05,14.84,14.96,292100.0,12.5908,12.7005,12.5233,12.6246,292100.0
2010-02-25 10:30:00,14.96,14.96,14.82,14.82,191000.0,12.6246,12.6246,12.5064,12.5064,191000.0
2010-02-25 11:00:00,14.83,14.9,14.79,14.84,226300.0,12.5149,12.574,12.4811,12.5233,226300.0
2010-02-25 11:30:00,14.83,14.83,14.68,14.72,288900.0,12.5149,12.5149,12.3883,12.4221,288900.0
2010-02-25 12:00:00,14.72,14.78,14.7,14.72,159400.0,12.4221,12.4727,12.4052,12.4221,159400.0
2010-02-25 12:30:00,14.72,14.77,14.71,14.72,127900.0,12.4221,12.4643,12.4136,12.4221,127900.0
2010-02-25 13:00:00,14.71,14.75,14.7,14.74,96300.0,12.4136,12.4474,12.4052,12.4389,96300.0
2010-02-25 13:30:00,14.74,14.9,14.73,14.89,121900.0,12.4389,12.574,12.4305,12.5655,121900.0
2010-02-25 14:00:00,14.9,14.95,14.83,14.89,188300.0,12.574,12.6162,12.5149,12.5655,188300.0
2010-02-25 14:30:00,14.88,14.92,14.82,14.89,154000.0,12.5571,12.5908,12.5064,12.5655,154000.0
2010-02-25 15:00:00,14.89,14.95,14.83,14.93,281700.0,12.5655,12.6162,12.5149,12.5993,281700.0
2010-02-25 15:30:00,14.94,15.04,14.93,15.04,458500.0,12.6077,12.6921,12.5993,12.6921,458500.0
2010-02-26 09:30:00,14.89,15.02,14.81,14.91,134200.0,12.5655,12.6752,12.498,12.5824,134200.0
2010-02-26 10:00:00,14.9,14.99,14.8,14.93,168300.0,12.574,12.6499,12.4896,12.5993,168300.0
2010-02-26 10:30:00,14.93,15.01,14.91,14.98,172900.0,12.5993,12.6668,12.5824,12.6415,172900.0
2010-02-26 11:00:00,14.99,15.03,14.96,15.02,128100.0,12.6499,12.6837,12.6246,12.6752,128100.0
2010-02-26 11:30:00,15.02,15.09,15.01,15.02,109800.0,12.6752,12.7343,12.6668,12.6752,109800.0
2010-02-26 12:00:00,15.02,15.12,15.02,15.09,190400.0,12.6752,12.7596,12.6752,12.7343,190400.0
2010-02-26 12:30:00,15.08,15.13,15.04,15.06,113900.0,12.7259,12.7681,12.6921,12.709,113900.0
2010-02-26 13:00:00,15.05,15.14,15.04,15.14,79000.0,12.7005,12.7765,12.6921,12.7765,79000.0
2010-02-26 13:30:00,15.15,15.22,15.14,15.19,119300.0,12.7849,12.844,12.7765,12.8187,119300.0
2010-02-26 14:00:00,15.19,15.24,15.18,15.22,167800.0,12.8187,12.8609,12.8102,12.844,167800.0
2010-02-26 14:30:00,15.23,15.23,15.21,15.22,61000.0,12.8524,12.8524,12.8356,12.844,61000.0
2010-02-26 15:00:00,15.22,15.22,15.16,15.16,266400.0,12.844,12.844,12.7934,12.7934,266400.0
2010-02-26 15:30:00,15.16,15.21,15.16,15.18,453800.0,12.7934,12.8356,12.7934,12.8102,453800.0
2010-03-01 09:30:00,15.25,15.59,15.23,15.42,279400.0,12.8693,13.1562,12.8524,13.0128,279400.0
2010-03-01 10:00:00,15.41,15.47,15.31,15.35,330300.0,13.0043,13.055,12.92,12.9537,330300.0
2010-03-01 10:30:00,15.35,15.44,15.29,15.43,248800.0,12.9537,13.0297,12.9031,13.0212,248800.0
2010-03-01 11:00:00,15.43,15.59,15.42,15.49,211000.0,13.0212,13.1562,13.0128,13.0719,211000.0
2010-03-01 11:30:00,15.49,15.64,15.49,15.64,142800.0,13.0719,13.1984,13.0719,13.1984,142800.0
2010-03-01 12:00:00,15.64,15.67,15.58,15.59,117200.0,13.1984,13.2238,13.1478,13.1562,117200.0
2010-03-01 12:30:00,15.59,15.61,15.56,15.57,97200.0,13.1562,13.1731,13.1309,13.1394,97200.0
2010-03-01 13:00:00,15.57,15.62,15.55,15.61,82500.0,13.1394,13.1816,13.1225,13.1731,82500.0
2010-03-01 13:30:00,15.62,15.64,15.53,15.53,162700.0,13.1816,13.1984,13.1056,13.1056,162700.0
2010-03-01 14:00:00,15.54,15.54,15.47,15.53,216000.0,13.114,13.114,13.055,13.1056,216000.0
2010-03-01 14:30:00,15.53,15.55,15.43,15.47,257300.0,13.1056,13.1225,13.0212,13.055,257300.0
2010-03-01 15:00:00,15.47,15.49,15.38,15.45,355700.0,13.055,13.0719,12.979,13.0381,355700.0
2010-03-01 15:30:00,15.45,15.59,15.45,15.57,733200.0,13.0381,13.1562,13.0381,13.1394,733200.0
2010-03-02 09:30:00,15.67,15.93,15.63,15.81,340500.0,13.2238,13.4432,13.19,13.3419,340500.0
2010-03-02 10:00:00,15.8,15.88,15.8,15.87,424100.0,13.3335,13.401,13.3335,13.3925,424100.0
2010-03-02 10:30:00,15.87,16.08,15.87,16.03,337600.0,13.3925,13.5697,13.3925,13.5276,337600.0
2010-03-02 11:00:00,16.02,16.09,16.0,16.08,227600.0,13.5191,13.5782,13.5022,13.5697,227600.0
2010-03-02 11:30:00,16.08,16.24,16.08,16.2,320400.0,13.5697,13.7048,13.5697,13.671,320400.0
2010-03-02 12:00:00,16.2,16.3,16.2,16.21,271800.0,13.671,13.7554,13.671,13.6795,271800.0
2010-03-02 12:30:00,16.22,16.33,16.21,16.33,334400.0,13.6879,13.7807,13.6795,13.7807,334400.0
2010-03-02 13:00:00,16.33,16.37,16.31,16.35,197300.0,13.7807,13.8145,13.7638,13.7976,197300.0
2010-03-02 13:30:00,16.35,16.38,16.34,16.38,189000.0,13.7976,13.8229,13.7892,13.8229,189000.0
2010-03-02 14:00:00,16.37,16.38,16.24,16.24,279500.0,13.8145,13.8229,13.7048,13.7048,279500.0
2010-03-02 14:30:00,16.25,16.27,16.2,16.25,274900.0,13.7132,13.7301,13.671,13.7132,274900.0
2010-03-02 15:00:00,16.25,16.27,16.18,16.19,396800.0,13.7132,13.7301,13.6541,13.6626,396800.0
2010-03-02 15:30:00,16.19,16.25,16.17,16.2,647300.0,13.6626,13.7132,13.6457,13.671,647300.0
2010-03-03 09:30:00,16.28,16.41,16.11,16.38,254200.0,13.7385,13.8482,13.5951,13.8229,254200.0
2010-03-03 10:00:00,16.37,16.5,16.37,16.4,352300.0,13.8145,13.9242,13.8145,13.8398,352300.0
2010-03-03 10:30:00,16.39,16.58,16.38,16.56,313300.0,13.8314,13.9917,13.8229,13.9748,313300.0
2010-03-03 11:00:00,16.56,16.63,16.52,16.57,264600.0,13.9748,14.0339,13.9411,13.9833,264600.0
2010-03-03 11:30:00,16.58,16.63,16.54,16.63,278500.0,13.9917,14.0339,13.9579,14.0339,278500.0
2010-03-03 12:00:00,16.62,16.63,16.54,16.54,325700.0,14.0254,14.0339,13.9579,13.9579,325700.0
2010-03-03 12:30:00,16.54,16.54,16.44,16.47,192300.0,13.9579,13.9579,13.8735,13.8989,192300.0
2010-03-03 13:00:00,16.46,16.51,16.46,16.46,159300.0,13.8904,13.9326,13.8904,13.8904,159300.0
2010-03-03 13:30:00,16.47,16.48,16.4,16.46,148300.0,13.8989,13.9073,13.8398,13.8904,148300.0
2010-03-03 14:00:00,16.46,16.5,16.44,16.47,223000.0,13.8904,13.9242,13.8735,13.8989,223000.0
2010-03-03 14:30:00,16.46,16.51,16.39,16.41,366400.0,13.8904,13.9326,13.8314,13.8482,366400.0
2010-03-03 15:00:00,16.42,16.42,16.37,16.39,257500.0,13.8567,13.8567,13.8145,13.8314,257500.0
2010-03-03 15:30:00,16.38,16.49,16.38,16.44,692100.0,13.8229,13.9157,13.8229,13.8735,692100.0
2010-03-04 09:30:00,16.52,16.54,16.33,16.52,188100.0,13.9411,13.9579,13.7807,13.9411,188100.0
2010-03-04 10:00:00,16.52,16.56,16.43,16.56,293400.0,13.9411,13.9748,13.8651,13.9748,293400.0
2010-03-04 10:30:00,16.56,16.56,16.35,16.45,447300.0,13.9748,13.9748,13.7976,13.882,447300.0
2010-03-04 11:00:00,16.45,16.5,16.44,16.48,210900.0,13.882,13.9242,13.8735,13.9073,210900.0
2010-03-04 11:30:00,16.49,16.5,16.4,16.43,165800.0,13.9157,13.9242,13.8398,13.8651,165800.0
2010-03-04 12:00:00,16.43,16.5,16.4,16.49,137600.0,13.8651,13.9242,13.8398,13.9157,137600.0
2010-03-04 12:30:00,16.49,16.51,16.44,16.5,123800.0,13.9157,13.9326,13.8735,13.9242,123800.0
2010-03-04 13:00:00,16.5,16.56,16.49,16.54,122000.0,13.9242,13.9748,13.9157,13.9579,122000.0
2010-03-04 13:30:00,16.53,16.54,16.48,16.51,152900.0,13.9495,13.9579,13.9073,13.9326,152900.0
2010-03-04 14:00:00,16.51,16.55,16.48,16.52,152600.0,13.9326,13.9664,13.9073,13.9411,152600.0
2010-03-04 14:30:00,16.52,16.58,16.51,16.56,154300.0,13.9411,13.9917,13.9326,13.9748,154300.0
2010-03-04 15:00:00,16.57,16.6,16.49,16.59,263900.0,13.9833,14.0086,13.9157,14.0001,263900.0
2010-03-04 15:30:00,16.6,16.67,16.57,16.65,487300.0,14.0086,14.0676,13.9833,14.0508,487300.0
2010-03-05 09:30:00,16.79,16.9,16.73,16.81,255500.0,14.1689,14.2617,14.1183,14.1858,255500.0
2010-03-05 10:00:00,16.81,16.94,16.79,16.91,210400.0,14.1858,14.2955,14.1689,14.2702,210400.0
2010-03-05 10:30:00,16.91,16.94,16.83,16.9,250600.0,14.2702,14.2955,14.2027,14.2617,250600.0
2010-03-05 11:00:00,16.9,16.93,16.86,16.91,215500.0,14.2617,14.2871,14.228,14.2702,215500.0
2010-03-05 11:30:00,16.91,16.96,16.84,16.84,181000.0,14.2702,14.3124,14.2111,14.2111,181000.0
2010-03-05 12:00:00,16.85,16.87,16.78,16.79,126600.0,14.2195,14.2364,14.1605,14.1689,126600.0
2010-03-05 12:30:00,16.79,16.81,16.76,16.8,82900.0,14.1689,14.1858,14.1436,14.1773,82900.0
2010-03-05 13:00:00,16.8,16.81,16.73,16.73,81600.0,14.1773,14.1858,14.1183,14.1183,81600.0
2010-03-05 13:30:00,16.74,16.75,16.69,16.7,131300.0,14.1267,14.1352,14.0845,14.093,131300.0
2010-03-05 14:00:00,16.7,16.71,16.63,16.65,136700.0,14.093,14.1014,14.0339,14.0508,136700.0
2010-03-05 14:30:00,16.66,16.74,16.63,16.74,152300.0,14.0592,14.1267,14.0339,14.1267,152300.0
2010-03-05 15:00:00,16.74,16.78,16.66,16.67,250400.0,14.1267,14.1605,14.0592,14.0676,250400.0
2010-03-05 15:30:00,16.66,16.72,16.66,16.7,388000.0,14.0592,14.1098,14.0592,14.093,388000.0
2010-03-08 09:30:00,16.77,16.9,16.75,16.76,135600.0,14.152,14.2617,14.1352,14.1436,135600.0
2010-03-08 10:00:00,16.77,16.89,16.76,16.84,217800.0,14.152,14.2533,14.1436,14.2111,217800.0
2010-03-08 10:30:00,16.84,16.96,16.79,16.96,186000.0,14.2111,14.3124,14.1689,14.3124,186000.0
2010-03-08 11:00:00,16.96,16.98,16.89,16.9,153100.0,14.3124,14.3292,14.2533,14.2617,153100.0
2010-03-08 11:30:00,16.89,16.9,16.84,16.85,128100.0,14.2533,14.2617,14.2111,14.2195,128100.0
2010-03-08 12:00:00,16.85,16.94,16.85,16.93,112700.0,14.2195,14.2955,14.2195,14.2871,112700.0
2010-03-08 12:30:00,16.92,16.93,16.9,16.92,82500.0,14.2786,14.2871,14.2617,14.2786,82500.0
2010-03-08 13:00:00,16.92,17.0,16.92,17.0,118900.0,14.2786,14.3461,14.2786,14.3461,118900.0
2010-03-08 13:30:00,17.0,17.06,16.99,17.03,173200.0,14.3461,14.3968,14.3377,14.3714,173200.0
2010-03-08 14:00:00,17.03,17.04,16.98,17.0,91300.0,14.3714,14.3799,14.3292,14.3461,91300.0
2010-03-08 14:30:00,17.0,17.01,16.95,16.95,107500.0,14.3461,14.3546,14.3039,14.3039,107500.0
2010-03-08 15:00:00,16.95,16.96,16.94,16.95,125400.0,14.3039,14.3124,14.2955,14.3039,125400.0
2010-03-08 15:30:00,16.95,16.96,16.92,16.94,354800.0,14.3039,14.3124,14.2786,14.2955,354800.0
2010-03-09 09:30:00,16.91,17.09,16.85,17.09,133400.0,14.2702,14.4221,14.2195,14.4221,133400.0
2010-03-09 10:00:00,17.09,17.17,17.04,17.13,178300.0,14.4221,14.4896,14.3799,14.4558,178300.0
2010-03-09 10:30:00,17.13,17.25,17.12,17.22,178900.0,14.4558,14.5571,14.4474,14.5318,178900.0
2010-03-09 11:00:00,17.23,17.25,17.16,17.23,193200.0,14.5402,14.5571,14.4811,14.5402,193200.0
2010-03-09 11:30:00,17.23,17.26,17.16,17.19,162700.0,14.5402,14.5655,14.4811,14.5065,162700.0
2010-03-09 12:00:00,17.19,17.23,17.18,17.22,63500.0,14.5065,14.5402,14.498,14.5318,63500.0
2010-03-09 12:30:00,17.21,17.22,17.15,17.21,127100.0,14.5233,14.5318,14.4727,14.5233,127100.0
2010-03-09 13:00:00,17.22,17.23,17.2,17.2,64900.0,14.5318,14.5402,14.5149,14.5149,64900.0
2010-03-09 13:30:00,17.21,17.22,17.15,17.21,148000.0,14.5233,14.5318,14.4727,14.5233,148000.0
2010-03-09 14:00:00,17.2,17.21,17.2,17.21,79800.0,14.5149,14.5233,14.5149,14.5233,79800.0
2010-03-09 14:30:00,17.21,17.21,17.1,17.14,178800.0,14.5233,14.5233,14.4305,14.4643,178800.0
2010-03-09 15:00:00,17.14,17.15,17.0,17.02,199700.0,14.4643,14.4727,14.3461,14.363,199700.0
2010-03-09 15:30:00,17.02,17.11,17.01,17.07,378700.0,14.363,14.439,14.3546,14.4052,378700.0
2010-03-10 09:30:00,17.04,17.37,16.99,17.33,222700.0,14.3799,14.6584,14.3377,14.6246,222700.0
2010-03-10 10:00:00,17.33,17.45,17.33,17.4,217700.0,14.6246,14.7259,14.6246,14.6837,217700.0
2010-03-10 10:30:00,17.41,17.52,17.4,17.44,257900.0,14.6921,14.785,14.6837,14.7174,257900.0
2010-03-10 11:00:00,17.45,17.54,17.45,17.5,273700.0,14.7259,14.8018,14.7259,14.7681,273700.0
2010-03-10 11:30:00,17.5,17.51,17.39,17.41,280500.0,14.7681,14.7765,14.6752,14.6921,280500.0
2010-03-10 12:00:00,17.4,17.42,17.3,17.36,406900.0,14.6837,14.7006,14.5993,14.6499,406900.0
2010-03-10 12:30:00,17.37,17.48,17.35,17.46,289900.0,14.6584,14.7512,14.6415,14.7343,289900.0
2010-03-10 13:00:00,17.46,17.54,17.44,17.5,184800.0,14.7343,14.8018,14.7174,14.7681,184800.0
2010-03-10 13:30:00,17.49,17.62,17.49,17.61,243300.0,14.7596,14.8693,14.7596,14.8609,243300.0
2010-03-10 14:00:00,17.61,17.65,17.58,17.63,168700.0,14.8609,14.8947,14.8356,14.8778,168700.0
2010-03-10 14:30:00,17.63,17.63,17.57,17.57,172600.0,14.8778,14.8778,14.8271,14.8271,172600.0
2010-03-10 15:00:00,17.56,17.65,17.56,17.58,301700.0,14.8187,14.8947,14.8187,14.8356,301700.0
2010-03-10 15:30:00,17.57,17.57,17.49,17.55,596500.0,14.8271,14.8271,14.7596,14.8103,596500.0
2010-03-11 09:30:00,17.54,17.61,17.29,17.42,259600.0,14.8018,14.8609,14.5909,14.7006,259600.0
2010-03-11 10:00:00,17.4,17.61,17.4,17.58,176200.0,14.6837,14.8609,14.6837,14.8356,176200.0
2010-03-11 10:30:00,17.57,17.62,17.54,17.57,134200.0,14.8271,14.8693,14.8018,14.8271,134200.0
2010-03-11 11:00:00,17.57,17.58,17.46,17.5,116600.0,14.8271,14.8356,14.7343,14.7681,116600.0
2010-03-11 11:30:00,17.48,17.49,17.38,17.38,109900.0,14.7512,14.7596,14.6668,14.6668,109900.0
2010-03-11 12:00:00,17.38,17.4,17.33,17.37,150500.0,14.6668,14.6837,14.6246,14.6584,150500.0
2010-03-11 12:30:00,17.38,17.45,17.38,17.43,169200.0,14.6668,14.7259,14.6668,14.709,169200.0
2010-03-11 13:00:00,17.43,17.46,17.39,17.41,84500.0,14.709,14.7343,14.6752,14.6921,84500.0
2010-03-11 13:30:00,17.41,17.49,17.38,17.38,100500.0,14.6921,14.7596,14.6668,14.6668,100500.0
2010-03-11 14:00:00,17.38,17.42,17.33,17.33,171000.0,14.6668,14.7006,14.6246,14.6246,171000.0
2010-03-11 14:30:00,17.34,17.34,17.26,17.29,333400.0,14.6331,14.6331,14.5655,14.5909,333400.0
2010-03-11 15:00:00,17.3,17.42,17.28,17.4,279500.0,14.5993,14.7006,14.5824,14.6837,279500.0
2010-03-11 15:30:00,17.4,17.5,17.39,17.49,275100.0,14.6837,14.7681,14.6752,14.7596,275100.0
2010-03-12 09:30:00,17.59,17.61,17.43,17.5,125000.0,14.844,14.8609,14.709,14.7681,125000.0
2010-03-12 10:00:00,17.5,17.5,17.29,17.3,216000.0,14.7681,14.7681,14.5909,14.5993,216000.0
2010-03-12 10:30:00,17.31,17.46,17.3,17.45,253100.0,14.6077,14.7343,14.5993,14.7259,253100.0
2010-03-12 11:00:00,17.44,17.65,17.44,17.63,233000.0,14.7174,14.8947,14.7174,14.8778,233000.0
2010-03-12 11:30:00,17.63,17.72,17.61,17.68,195100.0,14.8778,14.9537,14.8609,14.92,195100.0
2010-03-12 12:00:00,17.67,17.75,17.66,17.72,190600.0,14.9115,14.979,14.9031,14.9537,190600.0
2010-03-12 12:30:00,17.73,17.73,17.63,17.66,90400.0,14.9622,14.9622,14.8778,14.9031,90400.0
2010-03-12 13:00:00,17.65,17.66,17.62,17.63,53600.0,14.8947,14.9031,14.8693,14.8778,53600.0
2010-03-12 13:30:00,17.63,17.73,17.62,17.73,119000.0,14.8778,14.9622,14.8693,14.9622,119000.0
2010-03-12 14:00:00,17.72,17.75,17.69,17.69,113000.0,14.9537,14.979,14.9284,14.9284,113000.0
2010-03-12 14:30:00,17.68,17.7,17.64,17.66,127200.0,14.92,14.9369,14.8862,14.9031,127200.0
2010-03-12 15:00:00,17.66,17.71,17.63,17.63,165800.0,14.9031,14.9453,14.8778,14.8778,165800.0
2010-03-12 15:30:00,17.63,17.66,17.61,17.62,392600.0,14.8778,14.9031,14.8609,14.8693,392600.0
2010-03-15 09:30:00,17.38,17.7,17.38,17.45,216200.0,14.6668,14.9369,14.6668,14.7259,216200.0
2010-03-15 10:00:00,17.44,17.44,17.32,17.38,153000.0,14.7174,14.7174,14.6162,14.6668,153000.0
2010-03-15 10:30:00,17.37,17.46,17.36,17.45,154500.0,14.6584,14.7343,14.6499,14.7259,154500.0
2010-03-15 11:00:00,17.44,17.45,17.25,17.26,101900.0,14.7174,14.7259,14.5571,14.5655,101900.0
2010-03-15 11:30:00,17.26,17.27,17.2,17.22,75300.0,14.5655,14.574,14.5149,14.5318,75300.0
2010-03-15 12:00:00,17.21,17.26,17.2,17.25,58700.0,14.5233,14.5655,14.5149,14.5571,58700.0
2010-03-15 12:30:00,17.26,17.31,17.23,17.29,60800.0,14.5655,14.6077,14.5402,14.5909,60800.0
2010-03-15 13:00:00,17.29,17.29,17.23,17.25,121600.0,14.5909,14.5909,14.5402,14.5571,121600.0
2010-03-15 13:30:00,17.24,17.25,17.21,17.22,69300.0,14.5487,14.5571,14.5233,14.5318,69300.0
2010-03-15 14:00:00,17.22,17.22,17.17,17.18,100700.0,14.5318,14.5318,14.4896,14.498,100700.0
2010-03-15 14:30:00,17.19,17.22,17.16,17.2,163400.0,14.5065,14.5318,14.4811,14.5149,163400.0
2010-03-15 15:00:00,17.2,17.27,17.19,17.26,246300.0,14.5149,14.574,14.5065,14.5655,246300.0
2010-03-15 15:30:00,17.25,17.38,17.25,17.36,481600.0,14.5571,14.6668,14.5571,14.6499,481600.0
2010-03-16 09:30:00,17.54,17.55,17.44,17.46,193200.0,14.8018,14.8103,14.7174,14.7343,193200.0
2010-03-16 10:00:00,17.46,17.48,17.32,17.43,186500.0,14.7343,14.7512,14.6162,14.709,186500.0
2010-03-16 10:30:00,17.43,17.55,17.42,17.54,251800.0,14.709,14.8103,14.7006,14.8018,251800.0
2010-03-16 11:00:00,17.55,17.59,17.48,17.57,166200.0,14.8103,14.844,14.7512,14.8271,166200.0
2010-03-16 11:30:00,17.57,17.65,17.54,17.65,175100.0,14.8271,14.8947,14.8018,14.8947,175100.0
2010-03-16 12:00:00,17.65,17.69,17.64,17.67,123100.0,14.8947,14.9284,14.8862,14.9115,123100.0
2010-03-16 12:30:00,17.67,17.68,17.64,17.65,86400.0,14.9115,14.92,14.8862,14.8947,86400.0
2010-03-16 13:00:00,17.65,17.66,17.64,17.66,88200.0,14.8947,14.9031,14.8862,14.9031,88200.0
2010-03-16 13:30:00,17.65,17.66,17.65,17.66,58000.0,14.8947,14.9031,14.8947,14.9031,58000.0
2010-03-16 14:00:00,17.65,17.72,17.55,17.66,237600.0,14.8947,14.9537,14.8103,14.9031,237600.0
2010-03-16 14:30:00,17.66,17.66,17.55,17.63,215800.0,14.9031,14.9031,14.8103,14.8778,215800.0
2010-03-16 15:00:00,17.62,17.72,17.62,17.72,215100.0,14.8693,14.9537,14.8693,14.9537,215100.0
2010-03-16 15:30:00,17.72,17.75,17.66,17.69,457300.0,14.9537,14.979,14.9031,14.9284,457300.0
2010-03-17 09:30:00,17.65,17.85,17.65,17.85,430800.0,14.8947,15.0634,14.8947,15.0634,430800.0
2010-03-17 10:00:00,17.85,17.89,17.68,17.69,318200.0,15.0634,15.0972,14.92,14.9284,318200.0
2010-03-17 10:30:00,17.68,17.78,17.68,17.78,119200.0,14.92,15.0044,14.92,15.0044,119200.0
2010-03-17 11:00:00,17.77,17.94,17.76,17.9,119600.0,14.9959,15.1394,14.9875,15.1056,119600.0
2010-03-17 11:30:00,17.91,17.93,17.81,17.86,136500.0,15.1141,15.1309,15.0297,15.0719,136500.0
2010-03-17 12:00:00,17.87,17.99,17.87,17.98,321600.0,15.0803,15.1816,15.0803,15.1731,321600.0
2010-03-17 12:30:00,17.98,18.0,17.94,17.96,108100.0,15.1731,15.19,15.1394,15.1563,108100.0
2010-03-17 13:00:00,17.96,17.97,17.93,17.96,131300.0,15.1563,15.1647,15.1309,15.1563,131300.0
2010-03-17 13:30:00,17.97,17.98,17.93,17.94,92200.0,15.1647,15.1731,15.1309,15.1394,92200.0
2010-03-17 14:00:00,17.94,18.0,17.93,17.98,89600.0,15.1394,15.19,15.1309,15.1731,89600.0
2010-03-17 14:30:00,17.98,17.99,17.85,17.85,138200.0,15.1731,15.1816,15.0634,15.0634,138200.0
2010-03-17 15:00:00,17.85,17.93,17.82,17.83,212700.0,15.0634,15.1309,15.0381,15.0466,212700.0
2010-03-17 15:30:00,17.83,17.93,17.81,17.89,533600.0,15.0466,15.1309,15.0297,15.0972,533600.0
2010-03-18 09:30:00,17.92,17.92,17.69,17.77,135000.0,15.1225,15.1225,14.9284,14.9959,135000.0
2010-03-18 10:00:00,17.76,17.82,17.68,17.68,96400.0,14.9875,15.0381,14.92,14.92,96400.0
2010-03-18 10:30:00,17.69,17.72,17.61,17.67,120500.0,14.9284,14.9537,14.8609,14.9115,120500.0
2010-03-18 11:00:00,17.67,17.78,17.67,17.75,121400.0,14.9115,15.0044,14.9115,14.979,121400.0
2010-03-18 11:30:00,17.75,17.82,17.73,17.73,123900.0,14.979,15.0381,14.9622,14.9622,123900.0
2010-03-18 12:00:00,17.73,17.73,17.65,17.68,96400.0,14.9622,14.9622,14.8947,14.92,96400.0
2010-03-18 12:30:00,17.68,17.69,17.57,17.62,78200.0,14.92,14.9284,14.8271,14.8693,78200.0
2010-03-18 13:00:00,17.61,17.65,17.6,17.65,83100.0,14.8609,14.8947,14.8525,14.8947,83100.0
2010-03-18 13:30:00,17.65,17.72,17.65,17.72,95500.0,14.8947,14.9537,14.8947,14.9537,95500.0
2010-03-18 14:00:00,17.72,17.73,17.65,17.67,100800.0,14.9537,14.9622,14.8947,14.9115,100800.0
2010-03-18 14:30:00,17.67,17.74,17.64,17.68,75200.0,14.9115,14.9706,14.8862,14.92,75200.0
2010-03-18 15:00:00,17.68,17.68,17.6,17.66,223600.0,14.92,14.92,14.8525,14.9031,223600.0
2010-03-18 15:30:00,17.66,17.75,17.65,17.72,494800.0,14.9031,14.979,14.8947,14.9537,494800.0
2010-03-19 09:30:00,17.76,17.87,17.42,17.45,629300.0,14.9875,15.0803,14.7006,14.7259,629300.0
2010-03-19 10:00:00,17.44,17.45,17.3,17.4,340800.0,14.7174,14.7259,14.5993,14.6837,340800.0
2010-03-19 10:30:00,17.4,17.54,17.36,17.44,166000.0,14.6837,14.8018,14.6499,14.7174,166000.0
2010-03-19 11:00:00,17.44,17.44,17.28,17.32,175700.0,14.7174,14.7174,14.5824,14.6162,175700.0
2010-03-19 11:30:00,17.32,17.32,17.23,17.26,269000.0,14.6162,14.6162,14.5402,14.5655,269000.0
2010-03-19 12:00:00,17.26,17.31,17.25,17.26,155200.0,14.5655,14.6077,14.5571,14.5655,155200.0
2010-03-19 12:30:00,17.26,17.32,17.25,17.29,69300.0,14.5655,14.6162,14.5571,14.5909,69300.0
2010-03-19 13:00:00,17.29,17.33,17.26,17.26,85600.0,14.5909,14.6246,14.5655,14.5655,85600.0
2010-03-19 13:30:00,17.27,17.27,17.17,17.19,217400.0,14.574,14.574,14.4896,14.5065,217400.0
2010-03-19 14:00:00,17.19,17.41,17.18,17.38,235500.0,14.5065,14.6921,14.498,14.6668,235500.0
2010-03-19 14:30:00,17.38,17.38,17.3,17.33,145900.0,14.6668,14.6668,14.5993,14.6246,145900.0
2010-03-19 15:00:00,17.33,17.41,17.32,17.4,213200.0,14.6246,14.6921,14.6162,14.6837,213200.0
2010-03-19 15:30:00,17.4,17.41,17.34,17.34,1063200.0,14.6837,14.6921,14.6331,14.6331,1063200.0
2010-03-22 09:30:00,17.17,17.55,17.09,17.49,357800.0,14.4896,14.8103,14.4221,14.7596,357800.0
2010-03-22 10:00:00,17.48,17.58,17.31,17.58,220700.0,14.7512,14.8356,14.6077,14.8356,220700.0
2010-03-22 10:30:00,17.58,17.73,17.53,17.69,269700.0,14.8356,14.9622,14.7934,14.9284,269700.0
2010-03-22 11:00:00,17.7,17.74,17.65,17.68,154300.0,14.9369,14.9706,14.8947,14.92,154300.0
2010-03-22 11:30:00,17.67,17.69,17.6,17.67,211700.0,14.9115,14.9284,14.8525,14.9115,211700.0
2010-03-22 12:00:00,17.67,17.76,17.62,17.75,209800.0,14.9115,14.9875,14.8693,14.979,209800.0
2010-03-22 12:30:00,17.76,17.79,17.66,17.69,129600.0,14.9875,15.0128,14.9031,14.9284,129600.0
2010-03-22 13:00:00,17.69,17.77,17.69,17.72,178200.0,14.9284,14.9959,14.9284,14.9537,178200.0
2010-03-22 13:30:00,17.73,17.76,17.72,17.74,104000.0,14.9622,14.9875,14.9537,14.9706,104000.0
2010-03-22 14:00:00,17.74,17.75,17.71,17.73,118200.0,14.9706,14.979,14.9453,14.9622,118200.0
2010-03-22 14:30:00,17.73,17.8,17.72,17.76,226600.0,14.9622,15.0212,14.9537,14.9875,226600.0
2010-03-22 15:00:00,17.77,17.78,17.71,17.72,223900.0,14.9959,15.0044,14.9453,14.9537,223900.0
2010-03-22 15:30:00,17.72,17.77,17.71,17.76,503400.0,14.9537,14.9959,14.9453,14.9875,503400.0
2010-03-23 09:30:00,17.96,18.34,17.9,18.16,880000.0,15.1563,15.4769,15.1056,15.325,880000.0
2010-03-23 10:00:00,18.16,18.31,18.05,18.3,441800.0,15.325,15.4516,15.2322,15.4432,441800.0
2010-03-23 10:30:00,18.31,18.42,18.23,18.24,582900.0,15.4516,15.5445,15.3841,15.3926,582900.0
2010-03-23 11:00:00,18.23,18.24,18.01,18.11,369800.0,15.3841,15.3926,15.1985,15.2828,369800.0
2010-03-23 11:30:00,18.11,18.14,18.04,18.09,200000.0,15.2828,15.3082,15.2238,15.266,200000.0
2010-03-23 12:00:00,18.08,18.19,18.08,18.18,143900.0,15.2575,15.3504,15.2575,15.3419,143900.0
2010-03-23 12:30:00,18.19,18.19,18.08,18.08,179700.0,15.3504,15.3504,15.2575,15.2575,179700.0
2010-03-23 13:00:00,18.08,18.17,18.08,18.17,118700.0,15.2575,15.3335,15.2575,15.3335,118700.0
2010-03-23 13:30:00,18.16,18.26,18.15,18.24,268500.0,15.325,15.4094,15.3166,15.3926,268500.0
2010-03-23 14:00:00,18.24,18.31,18.24,18.29,258900.0,15.3926,15.4516,15.3926,15.4347,258900.0
2010-03-23 14:30:00,18.3,18.37,18.28,18.31,256500.0,15.4432,15.5023,15.4263,15.4516,256500.0
2010-03-23 15:00:00,18.31,18.49,18.3,18.45,531400.0,15.4516,15.6035,15.4432,15.5698,531400.0
2010-03-23 15:30:00,18.45,18.45,18.32,18.36,948900.0,15.5698,15.5698,15.4601,15.4938,948900.0
2010-03-24 09:30:00,17.54,17.59,16.81,16.95,2554200.0,14.8018,14.844,14.1858,14.3039,2554200.0
2010-03-24 10:00:00,16.95,16.99,16.66,16.71,1803300.0,14.3039,14.3377,14.0592,14.1014,1803300.0
2010-03-24 10:30:00,16.71,16.74,16.53,16.65,1535600.0,14.1014,14.1267,13.9495,14.0508,1535600.0
2010-03-24 11:00:00,16.65,16.72,16.53,16.55,719100.0,14.0508,14.1098,13.9495,13.9664,719100.0
2010-03-24 11:30:00,16.54,16.58,16.46,16.53,1163100.0,13.9579,13.9917,13.8904,13.9495,1163100.0
2010-03-24 12:00:00,16.53,16.77,16.52,16.68,1084100.0,13.9495,14.152,13.9411,14.0761,1084100.0
2010-03-24 12:30:00,16.68,16.68,16.55,16.65,619600.0,14.0761,14.0761,13.9664,14.0508,619600.0
2010-03-24 13:00:00,16.65,16.66,16.49,16.58,750600.0,14.0508,14.0592,13.9157,13.9917,750600.0
2010-03-24 13:30:00,16.58,16.61,16.48,16.52,594500.0,13.9917,14.017,13.9073,13.9411,594500.0
2010-03-24 14:00:00,16.53,16.54,16.46,16.5,663900.0,13.9495,13.9579,13.8904,13.9242,663900.0
2010-03-24 14:30:00,16.5,16.54,16.46,16.48,817600.0,13.9242,13.9579,13.8904,13.9073,817600.0
2010-03-24 15:00:00,16.47,16.5,16.47,16.48,641800.0,13.8989,13.9242,13.8989,13.9073,641800.0
2010-03-24 15:30:00,16.48,16.56,16.47,16.51,2118200.0,13.9073,13.9748,13.8989,13.9326,2118200.0
2010-03-25 09:30:00,16.75,16.85,16.59,16.66,903400.0,14.1352,14.2195,14.0001,14.0592,903400.0
2010-03-25 10:00:00,16.66,16.72,16.5,16.68,645500.0,14.0592,14.1098,13.9242,14.0761,645500.0
2010-03-25 10:30:00,16.69,16.76,16.61,16.62,404600.0,14.0845,14.1436,14.017,14.0254,404600.0
2010-03-25 11:00:00,16.62,16.74,16.62,16.74,315800.0,14.0254,14.1267,14.0254,14.1267,315800.0
2010-03-25 11:30:00,16.74,16.75,16.65,16.66,218100.0,14.1267,14.1352,14.0508,14.0592,218100.0
2010-03-25 12:00:00,16.66,16.69,16.63,16.66,258300.0,14.0592,14.0845,14.0339,14.0592,258300.0
2010-03-25 12:30:00,16.66,16.7,16.63,16.64,167900.0,14.0592,14.093,14.0339,14.0423,167900.0
2010-03-25 13:00:00,16.64,16.69,16.63,16.67,205300.0,14.0423,14.0845,14.0339,14.0676,205300.0
2010-03-25 13:30:00,16.67,16.67,16.54,16.57,387400.0,14.0676,14.0676,13.9579,13.9833,387400.0
2010-03-25 14:00:00,16.58,16.63,16.52,16.52,449500.0,13.9917,14.0339,13.9411,13.9411,449500.0
2010-03-25 14:30:00,16.53,16.6,16.52,16.59,305200.0,13.9495,14.0086,13.9411,14.0001,305200.0
2010-03-25 15:00:00,16.6,16.61,16.56,16.56,376200.0,14.0086,14.017,13.9748,13.9748,376200.0
2010-03-25 15:30:00,16.55,16.56,16.41,16.42,973800.0,13.9664,13.9748,13.8482,13.8567,973800.0
2010-03-26 09:30:00,16.4,16.5,16.22,16.32,464300.0,13.8398,13.9242,13.6879,13.7723,464300.0
2010-03-26 10:00:00,16.32,16.48,16.31,16.43,317900.0,13.7723,13.9073,13.7638,13.8651,317900.0
2010-03-26 10:30:00,16.43,16.48,16.39,16.45,208200.0,13.8651,13.9073,13.8314,13.882,208200.0
2010-03-26 11:00:00,16.44,16.45,16.35,16.39,188900.0,13.8735,13.882,13.7976,13.8314,188900.0
2010-03-26 11:30:00,16.39,16.43,16.37,16.43,231100.0,13.8314,13.8651,13.8145,13.8651,231100.0
2010-03-26 12:00:00,16.42,16.43,16.3,16.33,205400.0,13.8567,13.8651,13.7554,13.7807,205400.0
2010-03-26 12:30:00,16.33,16.35,16.23,16.23,346300.0,13.7807,13.7976,13.6963,13.6963,346300.0
2010-03-26 13:00:00,16.23,16.36,16.22,16.32,289200.0,13.6963,13.806,13.6879,13.7723,289200.0
2010-03-26 13:30:00,16.32,16.32,16.22,16.26,205600.0,13.7723,13.7723,13.6879,13.7216,205600.0
2010-03-26 14:00:00,16.25,16.31,16.17,16.31,295000.0,13.7132,13.7638,13.6457,13.7638,295000.0
2010-03-26 14:30:00,16.3,16.35,16.27,16.29,222300.0,13.7554,13.7976,13.7301,13.747,222300.0
2010-03-26 15:00:00,16.29,16.32,16.23,16.31,339500.0,13.747,13.7723,13.6963,13.7638,339500.0
2010-03-26 15:30:00,16.3,16.39,16.3,16.38,852300.0,13.7554,13.8314,13.7554,13.8229,852300.0
2010-03-29 09:30:00,16.52,16.6,16.43,16.43,414500.0,13.9411,14.0086,13.8651,13.8651,414500.0
2010-03-29 10:00:00,16.42,16.56,16.42,16.5,318600.0,13.8567,13.9748,13.8567,13.9242,318600.0
2010-03-29 10:30:00,16.5,16.59,16.42,16.59,363000.0,13.9242,14.0001,13.8567,14.0001,363000.0
2010-03-29 11:00:00,16.58,16.6,16.54,16.55,153200.0,13.9917,14.0086,13.9579,13.9664,153200.0
2010-03-29 11:30:00,16.56,16.56,16.46,16.48,136500.0,13.9748,13.9748,13.8904,13.9073,136500.0
2010-03-29 12:00:00,16.48,16.48,16.43,16.45,96200.0,13.9073,13.9073,13.8651,13.882,96200.0
2010-03-29 12:30:00,16.45,16.46,16.43,16.43,118300.0,13.882,13.8904,13.8651,13.8651,118300.0
2010-03-29 13:00:00,16.44,16.46,16.4,16.4,202500.0,13.8735,13.8904,13.8398,13.8398,202500.0
2010-03-29 13:30:00,16.41,16.43,16.35,16.37,259700.0,13.8482,13.8651,13.7976,13.8145,259700.0
2010-03-29 14:00:00,16.37,16.4,16.34,16.38,272200.0,13.8145,13.8398,13.7892,13.8229,272200.0
2010-03-29 14:30:00,16.37,16.4,16.34,16.39,234200.0,13.8145,13.8398,13.7892,13.8314,234200.0
2010-03-29 15:00:00,16.39,16.42,16.36,16.4,227100.0,13.8314,13.8567,13.806,13.8398,227100.0
2010-03-29 15:30:00,16.39,16.4,16.36,16.36,575300.0,13.8314,13.8398,13.806,13.806,575300.0
2010-03-30 09:30:00,16.4,16.55,16.35,16.53,215500.0,13.8398,13.9664,13.7976,13.9495,215500.0
2010-03-30 10:00:00,16.54,16.54,16.39,16.41,163000.0,13.9579,13.9579,13.8314,13.8482,163000.0
2010-03-30 10:30:00,16.41,16.44,16.4,16.4,122100.0,13.8482,13.8735,13.8398,13.8398,122100.0
2010-03-30 11:00:00,16.4,16.4,16.2,16.23,247400.0,13.8398,13.8398,13.671,13.6963,247400.0
2010-03-30 11:30:00,16.23,16.35,16.22,16.3,145500.0,13.6963,13.7976,13.6879,13.7554,145500.0
2010-03-30 12:00:00,16.3,16.42,16.3,16.42,153400.0,13.7554,13.8567,13.7554,13.8567,153400.0
2010-03-30 12:30:00,16.41,16.45,16.36,16.43,162100.0,13.8482,13.882,13.806,13.8651,162100.0
2010-03-30 13:00:00,16.43,16.47,16.34,16.35,169900.0,13.8651,13.8989,13.7892,13.7976,169900.0
2010-03-30 13:30:00,16.35,16.41,16.32,16.41,136200.0,13.7976,13.8482,13.7723,13.8482,136200.0
2010-03-30 14:00:00,16.4,16.46,16.39,16.41,166500.0,13.8398,13.8904,13.8314,13.8482,166500.0
2010-03-30 14:30:00,16.41,16.52,16.4,16.49,168800.0,13.8482,13.9411,13.8398,13.9157,168800.0
2010-03-30 15:00:00,16.5,16.53,16.49,16.5,185700.0,13.9242,13.9495,13.9157,13.9242,185700.0
2010-03-30 15:30:00,16.5,16.55,16.5,16.53,488800.0,13.9242,13.9664,13.9242,13.9495,488800.0
2010-03-31 09:30:00,16.38,16.46,16.28,16.28,328600.0,13.8229,13.8904,13.7385,13.7385,328600.0
2010-03-31 10:00:00,16.29,16.4,16.25,16.35,280600.0,13.747,13.8398,13.7132,13.7976,280600.0
2010-03-31 10:30:00,16.35,16.4,16.3,16.32,218200.0,13.7976,13.8398,13.7554,13.7723,218200.0
2010-03-31 11:00:00,16.32,16.35,16.26,16.29,184100.0,13.7723,13.7976,13.7216,13.747,184100.0
2010-03-31 11:30:00,16.29,16.39,16.28,16.33,163000.0,13.747,13.8314,13.7385,13.7807,163000.0
2010-03-31 12:00:00,16.32,16.39,16.27,16.33,167300.0,13.7723,13.8314,13.7301,13.7807,167300.0
2010-03-31 12:30:00,16.34,16.39,16.33,16.33,167400.0,13.7892,13.8314,13.7807,13.7807,167400.0
2010-03-31 13:00:00,16.34,16.34,16.27,16.32,123900.0,13.7892,13.7892,13.7301,13.7723,123900.0
2010-03-31 13:30:00,16.32,16.33,16.27,16.32,124200.0,13.7723,13.7807,13.7301,13.7723,124200.0
2010-03-31 14:00:00,16.32,16.36,16.3,16.33,170500.0,13.7723,13.806,13.7554,13.7807,170500.0
2010-03-31 14:30:00,16.33,16.34,16.23,16.28,213800.0,13.7807,13.7892,13.6963,13.7385,213800.0
2010-03-31 15:00:00,16.27,16.28,16.13,16.22,388900.0,13.7301,13.7385,13.6119,13.6879,388900.0
2010-03-31 15:30:00,16.23,16.23,16.15,16.21,603400.0,13.6963,13.6963,13.6288,13.6795,603400.0
2010-04-01 09:30:00,16.28,16.44,16.26,16.43,313200.0,13.7385,13.8735,13.7216,13.8651,313200.0
2010-04-01 10:00:00,16.42,16.47,16.34,16.36,188100.0,13.8567,13.8989,13.7892,13.806,188100.0
2010-04-01 10:30:00,16.36,16.47,16.35,16.42,338200.0,13.806,13.8989,13.7976,13.8567,338200.0
2010-04-01 11:00:00,16.42,16.42,16.34,16.41,146100.0,13.8567,13.8567,13.7892,13.8482,146100.0
2010-04-01 11:30:00,16.41,16.41,16.34,16.36,77700.0,13.8482,13.8482,13.7892,13.806,77700.0
2010-04-01 12:00:00,16.37,16.37,16.33,16.33,131000.0,13.8145,13.8145,13.7807,13.7807,131000.0
2010-04-01 12:30:00,16.34,16.35,16.31,16.32,72500.0,13.7892,13.7976,13.7638,13.7723,72500.0
2010-04-01 13:00:00,16.32,16.32,16.28,16.29,121900.0,13.7723,13.7723,13.7385,13.747,121900.0
2010-04-01 13:30:00,16.29,16.31,16.21,16.24,148000.0,13.747,13.7638,13.6795,13.7048,148000.0
2010-04-01 14:00:00,16.24,16.26,16.17,16.22,215900.0,13.7048,13.7216,13.6457,13.6879,215900.0
2010-04-01 14:30:00,16.22,16.23,16.17,16.2,270500.0,13.6879,13.6963,13.6457,13.671,270500.0
2010-04-01 15:00:00,16.2,16.25,16.18,16.18,254100.0,13.671,13.7132,13.6541,13.6541,254100.0
2010-04-01 15:30:00,16.18,16.27,16.18,16.26,432600.0,13.6541,13.7301,13.6541,13.7216,432600.0
2010-04-05 09:30:00,16.34,16.56,16.34,16.53,175600.0,13.7892,13.9748,13.7892,13.9495,175600.0
2010-04-05 10:00:00,16.53,16.66,16.53,16.59,206200.0,13.9495,14.0592,13.9495,14.0001,206200.0
2010-04-05 10:30:00,16.59,16.68,16.58,16.66,151400.0,14.0001,14.0761,13.9917,14.0592,151400.0
2010-04-05 11:00:00,16.66,16.67,16.64,16.66,105000.0,14.0592,14.0676,14.0423,14.0592,105000.0
2010-04-05 11:30:00,16.66,16.66,16.61,16.62,82300.0,14.0592,14.0592,14.017,14.0254,82300.0
2010-04-05 12:00:00,16.63,16.67,16.62,16.67,147400.0,14.0339,14.0676,14.0254,14.0676,147400.0
2010-04-05 12:30:00,16.67,16.7,16.63,16.63,107500.0,14.0676,14.093,14.0339,14.0339,107500.0
2010-04-05 13:00:00,16.63,16.65,16.61,16.63,85200.0,14.0339,14.0508,14.017,14.0339,85200.0
2010-04-05 13:30:00,16.63,16.66,16.6,16.6,108000.0,14.0339,14.0592,14.0086,14.0086,108000.0
2010-04-05 14:00:00,16.6,16.66,16.59,16.65,138100.0,14.0086,14.0592,14.0001,14.0508,138100.0
2010-04-05 14:30:00,16.66,16.66,16.6,16.63,225800.0,14.0592,14.0592,14.0086,14.0339,225800.0
2010-04-05 15:00:00,16.64,16.65,16.57,16.63,296700.0,14.0423,14.0508,13.9833,14.0339,296700.0
2010-04-05 15:30:00,16.63,16.68,16.6,16.68,498200.0,14.0339,14.0761,14.0086,14.0761,498200.0
2010-04-06 09:30:00,16.67,16.69,16.6,16.66,280000.0,14.0676,14.0845,14.0086,14.0592,280000.0
2010-04-06 10:00:00,16.65,16.77,16.64,16.69,267100.0,14.0508,14.152,14.0423,14.0845,267100.0
2010-04-06 10:30:00,16.68,16.76,16.66,16.75,229100.0,14.0761,14.1436,14.0592,14.1352,229100.0
2010-04-06 11:00:00,16.75,16.75,16.72,16.75,134200.0,14.1352,14.1352,14.1098,14.1352,134200.0
2010-04-06 11:30:00,16.75,16.75,16.74,16.75,141500.0,14.1352,14.1352,14.1267,14.1352,141500.0
2010-04-06 12:00:00,16.75,16.76,16.7,16.74,156600.0,14.1352,14.1436,14.093,14.1267,156600.0
2010-04-06 12:30:00,16.75,16.75,16.69,16.69,131000.0,14.1352,14.1352,14.0845,14.0845,131000.0
2010-04-06 13:00:00,16.7,16.71,16.69,16.69,99800.0,14.093,14.1014,14.0845,14.0845,99800.0
2010-04-06 13:30:00,16.7,16.7,16.69,16.7,86600.0,14.093,14.093,14.0845,14.093,86600.0
2010-04-06 14:00:00,16.7,16.73,16.69,16.73,242800.0,14.093,14.1183,14.0845,14.1183,242800.0
2010-04-06 14:30:00,16.73,16.75,16.69,16.7,322200.0,14.1183,14.1352,14.0845,14.093,322200.0
2010-04-06 15:00:00,16.7,16.8,16.69,16.79,219600.0,14.093,14.1773,14.0845,14.1689,219600.0
2010-04-06 15:30:00,16.8,16.85,16.78,16.84,593800.0,14.1773,14.2195,14.1605,14.2111,593800.0
2010-04-07 09:30:00,16.81,16.81,16.58,16.66,230500.0,14.1858,14.1858,13.9917,14.0592,230500.0
2010-04-07 10:00:00,16.65,16.71,16.59,16.71,292500.0,14.0508,14.1014,14.0001,14.1014,292500.0
2010-04-07 10:30:00,16.71,16.74,16.68,16.72,493300.0,14.1014,14.1267,14.0761,14.1098,493300.0
2010-04-07 11:00:00,16.71,16.74,16.68,16.73,302900.0,14.1014,14.1267,14.0761,14.1183,302900.0
2010-04-07 11:30:00,16.72,16.75,16.71,16.75,149400.0,14.1098,14.1352,14.1014,14.1352,149400.0
2010-04-07 12:00:00,16.74,16.75,16.72,16.73,137500.0,14.1267,14.1352,14.1098,14.1183,137500.0
2010-04-07 12:30:00,16.73,16.73,16.7,16.72,127300.0,14.1183,14.1183,14.093,14.1098,127300.0
2010-04-07 13:00:00,16.72,16.75,16.7,16.72,205100.0,14.1098,14.1352,14.093,14.1098,205100.0
2010-04-07 13:30:00,16.72,16.83,16.71,16.81,262200.0,14.1098,14.2027,14.1014,14.1858,262200.0
2010-04-07 14:00:00,16.82,16.83,16.79,16.8,268500.0,14.1942,14.2027,14.1689,14.1773,268500.0
2010-04-07 14:30:00,16.8,16.83,16.76,16.8,489700.0,14.1773,14.2027,14.1436,14.1773,489700.0
2010-04-07 15:00:00,16.8,16.8,16.65,16.7,479000.0,14.1773,14.1773,14.0508,14.093,479000.0
2010-04-07 15:30:00,16.7,16.76,16.7,16.76,625600.0,14.093,14.1436,14.093,14.1436,625600.0
2010-04-08 09:30:00,16.64,16.65,16.38,16.52,431600.0,14.0423,14.0508,13.8229,13.9411,431600.0
2010-04-08 10:00:00,16.52,16.59,16.41,16.51,341800.0,13.9411,14.0001,13.8482,13.9326,341800.0
2010-04-08 10:30:00,16.52,16.57,16.51,16.52,236500.0,13.9411,13.9833,13.9326,13.9411,236500.0
2010-04-08 11:00:00,16.53,16.58,16.52,16.55,149100.0,13.9495,13.9917,13.9411,13.9664,149100.0
2010-04-08 11:30:00,16.55,16.58,16.51,16.57,126900.0,13.9664,13.9917,13.9326,13.9833,126900.0
2010-04-08 12:00:00,16.58,16.65,16.57,16.65,142400.0,13.9917,14.0508,13.9833,14.0508,142400.0
2010-04-08 12:30:00,16.65,16.76,16.64,16.76,152600.0,14.0508,14.1436,14.0423,14.1436,152600.0
2010-04-08 13:00:00,16.76,16.76,16.65,16.66,145200.0,14.1436,14.1436,14.0508,14.0592,145200.0
2010-04-08 13:30:00,16.66,16.74,16.64,16.72,384700.0,14.0592,14.1267,14.0423,14.1098,384700.0
2010-04-08 14:00:00,16.71,16.75,16.66,16.74,190700.0,14.1014,14.1352,14.0592,14.1267,190700.0
2010-04-08 14:30:00,16.73,16.74,16.68,16.7,193700.0,14.1183,14.1267,14.0761,14.093,193700.0
2010-04-08 15:00:00,16.7,16.76,16.66,16.72,264200.0,14.093,14.1436,14.0592,14.1098,264200.0
2010-04-08 15:30:00,16.72,16.77,16.7,16.74,529200.0,14.1098,14.152,14.093,14.1267,529200.0
2010-04-09 09:30:00,16.73,16.8,16.68,16.78,171600.0,14.1183,14.1773,14.0761,14.1605,171600.0
2010-04-09 10:00:00,16.78,16.8,16.68,16.68,206700.0,14.1605,14.1773,14.0761,14.0761,206700.0
2010-04-09 10:30:00,16.68,16.8,16.67,16.74,448500.0,14.0761,14.1773,14.0676,14.1267,448500.0
2010-04-09 11:00:00,16.75,16.79,16.72,16.79,174300.0,14.1352,14.1689,14.1098,14.1689,174300.0
2010-04-09 11:30:00,16.79,16.83,16.76,16.82,144100.0,14.1689,14.2027,14.1436,14.1942,144100.0
2010-04-09 12:00:00,16.81,16.85,16.81,16.84,91400.0,14.1858,14.2195,14.1858,14.2111,91400.0
2010-04-09 12:30:00,16.84,16.85,16.83,16.83,71800.0,14.2111,14.2195,14.2027,14.2027,71800.0
2010-04-09 13:00:00,16.84,16.84,16.79,16.8,99400.0,14.2111,14.2111,14.1689,14.1773,99400.0
2010-04-09 13:30:00,16.8,16.82,16.76,16.76,135400.0,14.1773,14.1942,14.1436,14.1436,135400.0
2010-04-09 14:00:00,16.76,16.77,16.68,16.74,153600.0,14.1436,14.152,14.0761,14.1267,153600.0
2010-04-09 14:30:00,16.73,16.75,16.71,16.73,147700.0,14.1183,14.1352,14.1014,14.1183,147700.0
2010-04-09 15:00:00,16.73,16.74,16.67,16.69,221400.0,14.1183,14.1267,14.0676,14.0845,221400.0
2010-04-09 15:30:00,16.7,16.8,16.69,16.8,460600.0,14.093,14.1773,14.0845,14.1773,460600.0
2010-04-12 09:30:00,16.79,17.05,16.77,17.04,466400.0,14.1689,14.3883,14.152,14.3799,466400.0
2010-04-12 10:00:00,17.04,17.1,17.0,17.03,281800.0,14.3799,14.4305,14.3461,14.3714,281800.0
2010-04-12 10:30:00,17.04,17.07,16.97,17.06,277000.0,14.3799,14.4052,14.3208,14.3968,277000.0
2010-04-12 11:00:00,17.06,17.08,17.03,17.03,193000.0,14.3968,14.4136,14.3714,14.3714,193000.0
2010-04-12 11:30:00,17.03,17.04,17.01,17.04,256100.0,14.3714,14.3799,14.3546,14.3799,256100.0
2010-04-12 12:00:00,17.03,17.05,17.01,17.05,251900.0,14.3714,14.3883,14.3546,14.3883,251900.0
2010-04-12 12:30:00,17.05,17.12,17.05,17.1,269500.0,14.3883,14.4474,14.3883,14.4305,269500.0
2010-04-12 13:00:00,17.1,17.13,17.1,17.12,185500.0,14.4305,14.4558,14.4305,14.4474,185500.0
2010-04-12 13:30:00,17.12,17.13,17.09,17.09,204900.0,14.4474,14.4558,14.4221,14.4221,204900.0
2010-04-12 14:00:00,17.09,17.13,17.09,17.13,274800.0,14.4221,14.4558,14.4221,14.4558,274800.0
2010-04-12 14:30:00,17.13,17.17,17.08,17.09,434300.0,14.4558,14.4896,14.4136,14.4221,434300.0
2010-04-12 15:00:00,17.08,17.1,17.01,17.1,298800.0,14.4136,14.4305,14.3546,14.4305,298800.0
2010-04-12 15:30:00,17.1,17.1,16.99,17.04,671600.0,14.4305,14.4305,14.3377,14.3799,671600.0
2010-04-13 09:30:00,17.04,17.04,16.82,16.86,243300.0,14.3799,14.3799,14.1942,14.228,243300.0
2010-04-13 10:00:00,16.86,16.96,16.84,16.85,262200.0,14.228,14.3124,14.2111,14.2195,262200.0
2010-04-13 10:30:00,16.85,16.85,16.73,16.76,280400.0,14.2195,14.2195,14.1183,14.1436,280400.0
2010-04-13 11:00:00,16.76,16.85,16.75,16.83,217500.0,14.1436,14.2195,14.1352,14.2027,217500.0
2010-04-13 11:30:00,16.83,16.89,16.74,16.76,199200.0,14.2027,14.2533,14.1267,14.1436,199200.0
2010-04-13 12:00:00,16.76,16.86,16.75,16.85,206000.0,14.1436,14.228,14.1352,14.2195,206000.0
2010-04-13 12:30:00,16.85,16.89,16.8,16.87,133500.0,14.2195,14.2533,14.1773,14.2364,133500.0
2010-04-13 13:00:00,16.86,16.87,16.77,16.78,95900.0,14.228,14.2364,14.152,14.1605,95900.0
2010-04-13 13:30:00,16.78,16.83,16.76,16.77,161800.0,14.1605,14.2027,14.1436,14.152,161800.0
2010-04-13 14:00:00,16.77,16.79,16.73,16.75,205500.0,14.152,14.1689,14.1183,14.1352,205500.0
2010-04-13 14:30:00,16.75,16.76,16.72,16.72,173700.0,14.1352,14.1436,14.1098,14.1098,173700.0
2010-04-13 15:00:00,16.72,16.82,16.72,16.79,374600.0,14.1098,14.1942,14.1098,14.1689,374600.0
2010-04-13 15:30:00,16.79,16.8,16.72,16.76,623500.0,14.1689,14.1773,14.1098,14.1436,623500.0
2010-04-14 09:30:00,16.95,16.97,16.81,16.85,260300.0,14.3039,14.3208,14.1858,14.2195,260300.0
2010-04-14 10:00:00,16.85,16.89,16.81,16.84,218300.0,14.2195,14.2533,14.1858,14.2111,218300.0
2010-04-14 10:30:00,16.84,16.86,16.77,16.78,395300.0,14.2111,14.228,14.152,14.1605,395300.0
2010-04-14 11:00:00,16.78,16.82,16.74,16.79,221600.0,14.1605,14.1942,14.1267,14.1689,221600.0
2010-04-14 11:30:00,16.79,16.79,16.76,16.77,155200.0,14.1689,14.1689,14.1436,14.152,155200.0
2010-04-14 12:00:00,16.77,16.77,16.76,16.77,79500.0,14.152,14.152,14.1436,14.152,79500.0
2010-04-14 12:30:00,16.77,16.78,16.73,16.73,321800.0,14.152,14.1605,14.1183,14.1183,321800.0
2010-04-14 13:00:00,16.73,16.74,16.69,16.7,231900.0,14.1183,14.1267,14.0845,14.093,231900.0
2010-04-14 13:30:00,16.7,16.71,16.62,16.65,261400.0,14.093,14.1014,14.0254,14.0508,261400.0
2010-04-14 14:00:00,16.65,16.71,16.64,16.69,167600.0,14.0508,14.1014,14.0423,14.0845,167600.0
2010-04-14 14:30:00,16.68,16.74,16.67,16.68,258000.0,14.0761,14.1267,14.0676,14.0761,258000.0
2010-04-14 15:00:00,16.68,16.7,16.66,16.7,232200.0,14.0761,14.093,14.0592,14.093,232200.0
2010-04-14 15:30:00,16.7,16.77,16.69,16.76,584500.0,14.093,14.152,14.0845,14.1436,584500.0
2010-04-15 09:30:00,16.73,16.74,16.51,16.54,235600.0,14.1183,14.1267,13.9326,13.9579,235600.0
2010-04-15 10:00:00,16.54,16.65,16.52,16.63,208500.0,13.9579,14.0508,13.9411,14.0339,208500.0
2010-04-15 10:30:00,16.64,16.69,16.63,16.67,184700.0,14.0423,14.0845,14.0339,14.0676,184700.0
2010-04-15 11:00:00,16.68,16.68,16.63,16.63,201200.0,14.0761,14.0761,14.0339,14.0339,201200.0
2010-04-15 11:30:00,16.64,16.72,16.63,16.66,226500.0,14.0423,14.1098,14.0339,14.0592,226500.0
2010-04-15 12:00:00,16.67,16.68,16.6,16.62,120900.0,14.0676,14.0761,14.0086,14.0254,120900.0
2010-04-15 12:30:00,16.61,16.67,16.61,16.67,127600.0,14.017,14.0676,14.017,14.0676,127600.0
2010-04-15 13:00:00,16.67,16.76,16.66,16.76,121000.0,14.0676,14.1436,14.0592,14.1436,121000.0
2010-04-15 13:30:00,16.76,16.8,16.69,16.72,198000.0,14.1436,14.1773,14.0845,14.1098,198000.0
2010-04-15 14:00:00,16.72,16.72,16.7,16.71,115700.0,14.1098,14.1098,14.093,14.1014,115700.0
2010-04-15 14:30:00,16.71,16.71,16.7,16.71,113900.0,14.1014,14.1014,14.093,14.1014,113900.0
2010-04-15 15:00:00,16.71,16.77,16.65,16.73,273600.0,14.1014,14.152,14.0508,14.1183,273600.0
2010-04-15 15:30:00,16.72,16.75,16.67,16.72,509800.0,14.1098,14.1352,14.0676,14.1098,509800.0
2010-04-16 09:30:00,16.64,16.75,16.52,16.57,362500.0,14.0423,14.1352,13.9411,13.9833,362500.0
2010-04-16 10:00:00,16.56,16.89,16.5,16.84,319400.0,13.9748,14.2533,13.9242,14.2111,319400.0
2010-04-16 10:30:00,16.84,16.88,16.5,16.56,360500.0,14.2111,14.2449,13.9242,13.9748,360500.0
2010-04-16 11:00:00,16.56,16.73,16.45,16.45,351600.0,13.9748,14.1183,13.882,13.882,351600.0
2010-04-16 11:30:00,16.45,16.53,16.35,16.36,319100.0,13.882,13.9495,13.7976,13.806,319100.0
2010-04-16 12:00:00,16.36,16.39,16.3,16.36,162500.0,13.806,13.8314,13.7554,13.806,162500.0
2010-04-16 12:30:00,16.36,16.44,16.27,16.42,193000.0,13.806,13.8735,13.7301,13.8567,193000.0
2010-04-16 13:00:00,16.42,16.5,16.42,16.45,283200.0,13.8567,13.9242,13.8567,13.882,283200.0
2010-04-16 13:30:00,16.45,16.45,16.35,16.39,275700.0,13.882,13.882,13.7976,13.8314,275700.0
2010-04-16 14:00:00,16.39,16.58,16.37,16.54,321800.0,13.8314,13.9917,13.8145,13.9579,321800.0
2010-04-16 14:30:00,16.54,16.55,16.46,16.46,294000.0,13.9579,13.9664,13.8904,13.8904,294000.0
2010-04-16 15:00:00,16.45,16.49,16.43,16.46,261100.0,13.882,13.9157,13.8651,13.8904,261100.0
2010-04-16 15:30:00,16.46,16.52,16.43,16.46,710800.0,13.8904,13.9411,13.8651,13.8904,710800.0
2010-04-19 09:30:00,16.33,16.41,16.27,16.33,361500.0,13.7807,13.8482,13.7301,13.7807,361500.0
2010-04-19 10:00:00,16.33,16.38,16.21,16.21,324000.0,13.7807,13.8229,13.6795,13.6795,324000.0
2010-04-19 10:30:00,16.21,16.24,16.08,16.09,407800.0,13.6795,13.7048,13.5697,13.5782,407800.0
2010-04-19 11:00:00,16.1,16.11,16.04,16.06,230800.0,13.5866,13.5951,13.536,13.5529,230800.0
2010-04-19 11:30:00,16.07,16.08,15.78,15.8,583000.0,13.5613,13.5697,13.3166,13.3335,583000.0
2010-04-19 12:00:00,15.8,15.84,15.72,15.77,316000.0,13.3335,13.3672,13.2659,13.3081,316000.0
2010-04-19 12:30:00,15.78,15.85,15.73,15.84,171300.0,13.3166,13.3757,13.2744,13.3672,171300.0
2010-04-19 13:00:00,15.84,15.85,15.77,15.83,175400.0,13.3672,13.3757,13.3081,13.3588,175400.0
2010-04-19 13:30:00,15.83,15.85,15.77,15.81,278600.0,13.3588,13.3757,13.3081,13.3419,278600.0
2010-04-19 14:00:00,15.8,15.94,15.79,15.94,192600.0,13.3335,13.4516,13.325,13.4516,192600.0
2010-04-19 14:30:00,15.94,16.0,15.92,15.97,357900.0,13.4516,13.5022,13.4347,13.4769,357900.0
2010-04-19 15:00:00,15.97,15.98,15.91,15.97,518800.0,13.4769,13.4854,13.4263,13.4769,518800.0
2010-04-19 15:30:00,15.97,16.07,15.95,16.0,1048000.0,13.4769,13.5613,13.46,13.5022,1048000.0
2010-04-20 09:30:00,16.11,16.27,16.06,16.22,316400.0,13.5951,13.7301,13.5529,13.6879,316400.0
2010-04-20 10:00:00,16.21,16.27,16.11,16.11,723200.0,13.6795,13.7301,13.5951,13.5951,723200.0
2010-04-20 10:30:00,16.11,16.23,16.06,16.22,296000.0,13.5951,13.6963,13.5529,13.6879,296000.0
2010-04-20 11:00:00,16.22,16.32,16.22,16.28,283900.0,13.6879,13.7723,13.6879,13.7385,283900.0
2010-04-20 11:30:00,16.28,16.31,16.26,16.28,186500.0,13.7385,13.7638,13.7216,13.7385,186500.0
2010-04-20 12:00:00,16.28,16.31,16.22,16.23,265100.0,13.7385,13.7638,13.6879,13.6963,265100.0
2010-04-20 12:30:00,16.24,16.26,16.21,16.23,116500.0,13.7048,13.7216,13.6795,13.6963,116500.0
2010-04-20 13:00:00,16.24,16.33,16.23,16.31,291700.0,13.7048,13.7807,13.6963,13.7638,291700.0
2010-04-20 13:30:00,16.32,16.36,16.3,16.3,182700.0,13.7723,13.806,13.7554,13.7554,182700.0
2010-04-20 14:00:00,16.3,16.44,16.29,16.41,488200.0,13.7554,13.8735,13.747,13.8482,488200.0
2010-04-20 14:30:00,16.4,16.43,16.39,16.4,349500.0,13.8398,13.8651,13.8314,13.8398,349500.0
2010-04-20 15:00:00,16.4,16.42,16.36,16.4,445200.0,13.8398,13.8567,13.806,13.8398,445200.0
2010-04-20 15:30:00,16.41,16.46,16.35,16.39,853600.0,13.8482,13.8904,13.7976,13.8314,853600.0
2010-04-21 09:30:00,16.49,16.84,16.48,16.69,405200.0,13.9157,14.2111,13.9073,14.0845,405200.0
2010-04-21 10:00:00,16.68,16.68,16.58,16.63,577500.0,14.0761,14.0761,13.9917,14.0339,577500.0
2010-04-21 10:30:00,16.64,16.73,16.61,16.67,381900.0,14.0423,14.1183,14.017,14.0676,381900.0
2010-04-21 11:00:00,16.66,16.75,16.62,16.67,346600.0,14.0592,14.1352,14.0254,14.0676,346600.0
2010-04-21 11:30:00,16.67,16.67,16.58,16.67,382600.0,14.0676,14.0676,13.9917,14.0676,382600.0
2010-04-21 12:00:00,16.67,16.85,16.67,16.85,282400.0,14.0676,14.2195,14.0676,14.2195,282400.0
2010-04-21 12:30:00,16.85,16.9,16.84,16.87,187500.0,14.2195,14.2617,14.2111,14.2364,187500.0
2010-04-21 13:00:00,16.87,16.9,16.8,16.85,312200.0,14.2364,14.2617,14.1773,14.2195,312200.0
2010-04-21 13:30:00,16.85,16.92,16.78,16.82,295800.0,14.2195,14.2786,14.1605,14.1942,295800.0
2010-04-21 14:00:00,16.82,16.85,16.67,16.67,480600.0,14.1942,14.2195,14.0676,14.0676,480600.0
2010-04-21 14:30:00,16.68,16.68,16.63,16.68,182800.0,14.0761,14.0761,14.0339,14.0761,182800.0
2010-04-21 15:00:00,16.69,16.7,16.67,16.69,288800.0,14.0845,14.093,14.0676,14.0845,288800.0
2010-04-21 15:30:00,16.69,16.79,16.68,16.74,625700.0,14.0845,14.1689,14.0761,14.1267,625700.0
2010-04-22 09:30:00,16.5,16.5,16.26,16.36,474600.0,13.9242,13.9242,13.7216,13.806,474600.0
2010-04-22 10:00:00,16.36,16.56,16.35,16.51,402500.0,13.806,13.9748,13.7976,13.9326,402500.0
2010-04-22 10:30:00,16.51,16.64,16.44,16.6,383000.0,13.9326,14.0423,13.8735,14.0086,383000.0
2010-04-22 11:00:00,16.59,16.66,16.52,16.54,299700.0,14.0001,14.0592,13.9411,13.9579,299700.0
2010-04-22 11:30:00,16.55,16.55,16.38,16.44,269500.0,13.9664,13.9664,13.8229,13.8735,269500.0
2010-04-22 12:00:00,16.44,16.55,16.41,16.55,212300.0,13.8735,13.9664,13.8482,13.9664,212300.0
2010-04-22 12:30:00,16.55,16.55,16.5,16.5,167400.0,13.9664,13.9664,13.9242,13.9242,167400.0
2010-04-22 13:00:00,16.5,16.65,16.5,16.59,196100.0,13.9242,14.0508,13.9242,14.0001,196100.0
2010-04-22 13:30:00,16.59,16.62,16.46,16.61,315000.0,14.0001,14.0254,13.8904,14.017,315000.0
2010-04-22 14:00:00,16.62,16.74,16.62,16.73,196200.0,14.0254,14.1267,14.0254,14.1183,196200.0
2010-04-22 14:30:00,16.72,16.83,16.72,16.82,618900.0,14.1098,14.2027,14.1098,14.1942,618900.0
2010-04-22 15:00:00,16.82,16.92,16.81,16.91,298400.0,14.1942,14.2786,14.1858,14.2702,298400.0
2010-04-22 15:30:00,16.91,16.95,16.87,16.89,639500.0,14.2702,14.3039,14.2364,14.2533,639500.0
2010-04-23 09:30:00,16.9,16.93,16.68,16.93,164000.0,14.2617,14.2871,14.0761,14.2871,164000.0
2010-04-23 10:00:00,16.93,16.99,16.79,16.79,232400.0,14.2871,14.3377,14.1689,14.1689,232400.0
2010-04-23 10:30:00,16.78,16.85,16.69,16.74,145600.0,14.1605,14.2195,14.0845,14.1267,145600.0
2010-04-23 11:00:00,16.75,16.84,16.66,16.81,128600.0,14.1352,14.2111,14.0592,14.1858,128600.0
2010-04-23 11:30:00,16.81,16.87,16.72,16.87,75800.0,14.1858,14.2364,14.1098,14.2364,75800.0
2010-04-23 12:00:00,16.86,16.88,16.79,16.83,71100.0,14.228,14.2449,14.1689,14.2027,71100.0
2010-04-23 12:30:00,16.83,16.91,16.79,16.9,58900.0,14.2027,14.2702,14.1689,14.2617,58900.0
2010-04-23 13:00:00,16.9,16.93,16.9,16.91,92000.0,14.2617,14.2871,14.2617,14.2702,92000.0
2010-04-23 13:30:00,16.91,16.94,16.86,16.9,118900.0,14.2702,14.2955,14.228,14.2617,118900.0
2010-04-23 14:00:00,16.92,16.96,16.85,16.9,239700.0,14.2786,14.3124,14.2195,14.2617,239700.0
2010-04-23 14:30:00,16.9,17.02,16.87,17.02,191900.0,14.2617,14.363,14.2364,14.363,191900.0
2010-04-23 15:00:00,17.02,17.05,16.97,17.02,145700.0,14.363,14.3883,14.3208,14.363,145700.0
2010-04-23 15:30:00,17.02,17.04,16.97,17.03,329700.0,14.363,14.3799,14.3208,14.3714,329700.0
2010-04-26 09:30:00,16.87,17.05,16.83,16.87,273000.0,14.2364,14.3883,14.2027,14.2364,273000.0
2010-04-26 10:00:00,16.87,16.97,16.84,16.86,242400.0,14.2364,14.3208,14.2111,14.228,242400.0
2010-04-26 10:30:00,16.85,16.93,16.84,16.9,201600.0,14.2195,14.2871,14.2111,14.2617,201600.0
2010-04-26 11:00:00,16.9,17.01,16.89,16.99,110700.0,14.2617,14.3546,14.2533,14.3377,110700.0
2010-04-26 11:30:00,17.0,17.02,16.89,16.89,115400.0,14.3461,14.363,14.2533,14.2533,115400.0
2010-04-26 12:00:00,16.89,16.93,16.83,16.84,131400.0,14.2533,14.2871,14.2027,14.2111,131400.0
2010-04-26 12:30:00,16.83,16.89,16.81,16.89,63400.0,14.2027,14.2533,14.1858,14.2533,63400.0
2010-04-26 13:00:00,16.89,16.94,16.88,16.89,73400.0,14.2533,14.2955,14.2449,14.2533,73400.0
2010-04-26 13:30:00,16.89,16.91,16.82,16.87,120100.0,14.2533,14.2702,14.1942,14.2364,120100.0
2010-04-26 14:00:00,16.87,16.96,16.82,16.95,209500.0,14.2364,14.3124,14.1942,14.3039,209500.0
2010-04-26 14:30:00,16.94,16.95,16.82,16.82,106000.0,14.2955,14.3039,14.1942,14.1942,106000.0
2010-04-26 15:00:00,16.82,16.86,16.76,16.8,173600.0,14.1942,14.228,14.1436,14.1773,173600.0
2010-04-26 15:30:00,16.79,16.82,16.75,16.8,498900.0,14.1689,14.1942,14.1352,14.1773,498900.0
2010-04-27 09:30:00,16.71,16.8,16.55,16.65,301000.0,14.1014,14.1773,13.9664,14.0508,301000.0
2010-04-27 10:00:00,16.67,16.77,16.65,16.68,234000.0,14.0676,14.152,14.0508,14.0761,234000.0
2010-04-27 10:30:00,16.68,16.71,16.6,16.66,339900.0,14.0761,14.1014,14.0086,14.0592,339900.0
2010-04-27 11:00:00,16.66,16.67,16.29,16.32,310000.0,14.0592,14.0676,13.747,13.7723,310000.0
2010-04-27 11:30:00,16.32,16.32,16.15,16.16,404300.0,13.7723,13.7723,13.6288,13.6373,404300.0
2010-04-27 12:00:00,16.15,16.26,16.08,16.11,295300.0,13.6288,13.7216,13.5697,13.5951,295300.0
2010-04-27 12:30:00,16.11,16.22,16.1,16.18,132900.0,13.5951,13.6879,13.5866,13.6541,132900.0
2010-04-27 13:00:00,16.19,16.35,16.18,16.34,151900.0,13.6626,13.7976,13.6541,13.7892,151900.0
2010-04-27 13:30:00,16.34,16.38,16.25,16.29,225400.0,13.7892,13.8229,13.7132,13.747,225400.0
2010-04-27 14:00:00,16.28,16.28,16.18,16.19,147700.0,13.7385,13.7385,13.6541,13.6626,147700.0
2010-04-27 14:30:00,16.18,16.18,16.06,16.07,277600.0,13.6541,13.6541,13.5529,13.5613,277600.0
2010-04-27 15:00:00,16.07,16.16,16.03,16.09,356600.0,13.5613,13.6373,13.5276,13.5782,356600.0
2010-04-27 15:30:00,16.09,16.09,15.86,15.89,1210600.0,13.5782,13.5782,13.3841,13.4094,1210600.0
2010-04-28 09:30:00,16.06,16.28,15.95,16.15,313200.0,13.5529,13.7385,13.46,13.6288,313200.0
2010-04-28 10:00:00,16.15,16.21,15.99,16.18,276000.0,13.6288,13.6795,13.4938,13.6541,276000.0
2010-04-28 10:30:00,16.18,16.23,16.01,16.07,221800.0,13.6541,13.6963,13.5107,13.5613,221800.0
2010-04-28 11:00:00,16.08,16.13,15.97,16.01,276500.0,13.5697,13.6119,13.4769,13.5107,276500.0
2010-04-28 11:30:00,16.03,16.03,15.82,15.91,294000.0,13.5276,13.5276,13.3503,13.4263,294000.0
2010-04-28 12:00:00,15.91,15.93,15.81,15.88,146800.0,13.4263,13.4432,13.3419,13.401,146800.0
2010-04-28 12:30:00,15.87,15.9,15.83,15.89,99500.0,13.3925,13.4178,13.3588,13.4094,99500.0
2010-04-28 13:00:00,15.89,15.93,15.8,15.81,164100.0,13.4094,13.4432,13.3335,13.3419,164100.0
2010-04-28 13:30:00,15.81,15.91,15.81,15.9,95800.0,13.3419,13.4263,13.3419,13.4178,95800.0
2010-04-28 14:00:00,15.91,16.04,15.88,15.99,339600.0,13.4263,13.536,13.401,13.4938,339600.0
2010-04-28 14:30:00,15.99,16.13,15.92,16.07,251100.0,13.4938,13.6119,13.4347,13.5613,251100.0
2010-04-28 15:00:00,16.08,16.11,15.99,16.02,212900.0,13.5697,13.5951,13.4938,13.5191,212900.0
2010-04-28 15:30:00,16.02,16.04,15.92,16.03,459700.0,13.5191,13.536,13.4347,13.5276,459700.0
2010-04-29 09:30:00,16.18,16.33,16.01,16.01,235500.0,13.6541,13.7807,13.5107,13.5107,235500.0
2010-04-29 10:00:00,16.01,16.11,15.95,16.06,170000.0,13.5107,13.5951,13.46,13.5529,170000.0
2010-04-29 10:30:00,16.06,16.15,16.03,16.11,181400.0,13.5529,13.6288,13.5276,13.5951,181400.0
2010-04-29 11:00:00,16.11,16.16,16.06,16.13,150700.0,13.5951,13.6373,13.5529,13.6119,150700.0
2010-04-29 11:30:00,16.13,16.18,16.09,16.18,142900.0,13.6119,13.6541,13.5782,13.6541,142900.0
2010-04-29 12:00:00,16.17,16.22,16.13,16.15,149600.0,13.6457,13.6879,13.6119,13.6288,149600.0
2010-04-29 12:30:00,16.15,16.25,16.13,16.23,129100.0,13.6288,13.7132,13.6119,13.6963,129100.0
2010-04-29 13:00:00,16.24,16.25,16.18,16.18,156700.0,13.7048,13.7132,13.6541,13.6541,156700.0
2010-04-29 13:30:00,16.18,16.19,16.12,16.13,111100.0,13.6541,13.6626,13.6035,13.6119,111100.0
2010-04-29 14:00:00,16.13,16.23,16.13,16.22,96800.0,13.6119,13.6963,13.6119,13.6879,96800.0
2010-04-29 14:30:00,16.22,16.23,16.19,16.2,137900.0,13.6879,13.6963,13.6626,13.671,137900.0
2010-04-29 15:00:00,16.2,16.25,16.16,16.24,230700.0,13.671,13.7132,13.6373,13.7048,230700.0
2010-04-29 15:30:00,16.24,16.29,16.21,16.24,391100.0,13.7048,13.747,13.6795,13.7048,391100.0
2010-04-30 09:30:00,16.27,16.27,15.94,16.0,200300.0,13.7301,13.7301,13.4516,13.5022,200300.0
2010-04-30 10:00:00,16.0,16.02,15.75,15.81,386400.0,13.5022,13.5191,13.2913,13.3419,386400.0
2010-04-30 10:30:00,15.81,15.82,15.65,15.73,475400.0,13.3419,13.3503,13.2069,13.2744,475400.0
2010-04-30 11:00:00,15.73,15.74,15.67,15.68,216300.0,13.2744,13.2828,13.2238,13.2322,216300.0
2010-04-30 11:30:00,15.67,15.73,15.67,15.71,328600.0,13.2238,13.2744,13.2238,13.2575,328600.0
2010-04-30 12:00:00,15.71,15.72,15.59,15.61,206000.0,13.2575,13.2659,13.1562,13.1731,206000.0
2010-04-30 12:30:00,15.61,15.66,15.47,15.5,231400.0,13.1731,13.2153,13.055,13.0803,231400.0
2010-04-30 13:00:00,15.49,15.58,15.47,15.5,268100.0,13.0719,13.1478,13.055,13.0803,268100.0
2010-04-30 13:30:00,15.5,15.51,15.37,15.37,290100.0,13.0803,13.0887,12.9706,12.9706,290100.0
2010-04-30 14:00:00,15.37,15.42,15.35,15.39,371600.0,12.9706,13.0128,12.9537,12.9875,371600.0
2010-04-30 14:30:00,15.38,15.4,15.33,15.34,371100.0,12.979,12.9959,12.9368,12.9453,371100.0
2010-04-30 15:00:00,15.34,15.42,15.33,15.42,300700.0,12.9453,13.0128,12.9368,13.0128,300700.0
2010-04-30 15:30:00,15.42,15.42,15.27,15.29,818500.0,13.0128,13.0128,12.8862,12.9031,818500.0
2010-05-03 09:30:00,15.37,15.66,15.36,15.61,210900.0,12.9706,13.2153,12.9621,13.1731,210900.0
2010-05-03 10:00:00,15.61,15.66,15.55,15.55,163600.0,13.1731,13.2153,13.1225,13.1225,163600.0
2010-05-03 10:30:00,15.55,15.58,15.34,15.36,245800.0,13.1225,13.1478,12.9453,12.9621,245800.0
2010-05-03 11:00:00,15.36,15.51,15.36,15.49,171600.0,12.9621,13.0887,12.9621,13.0719,171600.0
2010-05-03 11:30:00,15.5,15.58,15.46,15.57,128100.0,13.0803,13.1478,13.0465,13.1394,128100.0
2010-05-03 12:00:00,15.57,15.66,15.54,15.65,101400.0,13.1394,13.2153,13.114,13.2069,101400.0
2010-05-03 12:30:00,15.66,15.66,15.56,15.61,170700.0,13.2153,13.2153,13.1309,13.1731,170700.0
2010-05-03 13:00:00,15.61,15.63,15.57,15.62,92800.0,13.1731,13.19,13.1394,13.1816,92800.0
2010-05-03 13:30:00,15.61,15.67,15.61,15.65,133800.0,13.1731,13.2238,13.1731,13.2069,133800.0
2010-05-03 14:00:00,15.65,15.65,15.59,15.62,131800.0,13.2069,13.2069,13.1562,13.1816,131800.0
2010-05-03 14:30:00,15.61,15.63,15.55,15.63,166800.0,13.1731,13.19,13.1225,13.19,166800.0
2010-05-03 15:00:00,15.63,15.66,15.6,15.62,199000.0,13.19,13.2153,13.1647,13.1816,199000.0
2010-05-03 15:30:00,15.62,15.68,15.62,15.62,467100.0,13.1816,13.2322,13.1816,13.1816,467100.0
2010-05-04 09:30:00,15.36,15.36,14.91,15.18,379900.0,12.9621,12.9621,12.5824,12.8102,379900.0
2010-05-04 10:00:00,15.18,15.23,15.03,15.03,300400.0,12.8102,12.8524,12.6837,12.6837,300400.0
2010-05-04 10:30:00,15.03,15.07,14.87,14.87,279700.0,12.6837,12.7174,12.5486,12.5486,279700.0
2010-05-04 11:00:00,14.86,15.05,14.83,14.98,317900.0,12.5402,12.7005,12.5149,12.6415,317900.0
2010-05-04 11:30:00,14.99,15.02,14.87,14.94,244800.0,12.6499,12.6752,12.5486,12.6077,244800.0
2010-05-04 12:00:00,14.95,15.01,14.86,14.9,683700.0,12.6162,12.6668,12.5402,12.574,683700.0
2010-05-04 12:30:00,14.9,14.96,14.87,14.95,236100.0,12.574,12.6246,12.5486,12.6162,236100.0
2010-05-04 13:00:00,14.95,15.01,14.92,15.0,334300.0,12.6162,12.6668,12.5908,12.6583,334300.0
2010-05-04 13:30:00,15.01,15.08,14.98,15.01,225400.0,12.6668,12.7259,12.6415,12.6668,225400.0
2010-05-04 14:00:00,15.01,15.03,14.99,15.01,326900.0,12.6668,12.6837,12.6499,12.6668,326900.0
2010-05-04 14:30:00,15.0,15.09,15.0,15.07,391900.0,12.6583,12.7343,12.6583,12.7174,391900.0
2010-05-04 15:00:00,15.08,15.19,15.01,15.19,556300.0,12.7259,12.8187,12.6668,12.8187,556300.0
2010-05-04 15:30:00,15.18,15.21,15.09,15.2,1175000.0,12.8102,12.8356,12.7343,12.8271,1175000.0
2010-05-05 09:30:00,14.97,15.3,14.94,15.28,445900.0,12.633,12.9115,12.6077,12.8946,445900.0
2010-05-05 10:00:00,15.29,15.46,15.2,15.43,496600.0,12.9031,13.0465,12.8271,13.0212,496600.0
2010-05-05 10:30:00,15.43,15.64,15.39,15.61,713000.0,13.0212,13.1984,12.9875,13.1731,713000.0
2010-05-05 11:00:00,15.61,15.61,15.44,15.51,279100.0,13.1731,13.1731,13.0297,13.0887,279100.0
2010-05-05 11:30:00,15.5,15.73,15.49,15.73,389300.0,13.0803,13.2744,13.0719,13.2744,389300.0
2010-05-05 12:00:00,15.73,15.77,15.59,15.61,320200.0,13.2744,13.3081,13.1562,13.1731,320200.0
2010-05-05 12:30:00,15.6,15.66,15.49,15.51,277400.0,13.1647,13.2153,13.0719,13.0887,277400.0
2010-05-05 13:00:00,15.51,15.6,15.45,15.54,250200.0,13.0887,13.1647,13.0381,13.114,250200.0
2010-05-05 13:30:00,15.55,15.65,15.51,15.6,307400.0,13.1225,13.2069,13.0887,13.1647,307400.0
2010-05-05 14:00:00,15.58,15.6,15.48,15.49,354900.0,13.1478,13.1647,13.0634,13.0719,354900.0
2010-05-05 14:30:00,15.49,15.52,15.32,15.4,537300.0,13.0719,13.0972,12.9284,12.9959,537300.0
2010-05-05 15:00:00,15.4,15.47,15.34,15.38,565100.0,12.9959,13.055,12.9453,12.979,565100.0
2010-05-05 15:30:00,15.38,15.45,15.32,15.44,842600.0,12.979,13.0381,12.9284,13.0297,842600.0
2010-05-06 09:30:00,15.28,15.56,15.26,15.48,286000.0,12.8946,13.1309,12.8778,13.0634,286000.0
2010-05-06 10:00:00,15.47,15.62,15.27,15.27,475500.0,13.055,13.1816,12.8862,12.8862,475500.0
2010-05-06 10:30:00,15.27,15.32,15.06,15.1,232800.0,12.8862,12.9284,12.709,12.7427,232800.0
2010-05-06 11:00:00,15.1,15.1,14.9,15.03,286000.0,12.7427,12.7427,12.574,12.6837,286000.0
2010-05-06 11:30:00,15.03,15.03,14.83,14.94,291200.0,12.6837,12.6837,12.5149,12.6077,291200.0
2010-05-06 12:00:00,14.95,15.06,14.92,14.97,232100.0,12.6162,12.709,12.5908,12.633,232100.0
2010-05-06 12:30:00,14.97,15.02,14.84,14.93,312700.0,12.633,12.6752,12.5233,12.5993,312700.0
2010-05-06 13:00:00,14.92,14.95,14.73,14.76,304700.0,12.5908,12.6162,12.4305,12.4558,304700.0
2010-05-06 13:30:00,14.76,14.78,14.59,14.62,278900.0,12.4558,12.4727,12.3124,12.3377,278900.0
2010-05-06 14:00:00,14.62,14.66,14.26,14.42,570400.0,12.3377,12.3714,12.0339,12.1689,570400.0
2010-05-06 14:30:00,14.41,14.56,13.25,14.2,933300.0,12.1605,12.287,11.1815,11.9832,933300.0
2010-05-06 15:00:00,14.19,14.71,14.09,14.54,773500.0,11.9748,12.4136,11.8904,12.2702,773500.0
2010-05-06 15:30:00,14.54,14.75,14.45,14.65,1353300.0,12.2702,12.4474,12.1942,12.363,1353300.0
2010-05-07 09:30:00,14.6,14.74,14.22,14.35,301400.0,12.3208,12.4389,12.0001,12.1098,301400.0
2010-05-07 10:00:00,14.34,14.38,13.97,14.09,737600.0,12.1014,12.1351,11.7891,11.8904,737600.0
2010-05-07 10:30:00,14.08,14.28,13.99,14.06,476600.0,11.882,12.0507,11.806,11.8651,476600.0
2010-05-07 11:00:00,14.05,14.59,14.05,14.22,376900.0,11.8567,12.3124,11.8567,12.0001,376900.0
2010-05-07 11:30:00,14.22,14.46,14.08,14.4,381300.0,12.0001,12.2026,11.882,12.152,381300.0
2010-05-07 12:00:00,14.39,14.63,14.29,14.46,480400.0,12.1436,12.3461,12.0592,12.2026,480400.0
2010-05-07 12:30:00,14.47,14.5,14.34,14.36,379300.0,12.2111,12.2364,12.1014,12.1183,379300.0
2010-05-07 13:00:00,14.36,14.41,14.22,14.24,342100.0,12.1183,12.1605,12.0001,12.017,342100.0
2010-05-07 13:30:00,14.23,14.41,14.23,14.24,284900.0,12.0086,12.1605,12.0086,12.017,284900.0
2010-05-07 14:00:00,14.25,14.3,14.09,14.1,356000.0,12.0254,12.0676,11.8904,11.8988,356000.0
2010-05-07 14:30:00,14.1,14.21,14.0,14.06,411700.0,11.8988,11.9917,11.8145,11.8651,411700.0
2010-05-07 15:00:00,14.05,14.19,13.96,14.13,841100.0,11.8567,11.9748,11.7807,11.9242,841100.0
2010-05-07 15:30:00,14.13,14.24,14.05,14.08,1196300.0,11.9242,12.017,11.8567,11.882,1196300.0
2010-05-10 09:30:00,14.93,15.2,14.83,15.08,555900.0,12.5993,12.8271,12.5149,12.7259,555900.0
2010-05-10 10:00:00,15.08,15.11,14.96,14.99,399000.0,12.7259,12.7512,12.6246,12.6499,399000.0
2010-05-10 10:30:00,14.99,15.23,14.99,15.2,440100.0,12.6499,12.8524,12.6499,12.8271,440100.0
2010-05-10 11:00:00,15.2,15.31,15.18,15.3,318500.0,12.8271,12.92,12.8102,12.9115,318500.0
2010-05-10 11:30:00,15.31,15.46,15.28,15.44,331700.0,12.92,13.0465,12.8946,13.0297,331700.0
2010-05-10 12:00:00,15.45,15.46,15.3,15.3,200100.0,13.0381,13.0465,12.9115,12.9115,200100.0
2010-05-10 12:30:00,15.3,15.38,15.28,15.34,141600.0,12.9115,12.979,12.8946,12.9453,141600.0
2010-05-10 13:00:00,15.34,15.34,15.19,15.28,238100.0,12.9453,12.9453,12.8187,12.8946,238100.0
2010-05-10 13:30:00,15.28,15.37,15.2,15.31,251700.0,12.8946,12.9706,12.8271,12.92,251700.0
2010-05-10 14:00:00,15.31,15.36,15.24,15.31,218000.0,12.92,12.9621,12.8609,12.92,218000.0
2010-05-10 14:30:00,15.31,15.34,15.24,15.29,305700.0,12.92,12.9453,12.8609,12.9031,305700.0
2010-05-10 15:00:00,15.29,15.3,15.2,15.3,458800.0,12.9031,12.9115,12.8271,12.9115,458800.0
2010-05-10 15:30:00,15.3,15.41,15.22,15.41,1047100.0,12.9115,13.0043,12.844,13.0043,1047100.0
2010-05-11 09:30:00,15.27,15.36,14.95,15.25,361400.0,12.8862,12.9621,12.6162,12.8693,361400.0
2010-05-11 10:00:00,15.24,15.31,15.16,15.22,211500.0,12.8609,12.92,12.7934,12.844,211500.0
2010-05-11 10:30:00,15.22,15.27,15.19,15.21,167000.0,12.844,12.8862,12.8187,12.8356,167000.0
2010-05-11 11:00:00,15.22,15.42,15.21,15.41,135600.0,12.844,13.0128,12.8356,13.0043,135600.0
2010-05-11 11:30:00,15.41,15.53,15.39,15.46,222300.0,13.0043,13.1056,12.9875,13.0465,222300.0
2010-05-11 12:00:00,15.46,15.57,15.45,15.49,122200.0,13.0465,13.1394,13.0381,13.0719,122200.0
2010-05-11 12:30:00,15.48,15.53,15.44,15.53,184500.0,13.0634,13.1056,13.0297,13.1056,184500.0
2010-05-11 13:00:00,15.54,15.54,15.42,15.44,181100.0,13.114,13.114,13.0128,13.0297,181100.0
2010-05-11 13:30:00,15.44,15.62,15.42,15.55,205500.0,13.0297,13.1816,13.0128,13.1225,205500.0
2010-05-11 14:00:00,15.55,15.56,15.4,15.41,142700.0,13.1225,13.1309,12.9959,13.0043,142700.0
2010-05-11 14:30:00,15.41,15.43,15.31,15.35,165000.0,13.0043,13.0212,12.92,12.9537,165000.0
2010-05-11 15:00:00,15.35,15.35,15.19,15.27,294500.0,12.9537,12.9537,12.8187,12.8862,294500.0
2010-05-11 15:30:00,15.27,15.35,15.24,15.27,628800.0,12.8862,12.9537,12.8609,12.8862,628800.0
2010-05-12 09:30:00,15.4,15.41,15.2,15.38,172600.0,12.9959,13.0043,12.8271,12.979,172600.0
2010-05-12 10:00:00,15.38,15.42,15.26,15.35,201800.0,12.979,13.0128,12.8778,12.9537,201800.0
2010-05-12 10:30:00,15.36,15.39,15.23,15.3,165800.0,12.9621,12.9875,12.8524,12.9115,165800.0
2010-05-12 11:00:00,15.3,15.38,15.11,15.11,170000.0,12.9115,12.979,12.7512,12.7512,170000.0
2010-05-12 11:30:00,15.11,15.21,15.1,15.19,143800.0,12.7512,12.8356,12.7427,12.8187,143800.0
2010-05-12 12:00:00,15.2,15.25,15.19,15.24,81300.0,12.8271,12.8693,12.8187,12.8609,81300.0
2010-05-12 12:30:00,15.24,15.27,15.19,15.19,107100.0,12.8609,12.8862,12.8187,12.8187,107100.0
2010-05-12 13:00:00,15.2,15.26,15.17,15.18,245100.0,12.8271,12.8778,12.8018,12.8102,245100.0
2010-05-12 13:30:00,15.18,15.23,15.18,15.19,170900.0,12.8102,12.8524,12.8102,12.8187,170900.0
2010-05-12 14:00:00,15.19,15.35,15.19,15.35,273900.0,12.8187,12.9537,12.8187,12.9537,273900.0
2010-05-12 14:30:00,15.35,15.38,15.31,15.33,215500.0,12.9537,12.979,12.92,12.9368,215500.0
2010-05-12 15:00:00,15.33,15.44,15.32,15.39,342000.0,12.9368,13.0297,12.9284,12.9875,342000.0
2010-05-12 15:30:00,15.4,15.48,15.36,15.47,527400.0,12.9959,13.0634,12.9621,13.055,527400.0
2010-05-13 09:30:00,15.37,15.39,14.87,14.89,687300.0,13.0314,13.0483,12.6074,12.6244,687300.0
2010-05-13 10:00:00,14.88,15.11,14.86,15.08,578200.0,12.6159,12.8109,12.599,12.7855,578200.0
2010-05-13 10:30:00,15.08,15.36,15.06,15.25,304500.0,12.7855,13.0229,12.7685,12.9296,304500.0
2010-05-13 11:00:00,15.25,15.3,15.17,15.25,253700.0,12.9296,12.972,12.8618,12.9296,253700.0
2010-05-13 11:30:00,15.25,15.26,15.11,15.13,136000.0,12.9296,12.9381,12.8109,12.8279,136000.0
2010-05-13 12:00:00,15.12,15.19,15.1,15.12,892500.0,12.8194,12.8787,12.8024,12.8194,892500.0
2010-05-13 12:30:00,15.13,15.15,15.08,15.09,107900.0,12.8279,12.8448,12.7855,12.794,107900.0
2010-05-13 13:00:00,15.09,15.13,15.06,15.07,249800.0,12.794,12.8279,12.7685,12.777,249800.0
2010-05-13 13:30:00,15.08,15.14,15.07,15.12,128300.0,12.7855,12.8364,12.777,12.8194,128300.0
2010-05-13 14:00:00,15.12,15.16,15.09,15.11,376300.0,12.8194,12.8533,12.794,12.8109,376300.0
2010-05-13 14:30:00,15.11,15.12,15.02,15.05,371900.0,12.8109,12.8194,12.7346,12.76,371900.0
2010-05-13 15:00:00,15.04,15.06,14.87,14.94,342000.0,12.7516,12.7685,12.6074,12.6668,342000.0
2010-05-13 15:30:00,14.94,15.0,14.85,14.94,850300.0,12.6668,12.7177,12.5905,12.6668,850300.0
2010-05-14 09:30:00,14.7,14.71,14.46,14.49,415100.0,12.4633,12.4718,12.2598,12.2853,415100.0
2010-05-14 10:00:00,14.49,14.52,14.39,14.41,466400.0,12.2853,12.3107,12.2005,12.2174,466400.0
2010-05-14 10:30:00,14.41,14.47,14.36,14.4,359600.0,12.2174,12.2683,12.175,12.209,359600.0
2010-05-14 11:00:00,14.4,14.42,14.11,14.18,516000.0,12.209,12.2259,11.9631,12.0224,516000.0
2010-05-14 11:30:00,14.17,14.2,14.09,14.14,428300.0,12.0139,12.0394,11.9461,11.9885,428300.0
2010-05-14 12:00:00,14.14,14.19,14.01,14.14,445600.0,11.9885,12.0309,11.8783,11.9885,445600.0
2010-05-14 12:30:00,14.14,14.22,14.05,14.09,240600.0,11.9885,12.0563,11.9122,11.9461,240600.0
2010-05-14 13:00:00,14.1,14.12,14.0,14.05,426000.0,11.9546,11.9716,11.8698,11.9122,426000.0
2010-05-14 13:30:00,14.05,14.07,13.96,14.0,481600.0,11.9122,11.9292,11.8359,11.8698,481600.0
2010-05-14 14:00:00,14.0,14.05,13.94,13.96,441300.0,11.8698,11.9122,11.8189,11.8359,441300.0
2010-05-14 14:30:00,13.96,14.03,13.93,13.94,338400.0,11.8359,11.8952,11.8105,11.8189,338400.0
2010-05-14 15:00:00,13.94,13.98,13.86,13.9,788800.0,11.8189,11.8529,11.7511,11.785,788800.0
2010-05-14 15:30:00,13.9,14.17,13.89,14.12,1439000.0,11.785,12.0139,11.7766,11.9716,1439000.0
2010-05-17 09:30:00,14.13,14.38,14.13,14.28,378200.0,11.98,12.192,11.98,12.1072,378200.0
2010-05-17 10:00:00,14.28,14.48,14.26,14.42,430400.0,12.1072,12.2768,12.0903,12.2259,430400.0
2010-05-17 10:30:00,14.43,14.51,14.33,14.37,523800.0,12.2344,12.3022,12.1496,12.1835,523800.0
2010-05-17 11:00:00,14.37,14.39,14.12,14.18,398100.0,12.1835,12.2005,11.9716,12.0224,398100.0
2010-05-17 11:30:00,14.18,14.22,14.01,14.07,287900.0,12.0224,12.0563,11.8783,11.9292,287900.0
2010-05-17 12:00:00,14.07,14.07,13.86,13.99,298000.0,11.9292,11.9292,11.7511,11.8613,298000.0
2010-05-17 12:30:00,13.99,14.02,13.85,13.92,428600.0,11.8613,11.8868,11.7426,11.802,428600.0
2010-05-17 13:00:00,13.92,14.02,13.85,13.96,242900.0,11.802,11.8868,11.7426,11.8359,242900.0
2010-05-17 13:30:00,13.96,14.01,13.89,14.0,258600.0,11.8359,11.8783,11.7766,11.8698,258600.0
2010-05-17 14:00:00,14.0,14.05,13.94,13.98,269100.0,11.8698,11.9122,11.8189,11.8529,269100.0
2010-05-17 14:30:00,13.97,14.15,13.97,14.15,345200.0,11.8444,11.997,11.8444,11.997,345200.0
2010-05-17 15:00:00,14.14,14.21,13.99,14.05,609600.0,11.9885,12.0479,11.8613,11.9122,609600.0
2010-05-17 15:30:00,14.05,14.22,14.02,14.16,1067100.0,11.9122,12.0563,11.8868,12.0055,1067100.0
2010-05-18 09:30:00,14.38,14.46,14.25,14.28,250300.0,12.192,12.2598,12.0818,12.1072,250300.0
2010-05-18 10:00:00,14.28,14.31,14.08,14.09,249200.0,12.1072,12.1326,11.9376,11.9461,249200.0
2010-05-18 10:30:00,14.09,14.13,13.9,14.02,186600.0,11.9461,11.98,11.785,11.8868,186600.0
2010-05-18 11:00:00,14.02,14.13,13.99,14.13,179200.0,11.8868,11.98,11.8613,11.98,179200.0
2010-05-18 11:30:00,14.12,14.12,13.93,14.03,181700.0,11.9716,11.9716,11.8105,11.8952,181700.0
2010-05-18 12:00:00,14.02,14.06,13.95,14.01,282400.0,11.8868,11.9207,11.8274,11.8783,282400.0
2010-05-18 12:30:00,14.02,14.12,13.99,14.0,180200.0,11.8868,11.9716,11.8613,11.8698,180200.0
2010-05-18 13:00:00,14.0,14.05,13.83,13.89,412700.0,11.8698,11.9122,11.7257,11.7766,412700.0
2010-05-18 13:30:00,13.89,13.92,13.75,13.77,313900.0,11.7766,11.802,11.6579,11.6748,313900.0
2010-05-18 14:00:00,13.77,13.87,13.75,13.8,288200.0,11.6748,11.7596,11.6579,11.7002,288200.0
2010-05-18 14:30:00,13.8,13.8,13.66,13.7,246700.0,11.7002,11.7002,11.5815,11.6155,246700.0
2010-05-18 15:00:00,13.7,13.83,13.62,13.7,316200.0,11.6155,11.7257,11.5476,11.6155,316200.0
2010-05-18 15:30:00,13.7,13.8,13.67,13.7,723500.0,11.6155,11.7002,11.59,11.6155,723500.0
2010-05-19 09:30:00,13.6,13.77,13.51,13.59,212800.0,11.5307,11.6748,11.4544,11.5222,212800.0
2010-05-19 10:00:00,13.59,13.6,13.28,13.41,391300.0,11.5222,11.5307,11.2594,11.3696,391300.0
2010-05-19 10:30:00,13.41,13.52,13.38,13.46,448800.0,11.3696,11.4628,11.3442,11.412,448800.0
2010-05-19 11:00:00,13.46,13.5,13.26,13.26,207500.0,11.412,11.4459,11.2424,11.2424,207500.0
2010-05-19 11:30:00,13.26,13.27,13.11,13.2,268300.0,11.2424,11.2509,11.1152,11.1915,268300.0
2010-05-19 12:00:00,13.2,13.29,13.15,13.26,297200.0,11.1915,11.2678,11.1491,11.2424,297200.0
2010-05-19 12:30:00,13.25,13.44,13.2,13.44,246200.0,11.2339,11.395,11.1915,11.395,246200.0
2010-05-19 13:00:00,13.44,13.63,13.41,13.6,443600.0,11.395,11.5561,11.3696,11.5307,443600.0
2010-05-19 13:30:00,13.6,13.73,13.59,13.66,270000.0,11.5307,11.6409,11.5222,11.5815,270000.0
2010-05-19 14:00:00,13.65,13.68,13.5,13.57,173000.0,11.5731,11.5985,11.4459,11.5052,173000.0
2010-05-19 14:30:00,13.57,13.6,13.51,13.53,393100.0,11.5052,11.5307,11.4544,11.4713,393100.0
2010-05-19 15:00:00,13.54,13.61,13.46,13.61,420200.0,11.4798,11.5392,11.412,11.5392,420200.0
2010-05-19 15:30:00,13.6,13.68,13.53,13.59,745100.0,11.5307,11.5985,11.4713,11.5222,745100.0
2010-05-20 09:30:00,13.15,13.33,13.04,13.26,412500.0,11.1491,11.3018,11.0559,11.2424,412500.0
2010-05-20 10:00:00,13.26,13.33,13.0,13.11,549900.0,11.2424,11.3018,11.022,11.1152,549900.0
2010-05-20 10:30:00,13.11,13.21,13.02,13.05,289300.0,11.1152,11.2,11.0389,11.0644,289300.0
2010-05-20 11:00:00,13.05,13.16,13.02,13.14,254700.0,11.0644,11.1576,11.0389,11.1407,254700.0
2010-05-20 11:30:00,13.14,13.16,13.07,13.11,305000.0,11.1407,11.1576,11.0813,11.1152,305000.0
2010-05-20 12:00:00,13.12,13.19,13.05,13.05,298900.0,11.1237,11.1831,11.0644,11.0644,298900.0
2010-05-20 12:30:00,13.05,13.06,12.83,12.85,332500.0,11.0644,11.0728,10.8778,10.8948,332500.0
2010-05-20 13:00:00,12.85,13.14,12.84,13.13,274400.0,10.8948,11.1407,10.8863,11.1322,274400.0
2010-05-20 13:30:00,13.12,13.22,13.05,13.08,267700.0,11.1237,11.2085,11.0644,11.0898,267700.0
2010-05-20 14:00:00,13.08,13.2,12.97,13.14,318700.0,11.0898,11.1915,10.9965,11.1407,318700.0
2010-05-20 14:30:00,13.13,13.32,13.08,13.19,462100.0,11.1322,11.2933,11.0898,11.1831,462100.0
2010-05-20 15:00:00,13.2,13.24,13.09,13.14,431500.0,11.1915,11.2255,11.0983,11.1407,431500.0
2010-05-20 15:30:00,13.14,13.18,12.85,12.87,674100.0,11.1407,11.1746,10.8948,10.9118,674100.0
2010-05-21 09:30:00,12.58,13.26,12.48,13.13,618900.0,10.6659,11.2424,10.5811,11.1322,618900.0
2010-05-21 10:00:00,13.12,13.23,12.96,12.98,348800.0,11.1237,11.217,10.9881,11.005,348800.0
2010-05-21 10:30:00,12.98,13.12,12.87,12.94,532700.0,11.005,11.1237,10.9118,10.9711,532700.0
2010-05-21 11:00:00,12.94,13.23,12.93,13.18,570700.0,10.9711,11.217,10.9626,11.1746,570700.0
2010-05-21 11:30:00,13.18,13.39,13.14,13.33,465000.0,11.1746,11.3526,11.1407,11.3018,465000.0
2010-05-21 12:00:00,13.32,13.43,13.27,13.38,356600.0,11.2933,11.3865,11.2509,11.3442,356600.0
2010-05-21 12:30:00,13.37,13.4,13.23,13.26,191900.0,11.3357,11.3611,11.217,11.2424,191900.0
2010-05-21 13:00:00,13.26,13.28,13.16,13.19,111500.0,11.2424,11.2594,11.1576,11.1831,111500.0
2010-05-21 13:30:00,13.19,13.31,13.18,13.24,187800.0,11.1831,11.2848,11.1746,11.2255,187800.0
2010-05-21 14:00:00,13.25,13.27,13.09,13.13,259000.0,11.2339,11.2509,11.0983,11.1322,259000.0
2010-05-21 14:30:00,13.13,13.16,12.95,13.06,301900.0,11.1322,11.1576,10.9796,11.0728,301900.0
2010-05-21 15:00:00,13.06,13.1,12.97,13.02,450300.0,11.0728,11.1068,10.9965,11.0389,450300.0
2010-05-21 15:30:00,13.03,13.16,12.95,13.14,828000.0,11.0474,11.1576,10.9796,11.1407,828000.0
2010-05-24 09:30:00,13.08,13.32,13.06,13.16,307400.0,11.0898,11.2933,11.0728,11.1576,307400.0
2010-05-24 10:00:00,13.17,13.27,13.13,13.26,385200.0,11.1661,11.2509,11.1322,11.2424,385200.0
2010-05-24 10:30:00,13.27,13.28,13.08,13.11,429800.0,11.2509,11.2594,11.0898,11.1152,429800.0
2010-05-24 11:00:00,13.1,13.13,13.02,13.06,309300.0,11.1068,11.1322,11.0389,11.0728,309300.0
2010-05-24 11:30:00,13.07,13.19,13.05,13.12,187600.0,11.0813,11.1831,11.0644,11.1237,187600.0
2010-05-24 12:00:00,13.13,13.21,13.1,13.17,202800.0,11.1322,11.2,11.1068,11.1661,202800.0
2010-05-24 12:30:00,13.17,13.2,13.08,13.17,155800.0,11.1661,11.1915,11.0898,11.1661,155800.0
2010-05-24 13:00:00,13.17,13.19,13.09,13.17,190600.0,11.1661,11.1831,11.0983,11.1661,190600.0
2010-05-24 13:30:00,13.17,13.19,13.1,13.15,197600.0,11.1661,11.1831,11.1068,11.1491,197600.0
2010-05-24 14:00:00,13.15,13.17,13.12,13.15,191500.0,11.1491,11.1661,11.1237,11.1491,191500.0
2010-05-24 14:30:00,13.15,13.16,13.06,13.08,237700.0,11.1491,11.1576,11.0728,11.0898,237700.0
2010-05-24 15:00:00,13.08,13.1,13.01,13.06,288500.0,11.0898,11.1068,11.0304,11.0728,288500.0
2010-05-24 15:30:00,13.06,13.12,12.92,12.94,492200.0,11.0728,11.1237,10.9541,10.9711,492200.0
2010-05-25 09:30:00,12.44,12.48,12.24,12.48,454500.0,10.5472,10.5811,10.3776,10.5811,454500.0
2010-05-25 10:00:00,12.48,12.63,12.45,12.48,390900.0,10.5811,10.7083,10.5557,10.5811,390900.0
2010-05-25 10:30:00,12.47,12.52,12.34,12.39,303300.0,10.5726,10.615,10.4624,10.5048,303300.0
2010-05-25 11:00:00,12.38,12.51,12.38,12.48,248700.0,10.4963,10.6065,10.4963,10.5811,248700.0
2010-05-25 11:30:00,12.48,12.59,12.42,12.59,199300.0,10.5811,10.6744,10.5302,10.6744,199300.0
2010-05-25 12:00:00,12.59,12.67,12.58,12.61,213600.0,10.6744,10.7422,10.6659,10.6913,213600.0
2010-05-25 12:30:00,12.61,12.61,12.53,12.56,187600.0,10.6913,10.6913,10.6235,10.6489,187600.0
2010-05-25 13:00:00,12.56,12.58,12.47,12.54,202800.0,10.6489,10.6659,10.5726,10.632,202800.0
2010-05-25 13:30:00,12.54,12.57,12.47,12.53,213300.0,10.632,10.6574,10.5726,10.6235,213300.0
2010-05-25 14:00:00,12.52,12.68,12.49,12.66,225000.0,10.615,10.7507,10.5896,10.7337,225000.0
2010-05-25 14:30:00,12.66,12.88,12.62,12.87,782800.0,10.7337,10.9202,10.6998,10.9118,782800.0
2010-05-25 15:00:00,12.86,13.01,12.85,12.99,772400.0,10.9033,11.0304,10.8948,11.0135,772400.0
2010-05-25 15:30:00,12.99,13.08,12.93,13.0,1080900.0,11.0135,11.0898,10.9626,11.022,1080900.0
2010-05-26 09:30:00,13.23,13.5,13.21,13.45,321100.0,11.217,11.4459,11.2,11.4035,321100.0
2010-05-26 10:00:00,13.46,13.49,13.29,13.3,236200.0,11.412,11.4374,11.2678,11.2763,236200.0
2010-05-26 10:30:00,13.3,13.35,13.21,13.23,254200.0,11.2763,11.3187,11.2,11.217,254200.0
2010-05-26 11:00:00,13.22,13.27,13.16,13.19,321000.0,11.2085,11.2509,11.1576,11.1831,321000.0
2010-05-26 11:30:00,13.19,13.28,13.14,13.2,236300.0,11.1831,11.2594,11.1407,11.1915,236300.0
2010-05-26 12:00:00,13.2,13.22,13.15,13.15,209900.0,11.1915,11.2085,11.1491,11.1491,209900.0
2010-05-26 12:30:00,13.15,13.16,13.06,13.14,225000.0,11.1491,11.1576,11.0728,11.1407,225000.0
2010-05-26 13:00:00,13.15,13.24,13.14,13.23,276700.0,11.1491,11.2255,11.1407,11.217,276700.0
2010-05-26 13:30:00,13.22,13.28,13.21,13.22,203400.0,11.2085,11.2594,11.2,11.2085,203400.0
2010-05-26 14:00:00,13.23,13.24,13.15,13.17,358300.0,11.217,11.2255,11.1491,11.1661,358300.0
2010-05-26 14:30:00,13.17,13.18,13.0,13.05,469100.0,11.1661,11.1746,11.022,11.0644,469100.0
2010-05-26 15:00:00,13.06,13.1,12.84,12.9,660500.0,11.0728,11.1068,10.8863,10.9372,660500.0
2010-05-26 15:30:00,12.9,13.01,12.81,12.91,1140400.0,10.9372,11.0304,10.8609,10.9457,1140400.0
2010-05-27 09:30:00,13.39,13.69,13.31,13.61,446000.0,11.3526,11.607,11.2848,11.5392,446000.0
2010-05-27 10:00:00,13.62,13.83,13.55,13.83,316300.0,11.5476,11.7257,11.4883,11.7257,316300.0
2010-05-27 10:30:00,13.83,13.88,13.76,13.77,213900.0,11.7257,11.7681,11.6663,11.6748,213900.0
2010-05-27 11:00:00,13.76,13.86,13.75,13.84,311500.0,11.6663,11.7511,11.6579,11.7342,311500.0
2010-05-27 11:30:00,13.85,13.92,13.79,13.91,307700.0,11.7426,11.802,11.6918,11.7935,307700.0
2010-05-27 12:00:00,13.92,13.95,13.87,13.93,243300.0,11.802,11.8274,11.7596,11.8105,243300.0
2010-05-27 12:30:00,13.92,14.03,13.88,13.99,313300.0,11.802,11.8952,11.7681,11.8613,313300.0
2010-05-27 13:00:00,13.98,14.06,13.92,14.01,299100.0,11.8529,11.9207,11.802,11.8783,299100.0
2010-05-27 13:30:00,14.01,14.06,13.91,13.91,243200.0,11.8783,11.9207,11.7935,11.7935,243200.0
2010-05-27 14:00:00,13.92,14.01,13.9,13.96,194900.0,11.802,11.8783,11.785,11.8359,194900.0
2010-05-27 14:30:00,13.96,13.98,13.9,13.9,219800.0,11.8359,11.8529,11.785,11.785,219800.0
2010-05-27 15:00:00,13.9,13.95,13.82,13.87,635100.0,11.785,11.8274,11.7172,11.7596,635100.0
2010-05-27 15:30:00,13.87,13.99,13.86,13.99,689700.0,11.7596,11.8613,11.7511,11.8613,689700.0
2010-05-28 09:30:00,13.97,13.98,13.74,13.88,193800.0,11.8444,11.8529,11.6494,11.7681,193800.0
2010-05-28 10:00:00,13.89,14.02,13.89,13.94,232200.0,11.7766,11.8868,11.7766,11.8189,232200.0
2010-05-28 10:30:00,13.94,13.98,13.74,13.77,251400.0,11.8189,11.8529,11.6494,11.6748,251400.0
2010-05-28 11:00:00,13.77,13.79,13.64,13.72,132700.0,11.6748,11.6918,11.5646,11.6324,132700.0
2010-05-28 11:30:00,13.72,13.78,13.67,13.75,98500.0,11.6324,11.6833,11.59,11.6579,98500.0
2010-05-28 12:00:00,13.75,13.83,13.74,13.83,63200.0,11.6579,11.7257,11.6494,11.7257,63200.0
2010-05-28 12:30:00,13.83,13.83,13.56,13.65,282700.0,11.7257,11.7257,11.4968,11.5731,282700.0
2010-05-28 13:00:00,13.65,13.75,13.64,13.7,131300.0,11.5731,11.6579,11.5646,11.6155,131300.0
2010-05-28 13:30:00,13.7,13.72,13.57,13.59,130800.0,11.6155,11.6324,11.5052,11.5222,130800.0
2010-05-28 14:00:00,13.59,13.65,13.51,13.64,137800.0,11.5222,11.5731,11.4544,11.5646,137800.0
2010-05-28 14:30:00,13.65,13.78,13.62,13.71,148700.0,11.5731,11.6833,11.5476,11.6239,148700.0
2010-05-28 15:00:00,13.71,13.82,13.68,13.81,233200.0,11.6239,11.7172,11.5985,11.7087,233200.0
2010-05-28 15:30:00,13.81,13.86,13.67,13.7,724800.0,11.7087,11.7511,11.59,11.6155,724800.0
2010-06-01 09:30:00,13.51,13.53,13.23,13.23,302000.0,11.4544,11.4713,11.217,11.217,302000.0
2010-06-01 10:00:00,13.24,13.48,13.24,13.43,355700.0,11.2255,11.4289,11.2255,11.3865,355700.0
2010-06-01 10:30:00,13.42,13.53,13.25,13.25,276400.0,11.3781,11.4713,11.2339,11.2339,276400.0
2010-06-01 11:00:00,13.25,13.26,13.14,13.15,270700.0,11.2339,11.2424,11.1407,11.1491,270700.0
2010-06-01 11:30:00,13.16,13.21,13.12,13.16,392600.0,11.1576,11.2,11.1237,11.1576,392600.0
2010-06-01 12:00:00,13.15,13.22,13.13,13.16,229400.0,11.1491,11.2085,11.1322,11.1576,229400.0
2010-06-01 12:30:00,13.16,13.29,13.15,13.25,294700.0,11.1576,11.2678,11.1491,11.2339,294700.0
2010-06-01 13:00:00,13.25,13.29,13.19,13.26,151100.0,11.2339,11.2678,11.1831,11.2424,151100.0
2010-06-01 13:30:00,13.26,13.36,13.25,13.25,264100.0,11.2424,11.3272,11.2339,11.2339,264100.0
2010-06-01 14:00:00,13.25,13.25,13.13,13.17,311200.0,11.2339,11.2339,11.1322,11.1661,311200.0
2010-06-01 14:30:00,13.17,13.27,13.16,13.24,397700.0,11.1661,11.2509,11.1576,11.2255,397700.0
2010-06-01 15:00:00,13.24,13.27,13.01,13.05,435200.0,11.2255,11.2509,11.0304,11.0644,435200.0
2010-06-01 15:30:00,13.06,13.11,12.9,12.91,1029900.0,11.0728,11.1152,10.9372,10.9457,1029900.0
2010-06-02 09:30:00,13.43,13.47,13.27,13.44,827900.0,11.3865,11.4205,11.2509,11.395,827900.0
2010-06-02 10:00:00,13.43,13.56,13.43,13.53,472300.0,11.3865,11.4968,11.3865,11.4713,472300.0
2010-06-02 10:30:00,13.54,13.61,13.48,13.56,344000.0,11.4798,11.5392,11.4289,11.4968,344000.0
2010-06-02 11:00:00,13.56,13.64,13.56,13.58,221700.0,11.4968,11.5646,11.4968,11.5137,221700.0
2010-06-02 11:30:00,13.58,13.65,13.54,13.54,228900.0,11.5137,11.5731,11.4798,11.4798,228900.0
2010-06-02 12:00:00,13.54,13.55,13.51,13.51,156200.0,11.4798,11.4883,11.4544,11.4544,156200.0
2010-06-02 12:30:00,13.51,13.55,13.5,13.54,175300.0,11.4544,11.4883,11.4459,11.4798,175300.0
2010-06-02 13:00:00,13.55,13.55,13.44,13.44,205400.0,11.4883,11.4883,11.395,11.395,205400.0
2010-06-02 13:30:00,13.44,13.47,13.37,13.38,188900.0,11.395,11.4205,11.3357,11.3442,188900.0
2010-06-02 14:00:00,13.37,13.41,13.31,13.34,255600.0,11.3357,11.3696,11.2848,11.3102,255600.0
2010-06-02 14:30:00,13.35,13.51,13.34,13.47,426600.0,11.3187,11.4544,11.3102,11.4205,426600.0
2010-06-02 15:00:00,13.47,13.61,13.45,13.59,394100.0,11.4205,11.5392,11.4035,11.5222,394100.0
2010-06-02 15:30:00,13.58,13.62,13.53,13.62,778900.0,11.5137,11.5476,11.4713,11.5476,778900.0
2010-06-03 09:30:00,13.67,13.81,13.62,13.7,288200.0,11.59,11.7087,11.5476,11.6155,288200.0
2010-06-03 10:00:00,13.69,13.69,13.55,13.57,267800.0,11.607,11.607,11.4883,11.5052,267800.0
2010-06-03 10:30:00,13.56,13.59,13.49,13.57,201400.0,11.4968,11.5222,11.4374,11.5052,201400.0
2010-06-03 11:00:00,13.57,13.68,13.56,13.67,343600.0,11.5052,11.5985,11.4968,11.59,343600.0
2010-06-03 11:30:00,13.67,13.79,13.66,13.78,298400.0,11.59,11.6918,11.5815,11.6833,298400.0
2010-06-03 12:00:00,13.77,13.78,13.62,13.62,276500.0,11.6748,11.6833,11.5476,11.5476,276500.0
2010-06-03 12:30:00,13.62,13.78,13.6,13.64,143800.0,11.5476,11.6833,11.5307,11.5646,143800.0
2010-06-03 13:00:00,13.64,13.67,13.53,13.54,144100.0,11.5646,11.59,11.4713,11.4798,144100.0
2010-06-03 13:30:00,13.55,13.63,13.51,13.57,184400.0,11.4883,11.5561,11.4544,11.5052,184400.0
2010-06-03 14:00:00,13.57,13.7,13.57,13.66,227700.0,11.5052,11.6155,11.5052,11.5815,227700.0
2010-06-03 14:30:00,13.66,13.76,13.66,13.75,236200.0,11.5815,11.6663,11.5815,11.6579,236200.0
2010-06-03 15:00:00,13.75,13.77,13.66,13.76,361200.0,11.6579,11.6748,11.5815,11.6663,361200.0
2010-06-03 15:30:00,13.75,13.78,13.68,13.76,862400.0,11.6579,11.6833,11.5985,11.6663,862400.0
2010-06-04 09:30:00,13.29,13.5,13.26,13.49,461700.0,11.2678,11.4459,11.2424,11.4374,461700.0
2010-06-04 10:00:00,13.48,13.56,13.41,13.52,369000.0,11.4289,11.4968,11.3696,11.4628,369000.0
2010-06-04 10:30:00,13.51,13.53,13.32,13.32,325200.0,11.4544,11.4713,11.2933,11.2933,325200.0
2010-06-04 11:00:00,13.32,13.35,13.12,13.14,249800.0,11.2933,11.3187,11.1237,11.1407,249800.0
2010-06-04 11:30:00,13.14,13.2,13.12,13.12,192400.0,11.1407,11.1915,11.1237,11.1237,192400.0
2010-06-04 12:00:00,13.13,13.14,12.99,13.11,218200.0,11.1322,11.1407,11.0135,11.1152,218200.0
2010-06-04 12:30:00,13.11,13.13,13.0,13.04,180700.0,11.1152,11.1322,11.022,11.0559,180700.0
2010-06-04 13:00:00,13.05,13.05,12.87,12.9,281000.0,11.0644,11.0644,10.9118,10.9372,281000.0
2010-06-04 13:30:00,12.9,13.03,12.89,12.94,382000.0,10.9372,11.0474,10.9287,10.9711,382000.0
2010-06-04 14:00:00,12.94,12.97,12.82,12.83,224200.0,10.9711,10.9965,10.8694,10.8778,224200.0
2010-06-04 14:30:00,12.83,12.87,12.68,12.7,357000.0,10.8778,10.9118,10.7507,10.7676,357000.0
2010-06-04 15:00:00,12.7,12.81,12.7,12.7,614300.0,10.7676,10.8609,10.7676,10.7676,614300.0
2010-06-04 15:30:00,12.7,12.74,12.61,12.67,954500.0,10.7676,10.8015,10.6913,10.7422,954500.0
2010-06-07 09:30:00,12.84,12.84,12.58,12.72,421400.0,10.8863,10.8863,10.6659,10.7846,421400.0
2010-06-07 10:00:00,12.71,12.75,12.61,12.64,381700.0,10.7761,10.81,10.6913,10.7167,381700.0
2010-06-07 10:30:00,12.63,12.63,12.32,12.34,366700.0,10.7083,10.7083,10.4454,10.4624,366700.0
2010-06-07 11:00:00,12.33,12.39,12.27,12.34,344800.0,10.4539,10.5048,10.403,10.4624,344800.0
2010-06-07 11:30:00,12.34,12.43,12.34,12.42,235700.0,10.4624,10.5387,10.4624,10.5302,235700.0
2010-06-07 12:00:00,12.42,12.51,12.41,12.41,219900.0,10.5302,10.6065,10.5217,10.5217,219900.0
2010-06-07 12:30:00,12.41,12.49,12.38,12.46,178200.0,10.5217,10.5896,10.4963,10.5641,178200.0
2010-06-07 13:00:00,12.45,12.5,12.38,12.5,157100.0,10.5557,10.598,10.4963,10.598,157100.0
2010-06-07 13:30:00,12.49,12.54,12.39,12.41,183800.0,10.5896,10.632,10.5048,10.5217,183800.0
2010-06-07 14:00:00,12.41,12.45,12.34,12.38,193800.0,10.5217,10.5557,10.4624,10.4963,193800.0
2010-06-07 14:30:00,12.39,12.4,12.26,12.27,259400.0,10.5048,10.5133,10.3946,10.403,259400.0
2010-06-07 15:00:00,12.28,12.36,12.17,12.19,332100.0,10.4115,10.4793,10.3183,10.3352,332100.0
2010-06-07 15:30:00,12.18,12.2,12.04,12.04,1523000.0,10.3267,10.3437,10.208,10.208,1523000.0
2010-06-08 09:30:00,12.09,12.22,11.9,11.93,401600.0,10.2504,10.3607,10.0893,10.1148,401600.0
2010-06-08 10:00:00,11.93,12.11,11.9,11.93,345400.0,10.1148,10.2674,10.0893,10.1148,345400.0
2010-06-08 10:30:00,11.93,11.93,11.77,11.84,380400.0,10.1148,10.1148,9.9791,10.0385,380400.0
2010-06-08 11:00:00,11.84,11.92,11.7,11.87,413900.0,10.0385,10.1063,9.9198,10.0639,413900.0
2010-06-08 11:30:00,11.87,12.09,11.86,12.05,350800.0,10.0639,10.2504,10.0554,10.2165,350800.0
2010-06-08 12:00:00,12.06,12.1,12.01,12.06,345500.0,10.225,10.2589,10.1826,10.225,345500.0
2010-06-08 12:30:00,12.06,12.18,12.06,12.15,222900.0,10.225,10.3267,10.225,10.3013,222900.0
2010-06-08 13:00:00,12.15,12.19,12.0,12.01,218500.0,10.3013,10.3352,10.1741,10.1826,218500.0
2010-06-08 13:30:00,12.01,12.02,11.83,11.89,303300.0,10.1826,10.1911,10.03,10.0809,303300.0
2010-06-08 14:00:00,11.89,11.95,11.8,11.94,381400.0,10.0809,10.1317,10.0046,10.1233,381400.0
2010-06-08 14:30:00,11.94,12.02,11.8,11.81,675000.0,10.1233,10.1911,10.0046,10.013,675000.0
2010-06-08 15:00:00,11.81,11.85,11.75,11.85,972500.0,10.013,10.0469,9.9622,10.0469,972500.0
2010-06-08 15:30:00,11.85,12.03,11.84,11.96,979700.0,10.0469,10.1996,10.0385,10.1402,979700.0
2010-06-09 09:30:00,12.1,12.28,12.0,12.07,328100.0,10.2589,10.4115,10.1741,10.2335,328100.0
2010-06-09 10:00:00,12.07,12.17,12.0,12.16,195200.0,10.2335,10.3183,10.1741,10.3098,195200.0
2010-06-09 10:30:00,12.15,12.27,12.06,12.27,349600.0,10.3013,10.403,10.225,10.403,349600.0
2010-06-09 11:00:00,12.27,12.49,12.25,12.49,234300.0,10.403,10.5896,10.3861,10.5896,234300.0
2010-06-09 11:30:00,12.48,12.49,12.44,12.47,312100.0,10.5811,10.5896,10.5472,10.5726,312100.0
2010-06-09 12:00:00,12.47,12.7,12.44,12.65,1076700.0,10.5726,10.7676,10.5472,10.7252,1076700.0
2010-06-09 12:30:00,12.65,12.65,12.52,12.53,156500.0,10.7252,10.7252,10.615,10.6235,156500.0
2010-06-09 13:00:00,12.53,12.61,12.51,12.6,231200.0,10.6235,10.6913,10.6065,10.6828,231200.0
2010-06-09 13:30:00,12.6,12.66,12.59,12.65,334400.0,10.6828,10.7337,10.6744,10.7252,334400.0
2010-06-09 14:00:00,12.66,12.67,12.59,12.66,315400.0,10.7337,10.7422,10.6744,10.7337,315400.0
2010-06-09 14:30:00,12.66,12.81,12.61,12.61,849200.0,10.7337,10.8609,10.6913,10.6913,849200.0
2010-06-09 15:00:00,12.61,12.65,12.48,12.58,959100.0,10.6913,10.7252,10.5811,10.6659,959100.0
2010-06-09 15:30:00,12.59,12.61,12.39,12.5,1795200.0,10.6744,10.6913,10.5048,10.598,1795200.0
2010-06-10 09:30:00,12.85,12.88,12.47,12.74,488700.0,10.8948,10.9202,10.5726,10.8015,488700.0
2010-06-10 10:00:00,12.75,12.8,12.65,12.66,245200.0,10.81,10.8524,10.7252,10.7337,245200.0
2010-06-10 10:30:00,12.67,12.78,12.66,12.68,352800.0,10.7422,10.8354,10.7337,10.7507,352800.0
2010-06-10 11:00:00,12.67,12.81,12.67,12.78,180200.0,10.7422,10.8609,10.7422,10.8354,180200.0
2010-06-10 11:30:00,12.78,12.78,12.62,12.65,247100.0,10.8354,10.8354,10.6998,10.7252,247100.0
2010-06-10 12:00:00,12.66,12.69,12.58,12.68,161900.0,10.7337,10.7591,10.6659,10.7507,161900.0
2010-06-10 12:30:00,12.68,12.7,12.58,12.63,166900.0,10.7507,10.7676,10.6659,10.7083,166900.0
2010-06-10 13:00:00,12.62,12.66,12.56,12.66,288500.0,10.6998,10.7337,10.6489,10.7337,288500.0
2010-06-10 13:30:00,12.65,12.73,12.65,12.73,284500.0,10.7252,10.7931,10.7252,10.7931,284500.0
2010-06-10 14:00:00,12.73,12.74,12.63,12.68,298200.0,10.7931,10.8015,10.7083,10.7507,298200.0
2010-06-10 14:30:00,12.68,12.88,12.68,12.84,445700.0,10.7507,10.9202,10.7507,10.8863,445700.0
2010-06-10 15:00:00,12.84,12.91,12.79,12.88,466300.0,10.8863,10.9457,10.8439,10.9202,466300.0
2010-06-10 15:30:00,12.89,12.91,12.83,12.91,554200.0,10.9287,10.9457,10.8778,10.9457,554200.0
2010-06-11 09:30:00,12.77,12.8,12.52,12.79,410500.0,10.827,10.8524,10.615,10.8439,410500.0
2010-06-11 10:00:00,12.79,12.92,12.74,12.9,348500.0,10.8439,10.9541,10.8015,10.9372,348500.0
2010-06-11 10:30:00,12.9,13.08,12.89,13.0,451600.0,10.9372,11.0898,10.9287,11.022,451600.0
2010-06-11 11:00:00,13.0,13.02,12.88,12.9,309000.0,11.022,11.0389,10.9202,10.9372,309000.0
2010-06-11 11:30:00,12.9,12.96,12.84,12.91,325100.0,10.9372,10.9881,10.8863,10.9457,325100.0
2010-06-11 12:00:00,12.91,12.94,12.87,12.91,226700.0,10.9457,10.9711,10.9118,10.9457,226700.0
2010-06-11 12:30:00,12.91,13.0,12.87,12.9,371800.0,10.9457,11.022,10.9118,10.9372,371800.0
2010-06-11 13:00:00,12.91,12.99,12.9,12.98,99800.0,10.9457,11.0135,10.9372,11.005,99800.0
2010-06-11 13:30:00,12.98,12.98,12.78,12.86,406800.0,11.005,11.005,10.8354,10.9033,406800.0
2010-06-11 14:00:00,12.85,12.9,12.8,12.86,109400.0,10.8948,10.9372,10.8524,10.9033,109400.0
2010-06-11 14:30:00,12.86,12.95,12.85,12.9,225700.0,10.9033,10.9796,10.8948,10.9372,225700.0
2010-06-11 15:00:00,12.9,13.04,12.9,13.01,1322000.0,10.9372,11.0559,10.9372,11.0304,1322000.0
2010-06-11 15:30:00,13.0,13.14,13.0,13.09,453200.0,11.022,11.1407,11.022,11.0983,453200.0
2010-06-14 09:30:00,13.4,13.5,13.34,13.48,389500.0,11.3611,11.4459,11.3102,11.4289,389500.0
2010-06-14 10:00:00,13.47,13.52,13.34,13.49,385800.0,11.4205,11.4628,11.3102,11.4374,385800.0
2010-06-14 10:30:00,13.49,13.5,13.35,13.45,326200.0,11.4374,11.4459,11.3187,11.4035,326200.0
2010-06-14 11:00:00,13.45,13.51,13.42,13.43,235700.0,11.4035,11.4544,11.3781,11.3865,235700.0
2010-06-14 11:30:00,13.43,13.5,13.42,13.47,234500.0,11.3865,11.4459,11.3781,11.4205,234500.0
2010-06-14 12:00:00,13.47,13.53,13.44,13.5,232700.0,11.4205,11.4713,11.395,11.4459,232700.0
2010-06-14 12:30:00,13.5,13.52,13.46,13.46,274000.0,11.4459,11.4628,11.412,11.412,274000.0
2010-06-14 13:00:00,13.46,13.47,13.37,13.39,239600.0,11.412,11.4205,11.3357,11.3526,239600.0
2010-06-14 13:30:00,13.39,13.44,13.29,13.29,224300.0,11.3526,11.395,11.2678,11.2678,224300.0
2010-06-14 14:00:00,13.29,13.3,13.21,13.27,312300.0,11.2678,11.2763,11.2,11.2509,312300.0
2010-06-14 14:30:00,13.28,13.34,13.23,13.32,344400.0,11.2594,11.3102,11.217,11.2933,344400.0
2010-06-14 15:00:00,13.33,13.38,13.28,13.32,374500.0,11.3018,11.3442,11.2594,11.2933,374500.0
2010-06-14 15:30:00,13.32,13.32,13.17,13.21,718600.0,11.2933,11.2933,11.1661,11.2,718600.0
2010-06-15 09:30:00,13.44,13.44,13.19,13.19,402000.0,11.395,11.395,11.1831,11.1831,402000.0
2010-06-15 10:00:00,13.19,13.24,13.12,13.18,280800.0,11.1831,11.2255,11.1237,11.1746,280800.0
2010-06-15 10:30:00,13.19,13.41,13.14,13.4,432200.0,11.1831,11.3696,11.1407,11.3611,432200.0
2010-06-15 11:00:00,13.4,13.42,13.34,13.39,221400.0,11.3611,11.3781,11.3102,11.3526,221400.0
2010-06-15 11:30:00,13.39,13.4,13.31,13.36,125500.0,11.3526,11.3611,11.2848,11.3272,125500.0
2010-06-15 12:00:00,13.36,13.41,13.34,13.35,140700.0,11.3272,11.3696,11.3102,11.3187,140700.0
2010-06-15 12:30:00,13.35,13.35,13.28,13.34,134600.0,11.3187,11.3187,11.2594,11.3102,134600.0
2010-06-15 13:00:00,13.34,13.43,13.31,13.41,204000.0,11.3102,11.3865,11.2848,11.3696,204000.0
2010-06-15 13:30:00,13.4,13.49,13.4,13.47,201300.0,11.3611,11.4374,11.3611,11.4205,201300.0
2010-06-15 14:00:00,13.47,13.48,13.42,13.45,355000.0,11.4205,11.4289,11.3781,11.4035,355000.0
2010-06-15 14:30:00,13.44,13.45,13.4,13.41,242800.0,11.395,11.4035,11.3611,11.3696,242800.0
2010-06-15 15:00:00,13.42,13.57,13.39,13.57,559200.0,11.3781,11.5052,11.3526,11.5052,559200.0
2010-06-15 15:30:00,13.56,13.63,13.53,13.6,936400.0,11.4968,11.5561,11.4713,11.5307,936400.0
2010-06-16 09:30:00,13.53,13.63,13.42,13.63,341100.0,11.4713,11.5561,11.3781,11.5561,341100.0
2010-06-16 10:00:00,13.64,13.67,13.32,13.35,301300.0,11.5646,11.59,11.2933,11.3187,301300.0
2010-06-16 10:30:00,13.35,13.44,13.31,13.43,236400.0,11.3187,11.395,11.2848,11.3865,236400.0
2010-06-16 11:00:00,13.43,13.57,13.4,13.55,188300.0,11.3865,11.5052,11.3611,11.4883,188300.0
2010-06-16 11:30:00,13.55,13.64,13.52,13.62,204400.0,11.4883,11.5646,11.4628,11.5476,204400.0
2010-06-16 12:00:00,13.62,13.73,13.62,13.63,205400.0,11.5476,11.6409,11.5476,11.5561,205400.0
2010-06-16 12:30:00,13.64,13.66,13.52,13.53,135500.0,11.5646,11.5815,11.4628,11.4713,135500.0
2010-06-16 13:00:00,13.53,13.61,13.51,13.58,244000.0,11.4713,11.5392,11.4544,11.5137,244000.0
2010-06-16 13:30:00,13.58,13.71,13.55,13.7,231500.0,11.5137,11.6239,11.4883,11.6155,231500.0
2010-06-16 14:00:00,13.7,13.85,13.7,13.8,350700.0,11.6155,11.7426,11.6155,11.7002,350700.0
2010-06-16 14:30:00,13.8,13.85,13.75,13.77,327900.0,11.7002,11.7426,11.6579,11.6748,327900.0
2010-06-16 15:00:00,13.78,13.79,13.67,13.67,435300.0,11.6833,11.6918,11.59,11.59,435300.0
2010-06-16 15:30:00,13.67,13.83,13.67,13.81,1050600.0,11.59,11.7257,11.59,11.7087,1050600.0
2010-06-17 09:30:00,13.83,13.95,13.79,13.94,282100.0,11.7257,11.8274,11.6918,11.8189,282100.0
2010-06-17 10:00:00,13.94,13.94,13.57,13.6,271500.0,11.8189,11.8189,11.5052,11.5307,271500.0
2010-06-17 10:30:00,13.61,13.72,13.54,13.7,343500.0,11.5392,11.6324,11.4798,11.6155,343500.0
2010-06-17 11:00:00,13.69,13.84,13.67,13.81,367700.0,11.607,11.7342,11.59,11.7087,367700.0
2010-06-17 11:30:00,13.81,13.9,13.8,13.9,218700.0,11.7087,11.785,11.7002,11.785,218700.0
2010-06-17 12:00:00,13.89,13.9,13.74,13.75,127000.0,11.7766,11.785,11.6494,11.6579,127000.0
2010-06-17 12:30:00,13.74,13.77,13.7,13.74,75600.0,11.6494,11.6748,11.6155,11.6494,75600.0
2010-06-17 13:00:00,13.74,13.81,13.7,13.77,105900.0,11.6494,11.7087,11.6155,11.6748,105900.0
2010-06-17 13:30:00,13.77,13.86,13.76,13.85,84600.0,11.6748,11.7511,11.6663,11.7426,84600.0
2010-06-17 14:00:00,13.85,13.87,13.81,13.83,187600.0,11.7426,11.7596,11.7087,11.7257,187600.0
2010-06-17 14:30:00,13.82,13.82,13.75,13.79,138800.0,11.7172,11.7172,11.6579,11.6918,138800.0
2010-06-17 15:00:00,13.79,13.79,13.7,13.71,255300.0,11.6918,11.6918,11.6155,11.6239,255300.0
2010-06-17 15:30:00,13.71,13.87,13.71,13.86,409000.0,11.6239,11.7596,11.6239,11.7511,409000.0
2010-06-18 09:30:00,13.86,13.93,13.79,13.82,514200.0,11.7511,11.8105,11.6918,11.7172,514200.0
2010-06-18 10:00:00,13.82,13.93,13.81,13.9,253100.0,11.7172,11.8105,11.7087,11.785,253100.0
2010-06-18 10:30:00,13.9,14.21,13.9,14.2,588900.0,11.785,12.0479,11.785,12.0394,588900.0
2010-06-18 11:00:00,14.2,14.21,14.02,14.02,353800.0,12.0394,12.0479,11.8868,11.8868,353800.0
2010-06-18 11:30:00,14.02,14.05,13.94,13.95,258400.0,11.8868,11.9122,11.8189,11.8274,258400.0
2010-06-18 12:00:00,13.94,13.99,13.88,13.88,163600.0,11.8189,11.8613,11.7681,11.7681,163600.0
2010-06-18 12:30:00,13.88,13.9,13.81,13.83,191600.0,11.7681,11.785,11.7087,11.7257,191600.0
2010-06-18 13:00:00,13.84,13.88,13.81,13.85,155700.0,11.7342,11.7681,11.7087,11.7426,155700.0
2010-06-18 13:30:00,13.87,13.93,13.86,13.89,164700.0,11.7596,11.8105,11.7511,11.7766,164700.0
2010-06-18 14:00:00,13.89,13.91,13.84,13.91,153400.0,11.7766,11.7935,11.7342,11.7935,153400.0
2010-06-18 14:30:00,13.91,13.97,13.88,13.91,159100.0,11.7935,11.8444,11.7681,11.7935,159100.0
2010-06-18 15:00:00,13.92,13.94,13.87,13.92,269800.0,11.802,11.8189,11.7596,11.802,269800.0
2010-06-18 15:30:00,13.93,13.98,13.89,13.95,372000.0,11.8105,11.8529,11.7766,11.8274,372000.0
2010-06-21 09:30:00,14.31,14.41,14.16,14.31,532900.0,12.1326,12.2174,12.0055,12.1326,532900.0
2010-06-21 10:00:00,14.3,14.37,14.14,14.17,330500.0,12.1242,12.1835,11.9885,12.0139,330500.0
2010-06-21 10:30:00,14.18,14.27,14.1,14.11,293000.0,12.0224,12.0987,11.9546,11.9631,293000.0
2010-06-21 11:00:00,14.11,14.25,14.1,14.18,161000.0,11.9631,12.0818,11.9546,12.0224,161000.0
2010-06-21 11:30:00,14.17,14.2,14.1,14.1,117900.0,12.0139,12.0394,11.9546,11.9546,117900.0
2010-06-21 12:00:00,14.11,14.11,14.01,14.02,252200.0,11.9631,11.9631,11.8783,11.8868,252200.0
2010-06-21 12:30:00,14.03,14.07,14.0,14.05,174800.0,11.8952,11.9292,11.8698,11.9122,174800.0
2010-06-21 13:00:00,14.05,14.07,14.0,14.03,135200.0,11.9122,11.9292,11.8698,11.8952,135200.0
2010-06-21 13:30:00,14.03,14.06,13.96,14.01,297600.0,11.8952,11.9207,11.8359,11.8783,297600.0
2010-06-21 14:00:00,14.01,14.04,13.91,13.91,361500.0,11.8783,11.9037,11.7935,11.7935,361500.0
2010-06-21 14:30:00,13.91,13.97,13.9,13.93,367100.0,11.7935,11.8444,11.785,11.8105,367100.0
2010-06-21 15:00:00,13.92,13.95,13.7,13.71,479200.0,11.802,11.8274,11.6155,11.6239,479200.0
2010-06-21 15:30:00,13.72,13.76,13.62,13.74,686700.0,11.6324,11.6663,11.5476,11.6494,686700.0
2010-06-22 09:30:00,13.75,13.92,13.62,13.63,653200.0,11.6579,11.802,11.5476,11.5561,653200.0
2010-06-22 10:00:00,13.63,13.63,13.31,13.52,751100.0,11.5561,11.5561,11.2848,11.4628,751100.0
2010-06-22 10:30:00,13.52,13.62,13.4,13.56,349800.0,11.4628,11.5476,11.3611,11.4968,349800.0
2010-06-22 11:00:00,13.56,13.69,13.47,13.68,405100.0,11.4968,11.607,11.4205,11.5985,405100.0
2010-06-22 11:30:00,13.68,13.96,13.68,13.75,564800.0,11.5985,11.8359,11.5985,11.6579,564800.0
2010-06-22 12:00:00,13.76,13.85,13.68,13.77,418300.0,11.6663,11.7426,11.5985,11.6748,418300.0
2010-06-22 12:30:00,13.77,13.82,13.74,13.82,217300.0,11.6748,11.7172,11.6494,11.7172,217300.0
2010-06-22 13:00:00,13.81,13.89,13.74,13.76,340500.0,11.7087,11.7766,11.6494,11.6663,340500.0
2010-06-22 13:30:00,13.76,13.84,13.72,13.8,333600.0,11.6663,11.7342,11.6324,11.7002,333600.0
2010-06-22 14:00:00,13.81,13.82,13.67,13.69,410300.0,11.7087,11.7172,11.59,11.607,410300.0
2010-06-22 14:30:00,13.69,13.77,13.61,13.66,441700.0,11.607,11.6748,11.5392,11.5815,441700.0
2010-06-22 15:00:00,13.66,13.69,13.61,13.66,510500.0,11.5815,11.607,11.5392,11.5815,510500.0
2010-06-22 15:30:00,13.65,13.65,13.53,13.62,1155300.0,11.5731,11.5731,11.4713,11.5476,1155300.0
2010-06-23 09:30:00,14.78,14.99,14.55,14.78,3669600.0,12.5311,12.7092,12.3361,12.5311,3669600.0
2010-06-23 10:00:00,14.76,14.83,14.48,14.65,1859200.0,12.5142,12.5735,12.2768,12.4209,1859200.0
2010-06-23 10:30:00,14.65,15.06,14.65,14.91,1491100.0,12.4209,12.7685,12.4209,12.6414,1491100.0
2010-06-23 11:00:00,14.91,14.99,14.81,14.97,907400.0,12.6414,12.7092,12.5566,12.6922,907400.0
2010-06-23 11:30:00,14.97,14.97,14.8,14.91,629100.0,12.6922,12.6922,12.5481,12.6414,629100.0
2010-06-23 12:00:00,14.91,15.03,14.88,14.92,712000.0,12.6414,12.7431,12.6159,12.6498,712000.0
2010-06-23 12:30:00,14.93,15.02,14.86,14.93,588500.0,12.6583,12.7346,12.599,12.6583,588500.0
2010-06-23 13:00:00,14.93,14.96,14.85,14.92,565300.0,12.6583,12.6837,12.5905,12.6498,565300.0
2010-06-23 13:30:00,14.92,14.96,14.89,14.91,499800.0,12.6498,12.6837,12.6244,12.6414,499800.0
2010-06-23 14:00:00,14.91,14.98,14.76,14.87,1129700.0,12.6414,12.7007,12.5142,12.6074,1129700.0
2010-06-23 14:30:00,14.87,15.03,14.86,14.92,934700.0,12.6074,12.7431,12.599,12.6498,934700.0
2010-06-23 15:00:00,14.91,15.01,14.85,15.01,1096300.0,12.6414,12.7261,12.5905,12.7261,1096300.0
2010-06-23 15:30:00,15.0,15.21,14.94,15.03,2596400.0,12.7177,12.8957,12.6668,12.7431,2596400.0
2010-06-24 09:30:00,14.84,14.97,14.39,14.4,1102100.0,12.582,12.6922,12.2005,12.209,1102100.0
2010-06-24 10:00:00,14.4,14.74,14.38,14.7,842400.0,12.209,12.4972,12.192,12.4633,842400.0
2010-06-24 10:30:00,14.69,14.73,14.58,14.67,669800.0,12.4548,12.4887,12.3616,12.4379,669800.0
2010-06-24 11:00:00,14.66,14.67,14.42,14.6,531500.0,12.4294,12.4379,12.2259,12.3785,531500.0
2010-06-24 11:30:00,14.6,14.64,14.55,14.58,376900.0,12.3785,12.4124,12.3361,12.3616,376900.0
2010-06-24 12:00:00,14.58,14.67,14.56,14.57,293400.0,12.3616,12.4379,12.3446,12.3531,293400.0
2010-06-24 12:30:00,14.57,14.59,14.49,14.57,190600.0,12.3531,12.37,12.2853,12.3531,190600.0
2010-06-24 13:00:00,14.58,14.69,14.53,14.6,242500.0,12.3616,12.4548,12.3192,12.3785,242500.0
2010-06-24 13:30:00,14.6,14.77,14.6,14.75,320000.0,12.3785,12.5227,12.3785,12.5057,320000.0
2010-06-24 14:00:00,14.76,14.77,14.63,14.67,383100.0,12.5142,12.5227,12.404,12.4379,383100.0
2010-06-24 14:30:00,14.67,14.67,14.43,14.46,389800.0,12.4379,12.4379,12.2344,12.2598,389800.0
2010-06-24 15:00:00,14.46,14.54,14.33,14.41,758000.0,12.2598,12.3276,12.1496,12.2174,758000.0
2010-06-24 15:30:00,14.41,14.44,14.35,14.42,1126800.0,12.2174,12.2429,12.1666,12.2259,1126800.0
2010-06-25 09:30:00,14.6,14.68,14.24,14.41,491700.0,12.3785,12.4463,12.0733,12.2174,491700.0
2010-06-25 10:00:00,14.41,14.46,14.24,14.29,295300.0,12.2174,12.2598,12.0733,12.1157,295300.0
2010-06-25 10:30:00,14.3,14.4,14.24,14.3,271200.0,12.1242,12.209,12.0733,12.1242,271200.0
2010-06-25 11:00:00,14.29,14.36,14.23,14.29,257700.0,12.1157,12.175,12.0648,12.1157,257700.0
2010-06-25 11:30:00,14.3,14.37,14.2,14.35,272000.0,12.1242,12.1835,12.0394,12.1666,272000.0
2010-06-25 12:00:00,14.35,14.44,14.31,14.44,308200.0,12.1666,12.2429,12.1326,12.2429,308200.0
2010-06-25 12:30:00,14.44,14.49,14.37,14.38,225300.0,12.2429,12.2853,12.1835,12.192,225300.0
2010-06-25 13:00:00,14.39,14.5,14.37,14.48,255000.0,12.2005,12.2937,12.1835,12.2768,255000.0
2010-06-25 13:30:00,14.48,14.56,14.4,14.46,258800.0,12.2768,12.3446,12.209,12.2598,258800.0
2010-06-25 14:00:00,14.46,14.49,14.41,14.42,306500.0,12.2598,12.2853,12.2174,12.2259,306500.0
2010-06-25 14:30:00,14.43,14.51,14.4,14.45,304400.0,12.2344,12.3022,12.209,12.2513,304400.0
2010-06-25 15:00:00,14.45,14.46,14.35,14.4,242100.0,12.2513,12.2598,12.1666,12.209,242100.0
2010-06-25 15:30:00,14.4,14.49,14.31,14.41,953400.0,12.209,12.2853,12.1326,12.2174,953400.0
2010-06-28 09:30:00,14.45,14.48,14.15,14.19,344400.0,12.2513,12.2768,11.997,12.0309,344400.0
2010-06-28 10:00:00,14.19,14.26,14.09,14.21,555300.0,12.0309,12.0903,11.9461,12.0479,555300.0
2010-06-28 10:30:00,14.22,14.35,14.11,14.33,429400.0,12.0563,12.1666,11.9631,12.1496,429400.0
2010-06-28 11:00:00,14.34,14.4,14.24,14.39,265400.0,12.1581,12.209,12.0733,12.2005,265400.0
2010-06-28 11:30:00,14.4,14.43,14.32,14.32,226500.0,12.209,12.2344,12.1411,12.1411,226500.0
2010-06-28 12:00:00,14.33,14.35,14.24,14.34,237500.0,12.1496,12.1666,12.0733,12.1581,237500.0
2010-06-28 12:30:00,14.36,14.38,14.2,14.28,188200.0,12.175,12.192,12.0394,12.1072,188200.0
2010-06-28 13:00:00,14.29,14.29,14.17,14.2,138300.0,12.1157,12.1157,12.0139,12.0394,138300.0
2010-06-28 13:30:00,14.2,14.3,14.19,14.28,136000.0,12.0394,12.1242,12.0309,12.1072,136000.0
2010-06-28 14:00:00,14.29,14.29,14.23,14.23,169700.0,12.1157,12.1157,12.0648,12.0648,169700.0
2010-06-28 14:30:00,14.22,14.27,14.18,14.27,241700.0,12.0563,12.0987,12.0224,12.0987,241700.0
2010-06-28 15:00:00,14.28,14.28,14.17,14.19,279800.0,12.1072,12.1072,12.0139,12.0309,279800.0
2010-06-28 15:30:00,14.19,14.29,14.18,14.23,640800.0,12.0309,12.1157,12.0224,12.0648,640800.0
2010-06-29 09:30:00,14.29,14.31,13.91,13.94,967200.0,12.1157,12.1326,11.7935,11.8189,967200.0
2010-06-29 10:00:00,13.93,13.93,13.7,13.7,595000.0,11.8105,11.8105,11.6155,11.6155,595000.0
2010-06-29 10:30:00,13.71,13.96,13.69,13.94,491600.0,11.6239,11.8359,11.607,11.8189,491600.0
2010-06-29 11:00:00,13.94,13.99,13.87,13.94,368800.0,11.8189,11.8613,11.7596,11.8189,368800.0
2010-06-29 11:30:00,13.93,13.96,13.86,13.95,190600.0,11.8105,11.8359,11.7511,11.8274,190600.0
2010-06-29 12:00:00,13.94,14.0,13.85,13.98,305700.0,11.8189,11.8698,11.7426,11.8529,305700.0
2010-06-29 12:30:00,13.98,13.99,13.9,13.93,498400.0,11.8529,11.8613,11.785,11.8105,498400.0
2010-06-29 13:00:00,13.93,13.93,13.78,13.82,205500.0,11.8105,11.8105,11.6833,11.7172,205500.0
2010-06-29 13:30:00,13.82,13.88,13.74,13.82,342200.0,11.7172,11.7681,11.6494,11.7172,342200.0
2010-06-29 14:00:00,13.82,13.9,13.79,13.84,254700.0,11.7172,11.785,11.6918,11.7342,254700.0
2010-06-29 14:30:00,13.84,13.86,13.72,13.72,459700.0,11.7342,11.7511,11.6324,11.6324,459700.0
2010-06-29 15:00:00,13.72,13.81,13.59,13.64,599800.0,11.6324,11.7087,11.5222,11.5646,599800.0
2010-06-29 15:30:00,13.64,13.7,13.52,13.63,1294700.0,11.5646,11.6155,11.4628,11.5561,1294700.0
2010-06-30 09:30:00,13.69,13.88,13.5,13.73,356200.0,11.607,11.7681,11.4459,11.6409,356200.0
2010-06-30 10:00:00,13.73,13.85,13.68,13.72,413400.0,11.6409,11.7426,11.5985,11.6324,413400.0
2010-06-30 10:30:00,13.72,13.79,13.62,13.63,349600.0,11.6324,11.6918,11.5476,11.5561,349600.0
2010-06-30 11:00:00,13.62,13.74,13.6,13.69,360300.0,11.5476,11.6494,11.5307,11.607,360300.0
2010-06-30 11:30:00,13.69,13.76,13.68,13.7,241300.0,11.607,11.6663,11.5985,11.6155,241300.0
2010-06-30 12:00:00,13.7,13.72,13.66,13.68,130500.0,11.6155,11.6324,11.5815,11.5985,130500.0
2010-06-30 12:30:00,13.69,13.69,13.57,13.66,172400.0,11.607,11.607,11.5052,11.5815,172400.0
2010-06-30 13:00:00,13.66,13.68,13.58,13.64,172300.0,11.5815,11.5985,11.5137,11.5646,172300.0
2010-06-30 13:30:00,13.65,13.69,13.59,13.64,166300.0,11.5731,11.607,11.5222,11.5646,166300.0
2010-06-30 14:00:00,13.64,13.66,13.52,13.53,324000.0,11.5646,11.5815,11.4628,11.4713,324000.0
2010-06-30 14:30:00,13.53,13.56,13.47,13.5,357300.0,11.4713,11.4968,11.4205,11.4459,357300.0
2010-06-30 15:00:00,13.5,13.54,13.42,13.43,501200.0,11.4459,11.4798,11.3781,11.3865,501200.0
2010-06-30 15:30:00,13.43,13.44,13.2,13.3,1292300.0,11.3865,11.395,11.1915,11.2763,1292300.0
2010-07-01 09:30:00,13.32,13.37,13.15,13.21,294500.0,11.2933,11.3357,11.1491,11.2,294500.0
2010-07-01 10:00:00,13.21,13.21,12.93,12.99,532600.0,11.2,11.2,10.9626,11.0135,532600.0
2010-07-01 10:30:00,12.99,13.01,12.75,12.78,508300.0,11.0135,11.0304,10.81,10.8354,508300.0
2010-07-01 11:00:00,12.77,12.99,12.66,12.99,467400.0,10.827,11.0135,10.7337,11.0135,467400.0
2010-07-01 11:30:00,12.99,13.11,12.96,13.03,312900.0,11.0135,11.1152,10.9881,11.0474,312900.0
2010-07-01 12:00:00,13.04,13.05,12.94,13.01,194500.0,11.0559,11.0644,10.9711,11.0304,194500.0
2010-07-01 12:30:00,13.01,13.29,12.99,13.18,232400.0,11.0304,11.2678,11.0135,11.1746,232400.0
2010-07-01 13:00:00,13.18,13.24,13.1,13.18,195600.0,11.1746,11.2255,11.1068,11.1746,195600.0
2010-07-01 13:30:00,13.18,13.34,13.18,13.22,240700.0,11.1746,11.3102,11.1746,11.2085,240700.0
2010-07-01 14:00:00,13.22,13.27,13.14,13.17,354200.0,11.2085,11.2509,11.1407,11.1661,354200.0
2010-07-01 14:30:00,13.16,13.19,13.03,13.11,407000.0,11.1576,11.1831,11.0474,11.1152,407000.0
2010-07-01 15:00:00,13.11,13.19,13.04,13.16,395900.0,11.1152,11.1831,11.0559,11.1576,395900.0
2010-07-01 15:30:00,13.16,13.22,13.06,13.14,668200.0,11.1576,11.2085,11.0728,11.1407,668200.0
2010-07-02 09:30:00,13.25,13.25,12.92,13.05,216700.0,11.2339,11.2339,10.9541,11.0644,216700.0
2010-07-02 10:00:00,13.05,13.08,12.93,12.99,225300.0,11.0644,11.0898,10.9626,11.0135,225300.0
2010-07-02 10:30:00,13.0,13.07,12.87,12.9,255800.0,11.022,11.0813,10.9118,10.9372,255800.0
2010-07-02 11:00:00,12.89,12.96,12.82,12.9,203300.0,10.9287,10.9881,10.8694,10.9372,203300.0
2010-07-02 11:30:00,12.89,12.9,12.76,12.85,156100.0,10.9287,10.9372,10.8185,10.8948,156100.0
2010-07-02 12:00:00,12.84,12.91,12.78,12.88,117200.0,10.8863,10.9457,10.8354,10.9202,117200.0
2010-07-02 12:30:00,12.88,12.91,12.83,12.84,109600.0,10.9202,10.9457,10.8778,10.8863,109600.0
2010-07-02 13:00:00,12.84,12.96,12.78,12.92,309400.0,10.8863,10.9881,10.8354,10.9541,309400.0
2010-07-02 13:30:00,12.93,12.98,12.91,12.98,137100.0,10.9626,11.005,10.9457,11.005,137100.0
2010-07-02 14:00:00,12.97,12.99,12.91,12.97,180200.0,10.9965,11.0135,10.9457,10.9965,180200.0
2010-07-02 14:30:00,12.97,12.97,12.89,12.97,175100.0,10.9965,10.9965,10.9287,10.9965,175100.0
2010-07-02 15:00:00,12.96,13.08,12.93,13.04,258900.0,10.9881,11.0898,10.9626,11.0559,258900.0
2010-07-02 15:30:00,13.03,13.16,13.01,13.01,567600.0,11.0474,11.1576,11.0304,11.0304,567600.0
2010-07-06 09:30:00,13.29,13.49,13.21,13.33,288100.0,11.2678,11.4374,11.2,11.3018,288100.0
2010-07-06 10:00:00,13.32,13.42,13.28,13.36,280900.0,11.2933,11.3781,11.2594,11.3272,280900.0
2010-07-06 10:30:00,13.36,13.43,13.32,13.34,251500.0,11.3272,11.3865,11.2933,11.3102,251500.0
2010-07-06 11:00:00,13.33,13.39,13.25,13.26,252600.0,11.3018,11.3526,11.2339,11.2424,252600.0
2010-07-06 11:30:00,13.26,13.39,13.26,13.36,224600.0,11.2424,11.3526,11.2424,11.3272,224600.0
2010-07-06 12:00:00,13.36,13.42,13.25,13.27,169400.0,11.3272,11.3781,11.2339,11.2509,169400.0
2010-07-06 12:30:00,13.27,13.3,13.12,13.15,196900.0,11.2509,11.2763,11.1237,11.1491,196900.0
2010-07-06 13:00:00,13.15,13.22,13.06,13.12,182700.0,11.1491,11.2085,11.0728,11.1237,182700.0
2010-07-06 13:30:00,13.12,13.14,12.93,12.95,271400.0,11.1237,11.1407,10.9626,10.9796,271400.0
2010-07-06 14:00:00,12.95,12.99,12.82,12.89,455600.0,10.9796,11.0135,10.8694,10.9287,455600.0
2010-07-06 14:30:00,12.88,12.96,12.85,12.86,244100.0,10.9202,10.9881,10.8948,10.9033,244100.0
2010-07-06 15:00:00,12.86,12.9,12.73,12.82,617200.0,10.9033,10.9372,10.7931,10.8694,617200.0
2010-07-06 15:30:00,12.81,12.91,12.78,12.87,760500.0,10.8609,10.9457,10.8354,10.9118,760500.0
2010-07-07 09:30:00,12.83,13.07,12.82,13.06,238600.0,10.8778,11.0813,10.8694,11.0728,238600.0
2010-07-07 10:00:00,13.07,13.22,13.07,13.14,506600.0,11.0813,11.2085,11.0813,11.1407,506600.0
2010-07-07 10:30:00,13.14,13.25,13.07,13.25,311200.0,11.1407,11.2339,11.0813,11.2339,311200.0
2010-07-07 11:00:00,13.25,13.25,13.1,13.17,288200.0,11.2339,11.2339,11.1068,11.1661,288200.0
2010-07-07 11:30:00,13.17,13.21,13.05,13.08,155300.0,11.1661,11.2,11.0644,11.0898,155300.0
2010-07-07 12:00:00,13.09,13.14,13.05,13.14,144700.0,11.0983,11.1407,11.0644,11.1407,144700.0
2010-07-07 12:30:00,13.14,13.19,13.12,13.15,136200.0,11.1407,11.1831,11.1237,11.1491,136200.0
2010-07-07 13:00:00,13.15,13.35,13.13,13.33,326600.0,11.1491,11.3187,11.1322,11.3018,326600.0
2010-07-07 13:30:00,13.32,13.38,13.27,13.36,226600.0,11.2933,11.3442,11.2509,11.3272,226600.0
2010-07-07 14:00:00,13.36,13.44,13.28,13.38,238800.0,11.3272,11.395,11.2594,11.3442,238800.0
2010-07-07 14:30:00,13.38,13.44,13.35,13.43,177500.0,11.3442,11.395,11.3187,11.3865,177500.0
2010-07-07 15:00:00,13.43,13.51,13.38,13.46,468400.0,11.3865,11.4544,11.3442,11.412,468400.0
2010-07-07 15:30:00,13.46,13.54,13.43,13.48,727700.0,11.412,11.4798,11.3865,11.4289,727700.0
2010-07-08 09:30:00,13.87,13.91,13.61,13.67,399100.0,11.7596,11.7935,11.5392,11.59,399100.0
2010-07-08 10:00:00,13.67,13.71,13.6,13.68,306900.0,11.59,11.6239,11.5307,11.5985,306900.0
2010-07-08 10:30:00,13.68,13.7,13.51,13.57,360500.0,11.5985,11.6155,11.4544,11.5052,360500.0
2010-07-08 11:00:00,13.56,13.6,13.45,13.54,164000.0,11.4968,11.5307,11.4035,11.4798,164000.0
2010-07-08 11:30:00,13.54,13.57,13.36,13.4,187500.0,11.4798,11.5052,11.3272,11.3611,187500.0
2010-07-08 12:00:00,13.41,13.48,13.38,13.44,137800.0,11.3696,11.4289,11.3442,11.395,137800.0
2010-07-08 12:30:00,13.43,13.44,13.35,13.35,149700.0,11.3865,11.395,11.3187,11.3187,149700.0
2010-07-08 13:00:00,13.35,13.53,13.34,13.46,195000.0,11.3187,11.4713,11.3102,11.412,195000.0
2010-07-08 13:30:00,13.46,13.54,13.43,13.44,228400.0,11.412,11.4798,11.3865,11.395,228400.0
2010-07-08 14:00:00,13.45,13.47,13.34,13.42,232900.0,11.4035,11.4205,11.3102,11.3781,232900.0
2010-07-08 14:30:00,13.43,13.53,13.41,13.52,171200.0,11.3865,11.4713,11.3696,11.4628,171200.0
2010-07-08 15:00:00,13.51,13.55,13.4,13.52,385100.0,11.4544,11.4883,11.3611,11.4628,385100.0
2010-07-08 15:30:00,13.53,13.71,13.51,13.7,1713100.0,11.4713,11.6239,11.4544,11.6155,1713100.0
2010-07-09 09:30:00,13.71,13.8,13.65,13.75,260100.0,11.6239,11.7002,11.5731,11.6579,260100.0
2010-07-09 10:00:00,13.74,13.89,13.74,13.8,285200.0,11.6494,11.7766,11.6494,11.7002,285200.0
2010-07-09 10:30:00,13.81,13.95,13.8,13.87,232200.0,11.7087,11.8274,11.7002,11.7596,232200.0
2010-07-09 11:00:00,13.88,13.92,13.78,13.81,172800.0,11.7681,11.802,11.6833,11.7087,172800.0
2010-07-09 11:30:00,13.81,13.92,13.8,13.83,195300.0,11.7087,11.802,11.7002,11.7257,195300.0
2010-07-09 12:00:00,13.84,13.93,13.83,13.93,143600.0,11.7342,11.8105,11.7257,11.8105,143600.0
2010-07-09 12:30:00,13.92,13.93,13.85,13.91,182400.0,11.802,11.8105,11.7426,11.7935,182400.0
2010-07-09 13:00:00,13.91,13.95,13.82,13.83,117600.0,11.7935,11.8274,11.7172,11.7257,117600.0
2010-07-09 13:30:00,13.82,13.88,13.8,13.83,175100.0,11.7172,11.7681,11.7002,11.7257,175100.0
2010-07-09 14:00:00,13.83,13.85,13.79,13.8,113700.0,11.7257,11.7426,11.6918,11.7002,113700.0
2010-07-09 14:30:00,13.8,13.95,13.78,13.94,308000.0,11.7002,11.8274,11.6833,11.8189,308000.0
2010-07-09 15:00:00,13.94,13.97,13.9,13.91,191500.0,11.8189,11.8444,11.785,11.7935,191500.0
2010-07-09 15:30:00,13.91,14.02,13.9,13.98,707800.0,11.7935,11.8868,11.785,11.8529,707800.0
2010-07-12 09:30:00,13.89,14.09,13.8,14.03,205200.0,11.7766,11.9461,11.7002,11.8952,205200.0
2010-07-12 10:00:00,14.03,14.04,13.8,13.82,204600.0,11.8952,11.9037,11.7002,11.7172,204600.0
2010-07-12 10:30:00,13.82,13.87,13.8,13.87,243000.0,11.7172,11.7596,11.7002,11.7596,243000.0
2010-07-12 11:00:00,13.86,13.87,13.77,13.86,306000.0,11.7511,11.7596,11.6748,11.7511,306000.0
2010-07-12 11:30:00,13.86,13.89,13.84,13.86,142800.0,11.7511,11.7766,11.7342,11.7511,142800.0
2010-07-12 12:00:00,13.85,13.99,13.85,13.99,159400.0,11.7426,11.8613,11.7426,11.8613,159400.0
2010-07-12 12:30:00,13.99,14.06,13.97,13.98,167700.0,11.8613,11.9207,11.8444,11.8529,167700.0
2010-07-12 13:00:00,13.97,14.01,13.94,13.99,87700.0,11.8444,11.8783,11.8189,11.8613,87700.0
2010-07-12 13:30:00,13.99,14.02,13.94,14.01,144000.0,11.8613,11.8868,11.8189,11.8783,144000.0
2010-07-12 14:00:00,14.01,14.04,13.94,14.04,200800.0,11.8783,11.9037,11.8189,11.9037,200800.0
2010-07-12 14:30:00,14.03,14.05,13.98,14.01,180900.0,11.8952,11.9122,11.8529,11.8783,180900.0
2010-07-12 15:00:00,14.01,14.02,13.94,14.0,246200.0,11.8783,11.8868,11.8189,11.8698,246200.0
2010-07-12 15:30:00,14.0,14.09,14.0,14.07,550400.0,11.8698,11.9461,11.8698,11.9292,550400.0
2010-07-13 09:30:00,14.32,14.41,14.18,14.27,407300.0,12.1411,12.2174,12.0224,12.0987,407300.0
2010-07-13 10:00:00,14.26,14.53,14.26,14.52,428600.0,12.0903,12.3192,12.0903,12.3107,428600.0
2010-07-13 10:30:00,14.52,14.52,14.41,14.44,513800.0,12.3107,12.3107,12.2174,12.2429,513800.0
2010-07-13 11:00:00,14.44,14.59,14.44,14.58,235000.0,12.2429,12.37,12.2429,12.3616,235000.0
2010-07-13 11:30:00,14.58,14.72,14.58,14.66,349700.0,12.3616,12.4803,12.3616,12.4294,349700.0
2010-07-13 12:00:00,14.66,14.76,14.62,14.75,293900.0,12.4294,12.5142,12.3955,12.5057,293900.0
2010-07-13 12:30:00,14.74,14.8,14.74,14.76,212000.0,12.4972,12.5481,12.4972,12.5142,212000.0
2010-07-13 13:00:00,14.76,14.83,14.66,14.68,462200.0,12.5142,12.5735,12.4294,12.4463,462200.0
2010-07-13 13:30:00,14.68,14.77,14.65,14.65,308100.0,12.4463,12.5227,12.4209,12.4209,308100.0
2010-07-13 14:00:00,14.65,14.8,14.65,14.76,310200.0,12.4209,12.5481,12.4209,12.5142,310200.0
2010-07-13 14:30:00,14.77,14.8,14.72,14.73,420300.0,12.5227,12.5481,12.4803,12.4887,420300.0
2010-07-13 15:00:00,14.73,14.83,14.73,14.79,398000.0,12.4887,12.5735,12.4887,12.5396,398000.0
2010-07-13 15:30:00,14.78,14.81,14.69,14.71,654800.0,12.5311,12.5566,12.4548,12.4718,654800.0
2010-07-14 09:30:00,15.09,15.09,14.91,14.99,671600.0,12.794,12.794,12.6414,12.7092,671600.0
2010-07-14 10:00:00,14.98,15.14,14.92,15.08,603600.0,12.7007,12.8364,12.6498,12.7855,603600.0
2010-07-14 10:30:00,15.08,15.11,14.99,15.0,453700.0,12.7855,12.8109,12.7092,12.7177,453700.0
2010-07-14 11:00:00,15.0,15.14,14.96,15.11,335900.0,12.7177,12.8364,12.6837,12.8109,335900.0
2010-07-14 11:30:00,15.11,15.3,15.1,15.25,402200.0,12.8109,12.972,12.8024,12.9296,402200.0
2010-07-14 12:00:00,15.25,15.25,15.14,15.15,158200.0,12.9296,12.9296,12.8364,12.8448,158200.0
2010-07-14 12:30:00,15.15,15.31,15.15,15.28,340600.0,12.8448,12.9805,12.8448,12.9551,340600.0
2010-07-14 13:00:00,15.28,15.3,15.23,15.28,217800.0,12.9551,12.972,12.9127,12.9551,217800.0
2010-07-14 13:30:00,15.29,15.31,15.07,15.11,255400.0,12.9635,12.9805,12.777,12.8109,255400.0
2010-07-14 14:00:00,15.1,15.11,15.0,15.02,486000.0,12.8024,12.8109,12.7177,12.7346,486000.0
2010-07-14 14:30:00,15.02,15.11,15.01,15.09,361800.0,12.7346,12.8109,12.7261,12.794,361800.0
2010-07-14 15:00:00,15.1,15.14,15.02,15.11,405300.0,12.8024,12.8364,12.7346,12.8109,405300.0
2010-07-14 15:30:00,15.1,15.11,14.98,15.01,1022100.0,12.8024,12.8109,12.7007,12.7261,1022100.0
2010-07-15 09:30:00,15.14,15.29,15.03,15.11,473900.0,12.8364,12.9635,12.7431,12.8109,473900.0
2010-07-15 10:00:00,15.11,15.11,14.76,14.84,780900.0,12.8109,12.8109,12.5142,12.582,780900.0
2010-07-15 10:30:00,14.83,14.96,14.83,14.94,418800.0,12.5735,12.6837,12.5735,12.6668,418800.0
2010-07-15 11:00:00,14.95,15.0,14.86,14.97,277500.0,12.6753,12.7177,12.599,12.6922,277500.0
2010-07-15 11:30:00,14.97,15.08,14.9,15.04,379300.0,12.6922,12.7855,12.6329,12.7516,379300.0
2010-07-15 12:00:00,15.03,15.07,14.97,14.99,397100.0,12.7431,12.777,12.6922,12.7092,397100.0
2010-07-15 12:30:00,14.98,15.02,14.93,14.97,134700.0,12.7007,12.7346,12.6583,12.6922,134700.0
2010-07-15 13:00:00,14.97,15.1,14.97,15.07,178900.0,12.6922,12.8024,12.6922,12.777,178900.0
2010-07-15 13:30:00,15.07,15.09,15.03,15.05,114500.0,12.777,12.794,12.7431,12.76,114500.0
2010-07-15 14:00:00,15.05,15.12,15.01,15.1,143500.0,12.76,12.8194,12.7261,12.8024,143500.0
2010-07-15 14:30:00,15.11,15.18,15.06,15.11,257000.0,12.8109,12.8703,12.7685,12.8109,257000.0
2010-07-15 15:00:00,15.11,15.16,15.02,15.13,454000.0,12.8109,12.8533,12.7346,12.8279,454000.0
2010-07-15 15:30:00,15.13,15.29,15.13,15.23,936500.0,12.8279,12.9635,12.8279,12.9127,936500.0
2010-07-16 09:30:00,15.05,15.15,14.92,14.97,516200.0,12.76,12.8448,12.6498,12.6922,516200.0
2010-07-16 10:00:00,14.98,15.04,14.95,14.99,398100.0,12.7007,12.7516,12.6753,12.7092,398100.0
2010-07-16 10:30:00,14.99,15.18,14.95,15.17,362800.0,12.7092,12.8703,12.6753,12.8618,362800.0
2010-07-16 11:00:00,15.16,15.22,14.96,15.03,323800.0,12.8533,12.9042,12.6837,12.7431,323800.0
2010-07-16 11:30:00,15.03,15.03,14.95,14.98,294300.0,12.7431,12.7431,12.6753,12.7007,294300.0
2010-07-16 12:00:00,14.97,15.04,14.95,15.02,269800.0,12.6922,12.7516,12.6753,12.7346,269800.0
2010-07-16 12:30:00,15.01,15.03,14.96,15.01,230400.0,12.7261,12.7431,12.6837,12.7261,230400.0
2010-07-16 13:00:00,15.01,15.05,14.97,14.99,210200.0,12.7261,12.76,12.6922,12.7092,210200.0
2010-07-16 13:30:00,14.98,15.06,14.87,14.89,247800.0,12.7007,12.7685,12.6074,12.6244,247800.0
2010-07-16 14:00:00,14.89,14.93,14.86,14.91,179700.0,12.6244,12.6583,12.599,12.6414,179700.0
2010-07-16 14:30:00,14.91,14.94,14.85,14.85,176000.0,12.6414,12.6668,12.5905,12.5905,176000.0
2010-07-16 15:00:00,14.86,14.89,14.72,14.76,220700.0,12.599,12.6244,12.4803,12.5142,220700.0
2010-07-16 15:30:00,14.76,14.85,14.75,14.79,553200.0,12.5142,12.5905,12.5057,12.5396,553200.0
2010-07-19 09:30:00,14.92,15.06,14.87,14.95,204500.0,12.6498,12.7685,12.6074,12.6753,204500.0
2010-07-19 10:00:00,14.95,15.0,14.63,14.63,280000.0,12.6753,12.7177,12.404,12.404,280000.0
2010-07-19 10:30:00,14.63,14.75,14.58,14.65,139500.0,12.404,12.5057,12.3616,12.4209,139500.0
2010-07-19 11:00:00,14.66,14.84,14.64,14.81,168700.0,12.4294,12.582,12.4124,12.5566,168700.0
2010-07-19 11:30:00,14.82,14.85,14.76,14.83,160200.0,12.565,12.5905,12.5142,12.5735,160200.0
2010-07-19 12:00:00,14.83,14.84,14.72,14.8,92100.0,12.5735,12.582,12.4803,12.5481,92100.0
2010-07-19 12:30:00,14.8,14.88,14.77,14.82,89400.0,12.5481,12.6159,12.5227,12.565,89400.0
2010-07-19 13:00:00,14.82,14.83,14.74,14.74,69900.0,12.565,12.5735,12.4972,12.4972,69900.0
2010-07-19 13:30:00,14.75,14.81,14.74,14.76,75200.0,12.5057,12.5566,12.4972,12.5142,75200.0
2010-07-19 14:00:00,14.77,14.88,14.77,14.84,142100.0,12.5227,12.6159,12.5227,12.582,142100.0
2010-07-19 14:30:00,14.84,14.93,14.82,14.87,160300.0,12.582,12.6583,12.565,12.6074,160300.0
2010-07-19 15:00:00,14.88,14.97,14.82,14.84,290200.0,12.6159,12.6922,12.565,12.582,290200.0
2010-07-19 15:30:00,14.83,14.94,14.82,14.93,426000.0,12.5735,12.6668,12.565,12.6583,426000.0
2010-07-20 09:30:00,14.51,14.65,14.43,14.65,379500.0,12.3022,12.4209,12.2344,12.4209,379500.0
2010-07-20 10:00:00,14.65,14.7,14.51,14.65,339300.0,12.4209,12.4633,12.3022,12.4209,339300.0
2010-07-20 10:30:00,14.66,14.69,14.59,14.62,182100.0,12.4294,12.4548,12.37,12.3955,182100.0
2010-07-20 11:00:00,14.61,14.75,14.6,14.69,230200.0,12.387,12.5057,12.3785,12.4548,230200.0
2010-07-20 11:30:00,14.7,14.71,14.63,14.65,208000.0,12.4633,12.4718,12.404,12.4209,208000.0
2010-07-20 12:00:00,14.66,14.71,14.57,14.67,414200.0,12.4294,12.4718,12.3531,12.4379,414200.0
2010-07-20 12:30:00,14.67,14.8,14.67,14.79,138100.0,12.4379,12.5481,12.4379,12.5396,138100.0
2010-07-20 13:00:00,14.79,14.82,14.72,14.76,104400.0,12.5396,12.565,12.4803,12.5142,104400.0
2010-07-20 13:30:00,14.76,14.98,14.76,14.97,247800.0,12.5142,12.7007,12.5142,12.6922,247800.0
2010-07-20 14:00:00,14.97,14.98,14.79,14.87,291800.0,12.6922,12.7007,12.5396,12.6074,291800.0
2010-07-20 14:30:00,14.86,14.88,14.79,14.81,394700.0,12.599,12.6159,12.5396,12.5566,394700.0
2010-07-20 15:00:00,14.81,14.99,14.79,14.96,306900.0,12.5566,12.7092,12.5396,12.6837,306900.0
2010-07-20 15:30:00,14.96,15.07,14.93,15.03,405900.0,12.6837,12.777,12.6583,12.7431,405900.0
2010-07-21 09:30:00,15.2,15.2,14.82,14.93,342200.0,12.8872,12.8872,12.565,12.6583,342200.0
2010-07-21 10:00:00,14.94,15.04,14.86,15.01,172900.0,12.6668,12.7516,12.599,12.7261,172900.0
2010-07-21 10:30:00,15.01,15.05,14.92,14.99,183500.0,12.7261,12.76,12.6498,12.7092,183500.0
2010-07-21 11:00:00,15.0,15.01,14.85,14.92,142300.0,12.7177,12.7261,12.5905,12.6498,142300.0
2010-07-21 11:30:00,14.92,14.95,14.85,14.95,117100.0,12.6498,12.6753,12.5905,12.6753,117100.0
2010-07-21 12:00:00,14.95,15.0,14.84,14.9,335000.0,12.6753,12.7177,12.582,12.6329,335000.0
2010-07-21 12:30:00,14.9,14.98,14.86,14.87,112800.0,12.6329,12.7007,12.599,12.6074,112800.0
2010-07-21 13:00:00,14.87,14.93,14.86,14.93,129800.0,12.6074,12.6583,12.599,12.6583,129800.0
2010-07-21 13:30:00,14.94,15.02,14.94,14.96,108000.0,12.6668,12.7346,12.6668,12.6837,108000.0
2010-07-21 14:00:00,14.96,14.96,14.67,14.73,353100.0,12.6837,12.6837,12.4379,12.4887,353100.0
2010-07-21 14:30:00,14.74,14.75,14.52,14.55,359200.0,12.4972,12.5057,12.3107,12.3361,359200.0
2010-07-21 15:00:00,14.55,14.69,14.53,14.6,509800.0,12.3361,12.4548,12.3192,12.3785,509800.0
2010-07-21 15:30:00,14.59,14.66,14.54,14.61,793600.0,12.37,12.4294,12.3276,12.387,793600.0
2010-07-22 09:30:00,14.79,14.97,14.79,14.96,219700.0,12.5396,12.6922,12.5396,12.6837,219700.0
2010-07-22 10:00:00,14.97,15.14,14.97,15.07,234600.0,12.6922,12.8364,12.6922,12.777,234600.0
2010-07-22 10:30:00,15.08,15.16,15.05,15.08,211900.0,12.7855,12.8533,12.76,12.7855,211900.0
2010-07-22 11:00:00,15.08,15.11,15.05,15.09,160600.0,12.7855,12.8109,12.76,12.794,160600.0
2010-07-22 11:30:00,15.08,15.1,14.99,15.05,151800.0,12.7855,12.8024,12.7092,12.76,151800.0
2010-07-22 12:00:00,15.05,15.08,15.0,15.05,144200.0,12.76,12.7855,12.7177,12.76,144200.0
2010-07-22 12:30:00,15.04,15.05,15.0,15.01,117900.0,12.7516,12.76,12.7177,12.7261,117900.0
2010-07-22 13:00:00,15.02,15.04,15.0,15.01,112400.0,12.7346,12.7516,12.7177,12.7261,112400.0
2010-07-22 13:30:00,15.01,15.04,15.0,15.01,89200.0,12.7261,12.7516,12.7177,12.7261,89200.0
2010-07-22 14:00:00,15.01,15.07,14.99,15.07,165600.0,12.7261,12.777,12.7092,12.777,165600.0
2010-07-22 14:30:00,15.07,15.09,15.0,15.09,184300.0,12.777,12.794,12.7177,12.794,184300.0
2010-07-22 15:00:00,15.09,15.14,15.07,15.11,308200.0,12.794,12.8364,12.777,12.8109,308200.0
2010-07-22 15:30:00,15.11,15.12,14.96,15.09,680600.0,12.8109,12.8194,12.6837,12.794,680600.0
2010-07-23 09:30:00,14.92,15.2,14.77,14.92,435900.0,12.6498,12.8872,12.5227,12.6498,435900.0
2010-07-23 10:00:00,14.92,15.11,14.88,15.1,359900.0,12.6498,12.8109,12.6159,12.8024,359900.0
2010-07-23 10:30:00,15.11,15.25,15.11,15.14,264400.0,12.8109,12.9296,12.8109,12.8364,264400.0
2010-07-23 11:00:00,15.14,15.2,15.1,15.16,150100.0,12.8364,12.8872,12.8024,12.8533,150100.0
2010-07-23 11:30:00,15.16,15.25,15.15,15.23,194100.0,12.8533,12.9296,12.8448,12.9127,194100.0
2010-07-23 12:00:00,15.24,15.3,15.11,15.13,419100.0,12.9211,12.972,12.8109,12.8279,419100.0
2010-07-23 12:30:00,15.14,15.15,15.04,15.15,211600.0,12.8364,12.8448,12.7516,12.8448,211600.0
2010-07-23 13:00:00,15.14,15.22,15.06,15.22,259200.0,12.8364,12.9042,12.7685,12.9042,259200.0
2010-07-23 13:30:00,15.24,15.29,15.18,15.26,207000.0,12.9211,12.9635,12.8703,12.9381,207000.0
2010-07-23 14:00:00,15.27,15.35,15.22,15.28,217400.0,12.9466,13.0144,12.9042,12.9551,217400.0
2010-07-23 14:30:00,15.28,15.34,15.26,15.31,204800.0,12.9551,13.0059,12.9381,12.9805,204800.0
2010-07-23 15:00:00,15.32,15.32,15.22,15.26,300700.0,12.989,12.989,12.9042,12.9381,300700.0
2010-07-23 15:30:00,15.26,15.33,15.19,15.31,769800.0,12.9381,12.9974,12.8787,12.9805,769800.0
2010-07-26 09:30:00,15.39,15.39,15.18,15.37,183300.0,13.0483,13.0483,12.8703,13.0314,183300.0
2010-07-26 10:00:00,15.37,15.63,15.37,15.52,286000.0,13.0314,13.2518,13.0314,13.1585,286000.0
2010-07-26 10:30:00,15.52,15.63,15.47,15.59,219500.0,13.1585,13.2518,13.1161,13.2179,219500.0
2010-07-26 11:00:00,15.6,15.73,15.58,15.67,231100.0,13.2264,13.3366,13.2094,13.2857,231100.0
2010-07-26 11:30:00,15.66,15.74,15.64,15.68,157700.0,13.2772,13.3451,13.2603,13.2942,157700.0
2010-07-26 12:00:00,15.69,15.73,15.65,15.73,142400.0,13.3027,13.3366,13.2688,13.3366,142400.0
2010-07-26 12:30:00,15.73,15.75,15.69,15.71,148400.0,13.3366,13.3535,13.3027,13.3196,148400.0
2010-07-26 13:00:00,15.72,15.79,15.7,15.79,161900.0,13.3281,13.3875,13.3111,13.3875,161900.0
2010-07-26 13:30:00,15.78,15.83,15.75,15.82,161900.0,13.379,13.4214,13.3535,13.4129,161900.0
2010-07-26 14:00:00,15.82,15.82,15.65,15.67,114000.0,13.4129,13.4129,13.2688,13.2857,114000.0
2010-07-26 14:30:00,15.66,15.7,15.62,15.66,199000.0,13.2772,13.3111,13.2433,13.2772,199000.0
2010-07-26 15:00:00,15.67,15.83,15.66,15.79,288800.0,13.2857,13.4214,13.2772,13.3875,288800.0
2010-07-26 15:30:00,15.8,15.8,15.73,15.76,360900.0,13.3959,13.3959,13.3366,13.362,360900.0
2010-07-27 09:30:00,15.9,15.9,15.33,15.39,473800.0,13.4807,13.4807,12.9974,13.0483,473800.0
2010-07-27 10:00:00,15.39,15.53,15.27,15.43,292800.0,13.0483,13.167,12.9466,13.0822,292800.0
2010-07-27 10:30:00,15.44,15.44,15.32,15.34,176300.0,13.0907,13.0907,12.989,13.0059,176300.0
2010-07-27 11:00:00,15.34,15.34,15.19,15.27,212900.0,13.0059,13.0059,12.8787,12.9466,212900.0
2010-07-27 11:30:00,15.27,15.35,15.26,15.3,110200.0,12.9466,13.0144,12.9381,12.972,110200.0
2010-07-27 12:00:00,15.31,15.36,15.26,15.3,105400.0,12.9805,13.0229,12.9381,12.972,105400.0
2010-07-27 12:30:00,15.3,15.36,15.23,15.25,118500.0,12.972,13.0229,12.9127,12.9296,118500.0
2010-07-27 13:00:00,15.25,15.28,15.12,15.14,144300.0,12.9296,12.9551,12.8194,12.8364,144300.0
2010-07-27 13:30:00,15.14,15.23,15.13,15.19,114100.0,12.8364,12.9127,12.8279,12.8787,114100.0
2010-07-27 14:00:00,15.19,15.26,15.17,15.23,160600.0,12.8787,12.9381,12.8618,12.9127,160600.0
2010-07-27 14:30:00,15.23,15.24,15.15,15.2,126900.0,12.9127,12.9211,12.8448,12.8872,126900.0
2010-07-27 15:00:00,15.2,15.27,15.19,15.26,200900.0,12.8872,12.9466,12.8787,12.9381,200900.0
2010-07-27 15:30:00,15.27,15.27,15.2,15.23,501400.0,12.9466,12.9466,12.8872,12.9127,501400.0
2010-07-28 09:30:00,15.14,15.39,15.12,15.37,149600.0,12.8364,13.0483,12.8194,13.0314,149600.0
2010-07-28 10:00:00,15.37,15.42,15.18,15.24,163600.0,13.0314,13.0738,12.8703,12.9211,163600.0
2010-07-28 10:30:00,15.24,15.26,15.17,15.2,191100.0,12.9211,12.9381,12.8618,12.8872,191100.0
2010-07-28 11:00:00,15.2,15.22,15.12,15.15,150600.0,12.8872,12.9042,12.8194,12.8448,150600.0
2010-07-28 11:30:00,15.14,15.19,15.08,15.1,174600.0,12.8364,12.8787,12.7855,12.8024,174600.0
2010-07-28 12:00:00,15.1,15.14,15.09,15.09,106500.0,12.8024,12.8364,12.794,12.794,106500.0
2010-07-28 12:30:00,15.09,15.13,15.04,15.13,93300.0,12.794,12.8279,12.7516,12.8279,93300.0
2010-07-28 13:00:00,15.12,15.16,15.07,15.09,118800.0,12.8194,12.8533,12.777,12.794,118800.0
2010-07-28 13:30:00,15.09,15.11,15.01,15.11,198700.0,12.794,12.8109,12.7261,12.8109,198700.0
2010-07-28 14:00:00,15.1,15.12,14.97,15.01,217500.0,12.8024,12.8194,12.6922,12.7261,217500.0
2010-07-28 14:30:00,15.01,15.05,14.98,14.99,132700.0,12.7261,12.76,12.7007,12.7092,132700.0
2010-07-28 15:00:00,14.99,15.0,14.89,14.96,283700.0,12.7092,12.7177,12.6244,12.6837,283700.0
2010-07-28 15:30:00,14.96,15.02,14.95,14.99,543200.0,12.6837,12.7346,12.6753,12.7092,543200.0
2010-07-29 09:30:00,15.15,15.28,15.02,15.09,222300.0,12.8448,12.9551,12.7346,12.794,222300.0
2010-07-29 10:00:00,15.09,15.12,14.96,14.97,200200.0,12.794,12.8194,12.6837,12.6922,200200.0
2010-07-29 10:30:00,14.96,14.98,14.84,14.93,231500.0,12.6837,12.7007,12.582,12.6583,231500.0
2010-07-29 11:00:00,14.93,14.96,14.66,14.7,252800.0,12.6583,12.6837,12.4294,12.4633,252800.0
2010-07-29 11:30:00,14.69,14.7,14.55,14.61,267800.0,12.4548,12.4633,12.3361,12.387,267800.0
2010-07-29 12:00:00,14.61,14.64,14.49,14.59,231200.0,12.387,12.4124,12.2853,12.37,231200.0
2010-07-29 12:30:00,14.6,14.6,14.49,14.57,276100.0,12.3785,12.3785,12.2853,12.3531,276100.0
2010-07-29 13:00:00,14.57,14.69,14.55,14.69,163600.0,12.3531,12.4548,12.3361,12.4548,163600.0
2010-07-29 13:30:00,14.69,14.76,14.69,14.73,100000.0,12.4548,12.5142,12.4548,12.4887,100000.0
2010-07-29 14:00:00,14.73,14.82,14.67,14.81,103400.0,12.4887,12.565,12.4379,12.5566,103400.0
2010-07-29 14:30:00,14.81,14.91,14.78,14.82,230000.0,12.5566,12.6414,12.5311,12.565,230000.0
2010-07-29 15:00:00,14.82,14.88,14.77,14.82,277400.0,12.565,12.6159,12.5227,12.565,277400.0
2010-07-29 15:30:00,14.81,14.83,14.69,14.71,687500.0,12.5566,12.5735,12.4548,12.4718,687500.0
2010-07-30 09:30:00,14.48,14.5,14.12,14.35,560100.0,12.2768,12.2937,11.9716,12.1666,560100.0
2010-07-30 10:00:00,14.34,14.5,14.31,14.37,281100.0,12.1581,12.2937,12.1326,12.1835,281100.0
2010-07-30 10:30:00,14.36,14.56,14.35,14.47,305700.0,12.175,12.3446,12.1666,12.2683,305700.0
2010-07-30 11:00:00,14.48,14.55,14.43,14.5,288400.0,12.2768,12.3361,12.2344,12.2937,288400.0
2010-07-30 11:30:00,14.51,14.6,14.49,14.6,246000.0,12.3022,12.3785,12.2853,12.3785,246000.0
2010-07-30 12:00:00,14.6,14.61,14.49,14.57,201900.0,12.3785,12.387,12.2853,12.3531,201900.0
2010-07-30 12:30:00,14.57,14.58,14.52,14.54,123800.0,12.3531,12.3616,12.3107,12.3276,123800.0
2010-07-30 13:00:00,14.55,14.56,14.45,14.48,123800.0,12.3361,12.3446,12.2513,12.2768,123800.0
2010-07-30 13:30:00,14.47,14.48,14.3,14.32,203200.0,12.2683,12.2768,12.1242,12.1411,203200.0
2010-07-30 14:00:00,14.33,14.48,14.31,14.43,218000.0,12.1496,12.2768,12.1326,12.2344,218000.0
2010-07-30 14:30:00,14.43,14.49,14.42,14.45,181500.0,12.2344,12.2853,12.2259,12.2513,181500.0
2010-07-30 15:00:00,14.45,14.6,14.43,14.56,311500.0,12.2513,12.3785,12.2344,12.3446,311500.0
2010-07-30 15:30:00,14.56,14.58,14.49,14.49,643600.0,12.3446,12.3616,12.2853,12.2853,643600.0
2010-08-02 09:30:00,14.91,14.91,14.54,14.61,295800.0,12.6414,12.6414,12.3276,12.387,295800.0
2010-08-02 10:00:00,14.61,14.85,14.61,14.8,277700.0,12.387,12.5905,12.387,12.5481,277700.0
2010-08-02 10:30:00,14.8,14.85,14.72,14.83,202300.0,12.5481,12.5905,12.4803,12.5735,202300.0
2010-08-02 11:00:00,14.84,14.94,14.82,14.92,318300.0,12.582,12.6668,12.565,12.6498,318300.0
2010-08-02 11:30:00,14.93,15.06,14.93,15.06,316400.0,12.6583,12.7685,12.6583,12.7685,316400.0
2010-08-02 12:00:00,15.05,15.06,14.94,14.95,261200.0,12.76,12.7685,12.6668,12.6753,261200.0
2010-08-02 12:30:00,14.95,14.96,14.82,14.86,199400.0,12.6753,12.6837,12.565,12.599,199400.0
2010-08-02 13:00:00,14.86,14.94,14.86,14.9,99300.0,12.599,12.6668,12.599,12.6329,99300.0
2010-08-02 13:30:00,14.9,14.96,14.85,14.93,118900.0,12.6329,12.6837,12.5905,12.6583,118900.0
2010-08-02 14:00:00,14.93,14.99,14.91,14.92,106900.0,12.6583,12.7092,12.6414,12.6498,106900.0
2010-08-02 14:30:00,14.93,15.03,14.93,15.03,198000.0,12.6583,12.7431,12.6583,12.7431,198000.0
2010-08-02 15:00:00,15.03,15.03,14.97,15.0,405500.0,12.7431,12.7431,12.6922,12.7177,405500.0
2010-08-02 15:30:00,15.0,15.03,14.94,14.95,766200.0,12.7177,12.7431,12.6668,12.6753,766200.0
2010-08-03 09:30:00,15.0,15.0,14.64,14.69,364800.0,12.7177,12.7177,12.4124,12.4548,364800.0
2010-08-03 10:00:00,14.69,14.75,14.63,14.71,194300.0,12.4548,12.5057,12.404,12.4718,194300.0
2010-08-03 10:30:00,14.7,14.85,14.68,14.81,149000.0,12.4633,12.5905,12.4463,12.5566,149000.0
2010-08-03 11:00:00,14.82,14.82,14.74,14.75,112200.0,12.565,12.565,12.4972,12.5057,112200.0
2010-08-03 11:30:00,14.76,14.83,14.75,14.8,106600.0,12.5142,12.5735,12.5057,12.5481,106600.0
2010-08-03 12:00:00,14.79,14.79,14.68,14.71,256300.0,12.5396,12.5396,12.4463,12.4718,256300.0
2010-08-03 12:30:00,14.71,14.77,14.7,14.7,106400.0,12.4718,12.5227,12.4633,12.4633,106400.0
2010-08-03 13:00:00,14.7,14.7,14.63,14.68,105000.0,12.4633,12.4633,12.404,12.4463,105000.0
2010-08-03 13:30:00,14.68,14.72,14.68,14.69,92400.0,12.4463,12.4803,12.4463,12.4548,92400.0
2010-08-03 14:00:00,14.68,14.72,14.66,14.7,188300.0,12.4463,12.4803,12.4294,12.4633,188300.0
2010-08-03 14:30:00,14.71,14.72,14.67,14.7,166200.0,12.4718,12.4803,12.4379,12.4633,166200.0
2010-08-03 15:00:00,14.7,14.72,14.62,14.63,196400.0,12.4633,12.4803,12.3955,12.404,196400.0
2010-08-03 15:30:00,14.64,14.67,14.59,14.67,606100.0,12.4124,12.4379,12.37,12.4379,606100.0
2010-08-04 09:30:00,14.7,14.92,14.68,14.71,223100.0,12.4633,12.6498,12.4463,12.4718,223100.0
2010-08-04 10:00:00,14.73,14.83,14.57,14.62,161900.0,12.4887,12.5735,12.3531,12.3955,161900.0
2010-08-04 10:30:00,14.63,14.67,14.55,14.65,151200.0,12.404,12.4379,12.3361,12.4209,151200.0
2010-08-04 11:00:00,14.65,14.82,14.62,14.81,133500.0,12.4209,12.565,12.3955,12.5566,133500.0
2010-08-04 11:30:00,14.81,14.84,14.77,14.77,119900.0,12.5566,12.582,12.5227,12.5227,119900.0
2010-08-04 12:00:00,14.78,14.85,14.76,14.83,95900.0,12.5311,12.5905,12.5142,12.5735,95900.0
2010-08-04 12:30:00,14.83,14.86,14.81,14.84,128000.0,12.5735,12.599,12.5566,12.582,128000.0
2010-08-04 13:00:00,14.84,14.85,14.75,14.81,200500.0,12.582,12.5905,12.5057,12.5566,200500.0
2010-08-04 13:30:00,14.81,14.84,14.78,14.8,137400.0,12.5566,12.582,12.5311,12.5481,137400.0
2010-08-04 14:00:00,14.81,14.87,14.79,14.85,133100.0,12.5566,12.6074,12.5396,12.5905,133100.0
2010-08-04 14:30:00,14.85,14.89,14.83,14.85,149300.0,12.5905,12.6244,12.5735,12.5905,149300.0
2010-08-04 15:00:00,14.85,14.9,14.84,14.9,122800.0,12.5905,12.6329,12.582,12.6329,122800.0
2010-08-04 15:30:00,14.9,14.93,14.86,14.88,304300.0,12.6329,12.6583,12.599,12.6159,304300.0
2010-08-05 09:30:00,14.73,14.81,14.6,14.7,304100.0,12.4887,12.5566,12.3785,12.4633,304100.0
2010-08-05 10:00:00,14.69,14.7,14.61,14.68,228400.0,12.4548,12.4633,12.387,12.4463,228400.0
2010-08-05 10:30:00,14.69,14.75,14.64,14.65,185400.0,12.4548,12.5057,12.4124,12.4209,185400.0
2010-08-05 11:00:00,14.65,14.67,14.56,14.59,207900.0,12.4209,12.4379,12.3446,12.37,207900.0
2010-08-05 11:30:00,14.59,14.66,14.53,14.54,197800.0,12.37,12.4294,12.3192,12.3276,197800.0
2010-08-05 12:00:00,14.54,14.56,14.45,14.46,306200.0,12.3276,12.3446,12.2513,12.2598,306200.0
2010-08-05 12:30:00,14.45,14.48,14.43,14.44,200900.0,12.2513,12.2768,12.2344,12.2429,200900.0
2010-08-05 13:00:00,14.45,14.47,14.41,14.47,129200.0,12.2513,12.2683,12.2174,12.2683,129200.0
2010-08-05 13:30:00,14.46,14.51,14.46,14.51,170200.0,12.2598,12.3022,12.2598,12.3022,170200.0
2010-08-05 14:00:00,14.51,14.54,14.5,14.54,77100.0,12.3022,12.3276,12.2937,12.3276,77100.0
2010-08-05 14:30:00,14.54,14.54,14.45,14.46,270100.0,12.3276,12.3276,12.2513,12.2598,270100.0
2010-08-05 15:00:00,14.46,14.5,14.38,14.38,466100.0,12.2598,12.2937,12.192,12.192,466100.0
2010-08-05 15:30:00,14.39,14.39,14.11,14.21,2570900.0,12.2005,12.2005,11.9631,12.0479,2570900.0
2010-08-06 09:30:00,13.99,13.99,13.38,13.44,1646100.0,11.8613,11.8613,11.3442,11.395,1646100.0
2010-08-06 10:00:00,13.45,13.59,13.39,13.47,1046500.0,11.4035,11.5222,11.3526,11.4205,1046500.0
2010-08-06 10:30:00,13.47,13.47,13.2,13.27,1035600.0,11.4205,11.4205,11.1915,11.2509,1035600.0
2010-08-06 11:00:00,13.27,13.45,13.17,13.41,732600.0,11.2509,11.4035,11.1661,11.3696,732600.0
2010-08-06 11:30:00,13.42,13.46,13.3,13.3,539000.0,11.3781,11.412,11.2763,11.2763,539000.0
2010-08-06 12:00:00,13.3,13.42,13.3,13.33,370300.0,11.2763,11.3781,11.2763,11.3018,370300.0
2010-08-06 12:30:00,13.34,13.39,13.33,13.34,219000.0,11.3102,11.3526,11.3018,11.3102,219000.0
2010-08-06 13:00:00,13.34,13.43,13.33,13.36,377700.0,11.3102,11.3865,11.3018,11.3272,377700.0
2010-08-06 13:30:00,13.37,13.37,13.3,13.3,329300.0,11.3357,11.3357,11.2763,11.2763,329300.0
2010-08-06 14:00:00,13.31,13.31,13.25,13.26,375100.0,11.2848,11.2848,11.2339,11.2424,375100.0
2010-08-06 14:30:00,13.27,13.38,13.26,13.37,637300.0,11.2509,11.3442,11.2424,11.3357,637300.0
2010-08-06 15:00:00,13.37,13.4,13.29,13.34,799300.0,11.3357,11.3611,11.2678,11.3102,799300.0
2010-08-06 15:30:00,13.35,13.36,13.26,13.27,1864500.0,11.3187,11.3272,11.2424,11.2509,1864500.0
2010-08-09 09:30:00,13.43,13.53,13.27,13.42,497900.0,11.3865,11.4713,11.2509,11.3781,497900.0
2010-08-09 10:00:00,13.43,13.55,13.41,13.44,212500.0,11.3865,11.4883,11.3696,11.395,212500.0
2010-08-09 10:30:00,13.45,13.49,13.42,13.44,167900.0,11.4035,11.4374,11.3781,11.395,167900.0
2010-08-09 11:00:00,13.45,13.48,13.41,13.47,172000.0,11.4035,11.4289,11.3696,11.4205,172000.0
2010-08-09 11:30:00,13.47,13.54,13.47,13.51,174900.0,11.4205,11.4798,11.4205,11.4544,174900.0
2010-08-09 12:00:00,13.51,13.64,13.49,13.64,276800.0,11.4544,11.5646,11.4374,11.5646,276800.0
2010-08-09 12:30:00,13.64,13.7,13.6,13.63,271900.0,11.5646,11.6155,11.5307,11.5561,271900.0
2010-08-09 13:00:00,13.64,13.64,13.59,13.6,912300.0,11.5646,11.5646,11.5222,11.5307,912300.0
2010-08-09 13:30:00,13.59,13.62,13.59,13.61,216100.0,11.5222,11.5476,11.5222,11.5392,216100.0
2010-08-09 14:00:00,13.62,13.64,13.61,13.62,141300.0,11.5476,11.5646,11.5392,11.5476,141300.0
2010-08-09 14:30:00,13.62,13.69,13.61,13.68,300800.0,11.5476,11.607,11.5392,11.5985,300800.0
2010-08-09 15:00:00,13.67,13.68,13.64,13.68,241900.0,11.59,11.5985,11.5646,11.5985,241900.0
2010-08-09 15:30:00,13.68,13.69,13.59,13.61,829800.0,11.5985,11.607,11.5222,11.5392,829800.0
2010-08-10 09:30:00,13.49,13.49,13.15,13.18,320700.0,11.4374,11.4374,11.1491,11.1746,320700.0
2010-08-10 10:00:00,13.18,13.27,13.17,13.23,184300.0,11.1746,11.2509,11.1661,11.217,184300.0
2010-08-10 10:30:00,13.22,13.23,13.06,13.09,280700.0,11.2085,11.217,11.0728,11.0983,280700.0
2010-08-10 11:00:00,13.1,13.13,13.05,13.07,133300.0,11.1068,11.1322,11.0644,11.0813,133300.0
2010-08-10 11:30:00,13.06,13.08,12.95,12.97,286000.0,11.0728,11.0898,10.9796,10.9965,286000.0
2010-08-10 12:00:00,12.96,12.97,12.86,12.87,309200.0,10.9881,10.9965,10.9033,10.9118,309200.0
2010-08-10 12:30:00,12.87,12.88,12.8,12.84,314400.0,10.9118,10.9202,10.8524,10.8863,314400.0
2010-08-10 13:00:00,12.83,12.84,12.76,12.78,314200.0,10.8778,10.8863,10.8185,10.8354,314200.0
2010-08-10 13:30:00,12.78,12.83,12.7,12.74,377900.0,10.8354,10.8778,10.7676,10.8015,377900.0
2010-08-10 14:00:00,12.74,12.95,12.73,12.88,667000.0,10.8015,10.9796,10.7931,10.9202,667000.0
2010-08-10 14:30:00,12.88,13.03,12.88,13.01,550000.0,10.9202,11.0474,10.9202,11.0304,550000.0
2010-08-10 15:00:00,13.01,13.07,12.92,12.97,468400.0,11.0304,11.0813,10.9541,10.9965,468400.0
2010-08-10 15:30:00,12.99,13.06,12.88,12.93,1273900.0,11.0135,11.0728,10.9202,10.9626,1273900.0
2010-08-11 09:30:00,12.63,12.79,12.51,12.55,566400.0,10.7083,10.8439,10.6065,10.6404,566400.0
2010-08-11 10:00:00,12.54,12.63,12.53,12.57,432800.0,10.632,10.7083,10.6235,10.6574,432800.0
2010-08-11 10:30:00,12.57,12.59,12.45,12.46,423200.0,10.6574,10.6744,10.5557,10.5641,423200.0
2010-08-11 11:00:00,12.45,12.49,12.33,12.37,322100.0,10.5557,10.5896,10.4539,10.4878,322100.0
2010-08-11 11:30:00,12.36,12.41,12.36,12.36,134000.0,10.4793,10.5217,10.4793,10.4793,134000.0
2010-08-11 12:00:00,12.36,12.36,12.3,12.31,195200.0,10.4793,10.4793,10.4285,10.437,195200.0
2010-08-11 12:30:00,12.32,12.32,12.26,12.27,152300.0,10.4454,10.4454,10.3946,10.403,152300.0
2010-08-11 13:00:00,12.27,12.32,12.27,12.28,193800.0,10.403,10.4454,10.403,10.4115,193800.0
2010-08-11 13:30:00,12.28,12.35,12.28,12.32,202900.0,10.4115,10.4709,10.4115,10.4454,202900.0
2010-08-11 14:00:00,12.33,12.42,12.33,12.41,204000.0,10.4539,10.5302,10.4539,10.5217,204000.0
2010-08-11 14:30:00,12.41,12.42,12.3,12.31,213400.0,10.5217,10.5302,10.4285,10.437,213400.0
2010-08-11 15:00:00,12.3,12.36,12.28,12.35,425400.0,10.4285,10.4793,10.4115,10.4709,425400.0
2010-08-11 15:30:00,12.35,12.42,12.32,12.37,687800.0,10.4709,10.5302,10.4454,10.4878,687800.0
2010-08-12 09:30:00,11.96,12.0,11.72,11.94,722100.0,10.2008,10.2349,9.9961,10.1838,722100.0
2010-08-12 10:00:00,11.94,11.96,11.7,11.71,554300.0,10.1838,10.2008,9.9791,9.9876,554300.0
2010-08-12 10:30:00,11.72,11.83,11.68,11.72,441700.0,9.9961,10.0899,9.962,9.9961,441700.0
2010-08-12 11:00:00,11.72,11.78,11.69,11.71,444100.0,9.9961,10.0473,9.9705,9.9876,444100.0
2010-08-12 11:30:00,11.72,11.74,11.67,11.7,386600.0,9.9961,10.0132,9.9535,9.9791,386600.0
2010-08-12 12:00:00,11.7,11.71,11.63,11.64,257900.0,9.9791,9.9876,9.9194,9.9279,257900.0
2010-08-12 12:30:00,11.64,11.74,11.64,11.72,356500.0,9.9279,10.0132,9.9279,9.9961,356500.0
2010-08-12 13:00:00,11.73,11.86,11.73,11.81,409800.0,10.0047,10.1155,10.0047,10.0729,409800.0
2010-08-12 13:30:00,11.81,11.82,11.69,11.71,189300.0,10.0729,10.0814,9.9705,9.9876,189300.0
2010-08-12 14:00:00,11.7,11.78,11.69,11.78,283100.0,9.9791,10.0473,9.9705,10.0473,283100.0
2010-08-12 14:30:00,11.78,11.8,11.72,11.79,277900.0,10.0473,10.0644,9.9961,10.0558,277900.0
2010-08-12 15:00:00,11.79,11.87,11.72,11.73,621900.0,10.0558,10.1241,9.9961,10.0047,621900.0
2010-08-12 15:30:00,11.73,11.81,11.68,11.72,802500.0,10.0047,10.0729,9.962,9.9961,802500.0
2010-08-13 09:30:00,11.71,11.93,11.66,11.81,412300.0,9.9876,10.1752,9.945,10.0729,412300.0
2010-08-13 10:00:00,11.8,11.83,11.71,11.72,178900.0,10.0644,10.0899,9.9876,9.9961,178900.0
2010-08-13 10:30:00,11.73,11.75,11.62,11.68,201700.0,10.0047,10.0217,9.9108,9.962,201700.0
2010-08-13 11:00:00,11.67,11.7,11.64,11.64,155800.0,9.9535,9.9791,9.9279,9.9279,155800.0
2010-08-13 11:30:00,11.65,11.65,11.59,11.59,127800.0,9.9364,9.9364,9.8853,9.8853,127800.0
2010-08-13 12:00:00,11.6,11.64,11.59,11.62,103100.0,9.8938,9.9279,9.8853,9.9108,103100.0
2010-08-13 12:30:00,11.62,11.68,11.62,11.68,159800.0,9.9108,9.962,9.9108,9.962,159800.0
2010-08-13 13:00:00,11.68,11.7,11.63,11.65,95500.0,9.962,9.9791,9.9194,9.9364,95500.0
2010-08-13 13:30:00,11.65,11.7,11.65,11.66,57200.0,9.9364,9.9791,9.9364,9.945,57200.0
2010-08-13 14:00:00,11.67,11.67,11.6,11.64,113700.0,9.9535,9.9535,9.8938,9.9279,113700.0
2010-08-13 14:30:00,11.63,11.65,11.6,11.6,91600.0,9.9194,9.9364,9.8938,9.8938,91600.0
2010-08-13 15:00:00,11.61,11.63,11.6,11.61,130400.0,9.9023,9.9194,9.8938,9.9023,130400.0
2010-08-13 15:30:00,11.61,11.61,11.55,11.56,582200.0,9.9023,9.9023,9.8511,9.8597,582200.0
2010-08-16 09:30:00,11.5,11.54,11.31,11.45,250400.0,9.8085,9.8426,9.6464,9.7658,250400.0
2010-08-16 10:00:00,11.46,11.64,11.42,11.62,209000.0,9.7744,9.9279,9.7403,9.9108,209000.0
2010-08-16 10:30:00,11.61,11.76,11.6,11.7,437800.0,9.9023,10.0302,9.8938,9.9791,437800.0
2010-08-16 11:00:00,11.7,11.71,11.49,11.5,239200.0,9.9791,9.9876,9.8,9.8085,239200.0
2010-08-16 11:30:00,11.51,11.55,11.48,11.54,120700.0,9.817,9.8511,9.7914,9.8426,120700.0
2010-08-16 12:00:00,11.54,11.55,11.52,11.55,57600.0,9.8426,9.8511,9.8255,9.8511,57600.0
2010-08-16 12:30:00,11.56,11.58,11.5,11.52,156600.0,9.8597,9.8767,9.8085,9.8255,156600.0
2010-08-16 13:00:00,11.52,11.54,11.48,11.49,136100.0,9.8255,9.8426,9.7914,9.8,136100.0
2010-08-16 13:30:00,11.49,11.52,11.47,11.48,83600.0,9.8,9.8255,9.7829,9.7914,83600.0
2010-08-16 14:00:00,11.49,11.53,11.46,11.48,98400.0,9.8,9.8341,9.7744,9.7914,98400.0
2010-08-16 14:30:00,11.47,11.48,11.39,11.4,296700.0,9.7829,9.7914,9.7147,9.7232,296700.0
2010-08-16 15:00:00,11.39,11.43,11.38,11.43,175100.0,9.7147,9.7488,9.7061,9.7488,175100.0
2010-08-16 15:30:00,11.42,11.48,11.39,11.47,450300.0,9.7403,9.7914,9.7147,9.7829,450300.0
2010-08-17 09:30:00,11.61,11.71,11.47,11.63,254600.0,9.9023,9.9876,9.7829,9.9194,254600.0
2010-08-17 10:00:00,11.62,11.7,11.58,11.65,230500.0,9.9108,9.9791,9.8767,9.9364,230500.0
2010-08-17 10:30:00,11.65,11.72,11.63,11.7,162000.0,9.9364,9.9961,9.9194,9.9791,162000.0
2010-08-17 11:00:00,11.7,11.76,11.7,11.75,152400.0,9.9791,10.0302,9.9791,10.0217,152400.0
2010-08-17 11:30:00,11.75,11.85,11.74,11.79,188500.0,10.0217,10.107,10.0132,10.0558,188500.0
2010-08-17 12:00:00,11.78,11.79,11.7,11.71,109000.0,10.0473,10.0558,9.9791,9.9876,109000.0
2010-08-17 12:30:00,11.71,11.75,11.71,11.74,112300.0,9.9876,10.0217,9.9876,10.0132,112300.0
2010-08-17 13:00:00,11.74,11.86,11.73,11.82,299300.0,10.0132,10.1155,10.0047,10.0814,299300.0
2010-08-17 13:30:00,11.82,11.88,11.81,11.84,168000.0,10.0814,10.1326,10.0729,10.0985,168000.0
2010-08-17 14:00:00,11.83,11.86,11.83,11.83,224400.0,10.0899,10.1155,10.0899,10.0899,224400.0
2010-08-17 14:30:00,11.83,11.84,11.77,11.77,167100.0,10.0899,10.0985,10.0388,10.0388,167100.0
2010-08-17 15:00:00,11.77,11.8,11.74,11.8,208200.0,10.0388,10.0644,10.0132,10.0644,208200.0
2010-08-17 15:30:00,11.79,11.8,11.74,11.74,671800.0,10.0558,10.0644,10.0132,10.0132,671800.0
2010-08-18 09:30:00,11.84,11.84,11.66,11.74,264000.0,10.0985,10.0985,9.945,10.0132,264000.0
2010-08-18 10:00:00,11.74,11.82,11.73,11.75,388400.0,10.0132,10.0814,10.0047,10.0217,388400.0
2010-08-18 10:30:00,11.76,11.83,11.74,11.82,290200.0,10.0302,10.0899,10.0132,10.0814,290200.0
2010-08-18 11:00:00,11.82,11.9,11.82,11.86,180300.0,10.0814,10.1497,10.0814,10.1155,180300.0
2010-08-18 11:30:00,11.86,12.05,11.85,11.98,565000.0,10.1155,10.2776,10.107,10.2179,565000.0
2010-08-18 12:00:00,11.97,12.07,11.97,12.01,279700.0,10.2094,10.2946,10.2094,10.2435,279700.0
2010-08-18 12:30:00,12.02,12.04,11.94,12.04,181400.0,10.252,10.2691,10.1838,10.2691,181400.0
2010-08-18 13:00:00,12.04,12.16,12.01,12.1,301400.0,10.2691,10.3714,10.2435,10.3202,301400.0
2010-08-18 13:30:00,12.1,12.12,12.03,12.1,218300.0,10.3202,10.3373,10.2605,10.3202,218300.0
2010-08-18 14:00:00,12.1,12.12,12.04,12.07,215000.0,10.3202,10.3373,10.2691,10.2946,215000.0
2010-08-18 14:30:00,12.06,12.07,12.02,12.02,186800.0,10.2861,10.2946,10.252,10.252,186800.0
2010-08-18 15:00:00,12.03,12.05,11.95,12.01,474300.0,10.2605,10.2776,10.1923,10.2435,474300.0
2010-08-18 15:30:00,12.01,12.07,12.0,12.03,754000.0,10.2435,10.2946,10.2349,10.2605,754000.0
2010-08-19 09:30:00,11.93,12.06,11.83,11.92,247500.0,10.1752,10.2861,10.0899,10.1667,247500.0
2010-08-19 10:00:00,11.91,11.91,11.7,11.77,458500.0,10.1582,10.1582,9.9791,10.0388,458500.0
2010-08-19 10:30:00,11.76,11.78,11.69,11.71,197400.0,10.0302,10.0473,9.9705,9.9876,197400.0
2010-08-19 11:00:00,11.71,11.72,11.63,11.63,187900.0,9.9876,9.9961,9.9194,9.9194,187900.0
2010-08-19 11:30:00,11.64,11.64,11.52,11.58,236500.0,9.9279,9.9279,9.8255,9.8767,236500.0
2010-08-19 12:00:00,11.57,11.59,11.55,11.56,128000.0,9.8682,9.8853,9.8511,9.8597,128000.0
2010-08-19 12:30:00,11.56,11.6,11.54,11.55,99000.0,9.8597,9.8938,9.8426,9.8511,99000.0
2010-08-19 13:00:00,11.54,11.69,11.54,11.65,252100.0,9.8426,9.9705,9.8426,9.9364,252100.0
2010-08-19 13:30:00,11.65,11.69,11.65,11.66,237800.0,9.9364,9.9705,9.9364,9.945,237800.0
2010-08-19 14:00:00,11.66,11.67,11.62,11.64,213900.0,9.945,9.9535,9.9108,9.9279,213900.0
2010-08-19 14:30:00,11.64,11.66,11.6,11.64,341100.0,9.9279,9.945,9.8938,9.9279,341100.0
2010-08-19 15:00:00,11.64,11.7,11.62,11.63,430900.0,9.9279,9.9791,9.9108,9.9194,430900.0
2010-08-19 15:30:00,11.62,11.64,11.54,11.57,608800.0,9.9108,9.9279,9.8426,9.8682,608800.0
2010-08-20 09:30:00,11.55,11.55,11.29,11.4,524800.0,9.8511,9.8511,9.6294,9.7232,524800.0
2010-08-20 10:00:00,11.4,11.41,11.26,11.27,342100.0,9.7232,9.7317,9.6038,9.6123,342100.0
2010-08-20 10:30:00,11.28,11.29,11.24,11.25,244400.0,9.6208,9.6294,9.5867,9.5953,244400.0
2010-08-20 11:00:00,11.25,11.3,11.18,11.22,273000.0,9.5953,9.6379,9.5356,9.5697,273000.0
2010-08-20 11:30:00,11.22,11.25,11.16,11.16,177900.0,9.5697,9.5953,9.5185,9.5185,177900.0
2010-08-20 12:00:00,11.17,11.19,11.15,11.18,155500.0,9.527,9.5441,9.51,9.5356,155500.0
2010-08-20 12:30:00,11.18,11.2,11.13,11.2,325400.0,9.5356,9.5526,9.4929,9.5526,325400.0
2010-08-20 13:00:00,11.2,11.26,11.2,11.25,199300.0,9.5526,9.6038,9.5526,9.5953,199300.0
2010-08-20 13:30:00,11.25,11.26,11.18,11.19,91500.0,9.5953,9.6038,9.5356,9.5441,91500.0
2010-08-20 14:00:00,11.19,11.23,11.18,11.18,195300.0,9.5441,9.5782,9.5356,9.5356,195300.0
2010-08-20 14:30:00,11.18,11.29,11.18,11.25,209500.0,9.5356,9.6294,9.5356,9.5953,209500.0
2010-08-20 15:00:00,11.24,11.25,11.15,11.18,342400.0,9.5867,9.5953,9.51,9.5356,342400.0
2010-08-20 15:30:00,11.18,11.22,11.15,11.16,694000.0,9.5356,9.5697,9.51,9.5185,694000.0
2010-08-23 09:30:00,11.28,11.44,11.25,11.38,226000.0,9.6208,9.7573,9.5953,9.7061,226000.0
2010-08-23 10:00:00,11.38,11.39,11.18,11.19,169700.0,9.7061,9.7147,9.5356,9.5441,169700.0
2010-08-23 10:30:00,11.2,11.25,11.15,11.16,235700.0,9.5526,9.5953,9.51,9.5185,235700.0
2010-08-23 11:00:00,11.16,11.17,11.11,11.15,275700.0,9.5185,9.527,9.4759,9.51,275700.0
2010-08-23 11:30:00,11.14,11.23,11.14,11.2,203300.0,9.5014,9.5782,9.5014,9.5526,203300.0
2010-08-23 12:00:00,11.2,11.29,11.2,11.25,80000.0,9.5526,9.6294,9.5526,9.5953,80000.0
2010-08-23 12:30:00,11.26,11.29,11.24,11.28,130100.0,9.6038,9.6294,9.5867,9.6208,130100.0
2010-08-23 13:00:00,11.28,11.3,11.25,11.29,114100.0,9.6208,9.6379,9.5953,9.6294,114100.0
2010-08-23 13:30:00,11.29,11.3,11.24,11.29,146300.0,9.6294,9.6379,9.5867,9.6294,146300.0
2010-08-23 14:00:00,11.29,11.34,11.27,11.27,138500.0,9.6294,9.672,9.6123,9.6123,138500.0
2010-08-23 14:30:00,11.28,11.31,11.25,11.25,103400.0,9.6208,9.6464,9.5953,9.5953,103400.0
2010-08-23 15:00:00,11.25,11.27,11.17,11.17,177100.0,9.5953,9.6123,9.527,9.527,177100.0
2010-08-23 15:30:00,11.17,11.18,11.11,11.12,288100.0,9.527,9.5356,9.4759,9.4844,288100.0
2010-08-24 09:30:00,10.95,10.95,10.71,10.8,311400.0,9.3394,9.3394,9.1347,9.2115,311400.0
2010-08-24 10:00:00,10.8,10.8,10.68,10.73,269600.0,9.2115,9.2115,9.1091,9.1517,269600.0
2010-08-24 10:30:00,10.74,10.88,10.7,10.85,190600.0,9.1603,9.2797,9.1262,9.2541,190600.0
2010-08-24 11:00:00,10.85,10.91,10.78,10.88,243800.0,9.2541,9.3053,9.1944,9.2797,243800.0
2010-08-24 11:30:00,10.88,10.97,10.86,10.9,107500.0,9.2797,9.3564,9.2626,9.2967,107500.0
2010-08-24 12:00:00,10.9,10.95,10.85,10.85,129600.0,9.2967,9.3394,9.2541,9.2541,129600.0
2010-08-24 12:30:00,10.86,10.89,10.84,10.86,86600.0,9.2626,9.2882,9.2456,9.2626,86600.0
2010-08-24 13:00:00,10.86,10.9,10.83,10.9,70000.0,9.2626,9.2967,9.237,9.2967,70000.0
2010-08-24 13:30:00,10.9,10.9,10.78,10.79,115500.0,9.2967,9.2967,9.1944,9.2029,115500.0
2010-08-24 14:00:00,10.8,10.87,10.8,10.82,101400.0,9.2115,9.2712,9.2115,9.2285,101400.0
2010-08-24 14:30:00,10.81,10.96,10.79,10.9,352000.0,9.22,9.3479,9.2029,9.2967,352000.0
2010-08-24 15:00:00,10.9,10.93,10.87,10.9,211900.0,9.2967,9.3223,9.2712,9.2967,211900.0
2010-08-24 15:30:00,10.9,10.9,10.77,10.78,520300.0,9.2967,9.2967,9.1859,9.1944,520300.0
2010-08-25 09:30:00,10.55,10.66,10.35,10.49,471100.0,8.9982,9.092,8.8276,8.947,471100.0
2010-08-25 10:00:00,10.5,10.55,10.42,10.51,530400.0,8.9556,8.9982,8.8873,8.9641,530400.0
2010-08-25 10:30:00,10.51,10.55,10.45,10.54,224500.0,8.9641,8.9982,8.9129,8.9897,224500.0
2010-08-25 11:00:00,10.53,10.58,10.45,10.52,306600.0,8.9812,9.0238,8.9129,8.9726,306600.0
2010-08-25 11:30:00,10.52,10.66,10.5,10.65,354900.0,8.9726,9.092,8.9556,9.0835,354900.0
2010-08-25 12:00:00,10.65,10.68,10.63,10.63,112900.0,9.0835,9.1091,9.0665,9.0665,112900.0
2010-08-25 12:30:00,10.63,10.65,10.58,10.62,63100.0,9.0665,9.0835,9.0238,9.0579,63100.0
2010-08-25 13:00:00,10.61,10.64,10.6,10.6,91000.0,9.0494,9.075,9.0409,9.0409,91000.0
2010-08-25 13:30:00,10.6,10.65,10.59,10.64,114000.0,9.0409,9.0835,9.0323,9.075,114000.0
2010-08-25 14:00:00,10.64,10.71,10.63,10.67,277500.0,9.075,9.1347,9.0665,9.1006,277500.0
2010-08-25 14:30:00,10.67,10.79,10.66,10.79,199400.0,9.1006,9.2029,9.092,9.2029,199400.0
2010-08-25 15:00:00,10.79,10.84,10.77,10.8,344000.0,9.2029,9.2456,9.1859,9.2115,344000.0
2010-08-25 15:30:00,10.8,10.91,10.79,10.83,507200.0,9.2115,9.3053,9.2029,9.237,507200.0
2010-08-26 09:30:00,10.93,11.0,10.86,10.98,148300.0,9.3223,9.382,9.2626,9.365,148300.0
2010-08-26 10:00:00,10.97,11.06,10.96,10.97,122400.0,9.3564,9.4332,9.3479,9.3564,122400.0
2010-08-26 10:30:00,10.98,11.06,10.97,10.99,164400.0,9.365,9.4332,9.3564,9.3735,164400.0
2010-08-26 11:00:00,11.0,11.0,10.88,10.91,225000.0,9.382,9.382,9.2797,9.3053,225000.0
2010-08-26 11:30:00,10.91,10.96,10.83,10.88,254400.0,9.3053,9.3479,9.237,9.2797,254400.0
2010-08-26 12:00:00,10.88,10.89,10.84,10.84,177600.0,9.2797,9.2882,9.2456,9.2456,177600.0
2010-08-26 12:30:00,10.83,10.87,10.8,10.86,313400.0,9.237,9.2712,9.2115,9.2626,313400.0
2010-08-26 13:00:00,10.86,10.87,10.79,10.83,134200.0,9.2626,9.2712,9.2029,9.237,134200.0
2010-08-26 13:30:00,10.84,10.86,10.79,10.79,215700.0,9.2456,9.2626,9.2029,9.2029,215700.0
2010-08-26 14:00:00,10.79,10.8,10.7,10.75,361500.0,9.2029,9.2115,9.1262,9.1688,361500.0
2010-08-26 14:30:00,10.75,10.76,10.7,10.7,763000.0,9.1688,9.1773,9.1262,9.1262,763000.0
2010-08-26 15:00:00,10.73,10.76,10.7,10.72,460700.0,9.1517,9.1773,9.1262,9.1432,460700.0
2010-08-26 15:30:00,10.72,10.81,10.7,10.74,543300.0,9.1432,9.22,9.1262,9.1603,543300.0
2010-08-27 09:30:00,10.95,10.95,10.64,10.65,263100.0,9.3394,9.3394,9.075,9.0835,263100.0
2010-08-27 10:00:00,10.66,10.7,10.51,10.58,995300.0,9.092,9.1262,8.9641,9.0238,995300.0
2010-08-27 10:30:00,10.59,10.63,10.5,10.55,413200.0,9.0323,9.0665,8.9556,8.9982,413200.0
2010-08-27 11:00:00,10.55,10.68,10.53,10.66,301900.0,8.9982,9.1091,8.9812,9.092,301900.0
2010-08-27 11:30:00,10.65,10.68,10.6,10.62,213600.0,9.0835,9.1091,9.0409,9.0579,213600.0
2010-08-27 12:00:00,10.63,10.7,10.62,10.69,191700.0,9.0665,9.1262,9.0579,9.1176,191700.0
2010-08-27 12:30:00,10.69,10.7,10.6,10.61,133700.0,9.1176,9.1262,9.0409,9.0494,133700.0
2010-08-27 13:00:00,10.61,10.63,10.57,10.61,230700.0,9.0494,9.0665,9.0153,9.0494,230700.0
2010-08-27 13:30:00,10.61,10.71,10.61,10.7,162000.0,9.0494,9.1347,9.0494,9.1262,162000.0
2010-08-27 14:00:00,10.7,10.75,10.66,10.75,171600.0,9.1262,9.1688,9.092,9.1688,171600.0
2010-08-27 14:30:00,10.75,10.79,10.69,10.7,199000.0,9.1688,9.2029,9.1176,9.1262,199000.0
2010-08-27 15:00:00,10.7,10.8,10.68,10.8,433400.0,9.1262,9.2115,9.1091,9.2115,433400.0
2010-08-27 15:30:00,10.8,10.86,10.76,10.82,768400.0,9.2115,9.2626,9.1773,9.2285,768400.0
2010-08-30 09:30:00,10.88,10.98,10.72,10.95,248200.0,9.2797,9.365,9.1432,9.3394,248200.0
2010-08-30 10:00:00,10.94,10.95,10.8,10.82,83000.0,9.3309,9.3394,9.2115,9.2285,83000.0
2010-08-30 10:30:00,10.81,10.9,10.79,10.88,77000.0,9.22,9.2967,9.2029,9.2797,77000.0
2010-08-30 11:00:00,10.88,10.91,10.83,10.83,109600.0,9.2797,9.3053,9.237,9.237,109600.0
2010-08-30 11:30:00,10.83,10.84,10.72,10.73,80300.0,9.237,9.2456,9.1432,9.1517,80300.0
2010-08-30 12:00:00,10.73,10.76,10.72,10.74,53900.0,9.1517,9.1773,9.1432,9.1603,53900.0
2010-08-30 12:30:00,10.74,10.81,10.74,10.75,56200.0,9.1603,9.22,9.1603,9.1688,56200.0
2010-08-30 13:00:00,10.75,10.77,10.7,10.7,72500.0,9.1688,9.1859,9.1262,9.1262,72500.0
2010-08-30 13:30:00,10.7,10.73,10.69,10.7,79400.0,9.1262,9.1517,9.1176,9.1262,79400.0
2010-08-30 14:00:00,10.7,10.73,10.66,10.7,50600.0,9.1262,9.1517,9.092,9.1262,50600.0
2010-08-30 14:30:00,10.71,10.73,10.69,10.7,67400.0,9.1347,9.1517,9.1176,9.1262,67400.0
2010-08-30 15:00:00,10.7,10.72,10.65,10.66,111300.0,9.1262,9.1432,9.0835,9.092,111300.0
2010-08-30 15:30:00,10.66,10.67,10.6,10.6,259200.0,9.092,9.1006,9.0409,9.0409,259200.0
2010-08-31 09:30:00,10.56,10.56,10.39,10.44,231700.0,9.0068,9.0068,8.8618,8.9044,231700.0
2010-08-31 10:00:00,10.45,10.63,10.45,10.53,175100.0,8.9129,9.0665,8.9129,8.9812,175100.0
2010-08-31 10:30:00,10.53,10.58,10.45,10.53,174000.0,8.9812,9.0238,8.9129,8.9812,174000.0
2010-08-31 11:00:00,10.53,10.55,10.43,10.49,215800.0,8.9812,8.9982,8.8959,8.947,215800.0
2010-08-31 11:30:00,10.49,10.53,10.44,10.45,215700.0,8.947,8.9812,8.9044,8.9129,215700.0
2010-08-31 12:00:00,10.45,10.46,10.4,10.42,139600.0,8.9129,8.9215,8.8703,8.8873,139600.0
2010-08-31 12:30:00,10.42,10.43,10.35,10.35,159700.0,8.8873,8.8959,8.8276,8.8276,159700.0
2010-08-31 13:00:00,10.35,10.41,10.33,10.39,167200.0,8.8276,8.8788,8.8106,8.8618,167200.0
2010-08-31 13:30:00,10.39,10.41,10.33,10.34,176700.0,8.8618,8.8788,8.8106,8.8191,176700.0
2010-08-31 14:00:00,10.34,10.39,10.22,10.22,427000.0,8.8191,8.8618,8.7168,8.7168,427000.0
2010-08-31 14:30:00,10.23,10.27,10.19,10.21,310600.0,8.7253,8.7594,8.6912,8.7082,310600.0
2010-08-31 15:00:00,10.21,10.24,10.17,10.22,379900.0,8.7082,8.7338,8.6741,8.7168,379900.0
2010-08-31 15:30:00,10.21,10.32,10.2,10.25,692100.0,8.7082,8.8021,8.6997,8.7423,692100.0
2010-09-01 09:30:00,10.43,10.8,10.39,10.78,579200.0,8.8959,9.2115,8.8618,9.1944,579200.0
2010-09-01 10:00:00,10.78,10.92,10.78,10.86,501200.0,9.1944,9.3138,9.1944,9.2626,501200.0
2010-09-01 10:30:00,10.86,10.92,10.84,10.92,268100.0,9.2626,9.3138,9.2456,9.3138,268100.0
2010-09-01 11:00:00,10.91,10.95,10.9,10.93,218200.0,9.3053,9.3394,9.2967,9.3223,218200.0
2010-09-01 11:30:00,10.92,10.99,10.92,10.98,207000.0,9.3138,9.3735,9.3138,9.365,207000.0
2010-09-01 12:00:00,10.98,11.0,10.9,10.91,203300.0,9.365,9.382,9.2967,9.3053,203300.0
2010-09-01 12:30:00,10.9,10.94,10.9,10.93,111500.0,9.2967,9.3309,9.2967,9.3223,111500.0
2010-09-01 13:00:00,10.93,10.96,10.92,10.95,118300.0,9.3223,9.3479,9.3138,9.3394,118300.0
2010-09-01 13:30:00,10.96,10.99,10.95,10.98,135400.0,9.3479,9.3735,9.3394,9.365,135400.0
2010-09-01 14:00:00,10.98,10.99,10.92,10.94,277100.0,9.365,9.3735,9.3138,9.3309,277100.0
2010-09-01 14:30:00,10.95,10.96,10.87,10.88,296000.0,9.3394,9.3479,9.2712,9.2797,296000.0
2010-09-01 15:00:00,10.87,10.92,10.87,10.89,317000.0,9.2712,9.3138,9.2712,9.2882,317000.0
2010-09-01 15:30:00,10.9,10.95,10.87,10.94,1220500.0,9.2967,9.3394,9.2712,9.3309,1220500.0
2010-09-02 09:30:00,11.06,11.08,10.9,11.08,271200.0,9.4332,9.4503,9.2967,9.4503,271200.0
2010-09-02 10:00:00,11.08,11.19,11.08,11.18,575800.0,9.4503,9.5441,9.4503,9.5356,575800.0
2010-09-02 10:30:00,11.19,11.24,11.17,11.23,222300.0,9.5441,9.5867,9.527,9.5782,222300.0
2010-09-02 11:00:00,11.24,11.26,11.19,11.25,360900.0,9.5867,9.6038,9.5441,9.5953,360900.0
2010-09-02 11:30:00,11.26,11.41,11.25,11.38,413400.0,9.6038,9.7317,9.5953,9.7061,413400.0
2010-09-02 12:00:00,11.38,11.45,11.38,11.39,301400.0,9.7061,9.7658,9.7061,9.7147,301400.0
2010-09-02 12:30:00,11.38,11.4,11.34,11.35,283000.0,9.7061,9.7232,9.672,9.6806,283000.0
2010-09-02 13:00:00,11.34,11.41,11.34,11.38,300900.0,9.672,9.7317,9.672,9.7061,300900.0
2010-09-02 13:30:00,11.38,11.41,11.35,11.37,198200.0,9.7061,9.7317,9.6806,9.6976,198200.0
2010-09-02 14:00:00,11.38,11.41,11.34,11.35,249400.0,9.7061,9.7317,9.672,9.6806,249400.0
2010-09-02 14:30:00,11.35,11.39,11.35,11.37,207800.0,9.6806,9.7147,9.6806,9.6976,207800.0
2010-09-02 15:00:00,11.37,11.41,11.34,11.35,394900.0,9.6976,9.7317,9.672,9.6806,394900.0
2010-09-02 15:30:00,11.34,11.41,11.34,11.41,828100.0,9.672,9.7317,9.672,9.7317,828100.0
2010-09-03 09:30:00,11.48,11.81,11.47,11.78,482900.0,9.7914,10.0729,9.7829,10.0473,482900.0
2010-09-03 10:00:00,11.78,11.79,11.63,11.64,499400.0,10.0473,10.0558,9.9194,9.9279,499400.0
2010-09-03 10:30:00,11.64,11.65,11.51,11.56,300400.0,9.9279,9.9364,9.817,9.8597,300400.0
2010-09-03 11:00:00,11.57,11.6,11.52,11.58,185000.0,9.8682,9.8938,9.8255,9.8767,185000.0
2010-09-03 11:30:00,11.57,11.6,11.53,11.58,180600.0,9.8682,9.8938,9.8341,9.8767,180600.0
2010-09-03 12:00:00,11.58,11.66,11.58,11.61,206900.0,9.8767,9.945,9.8767,9.9023,206900.0
2010-09-03 12:30:00,11.61,11.65,11.59,11.64,167400.0,9.9023,9.9364,9.8853,9.9279,167400.0
2010-09-03 13:00:00,11.64,11.66,11.62,11.62,85500.0,9.9279,9.945,9.9108,9.9108,85500.0
2010-09-03 13:30:00,11.63,11.73,11.63,11.7,241300.0,9.9194,10.0047,9.9194,9.9791,241300.0
2010-09-03 14:00:00,11.7,11.74,11.68,11.72,231600.0,9.9791,10.0132,9.962,9.9961,231600.0
2010-09-03 14:30:00,11.72,11.74,11.64,11.64,197500.0,9.9961,10.0132,9.9279,9.9279,197500.0
2010-09-03 15:00:00,11.65,11.67,11.6,11.63,287800.0,9.9364,9.9535,9.8938,9.9194,287800.0
2010-09-03 15:30:00,11.62,11.73,11.6,11.73,716900.0,9.9108,10.0047,9.8938,10.0047,716900.0
2010-09-07 09:30:00,11.6,11.73,11.37,11.37,368700.0,9.8938,10.0047,9.6976,9.6976,368700.0
2010-09-07 10:00:00,11.37,11.38,11.32,11.36,207900.0,9.6976,9.7061,9.655,9.6891,207900.0
2010-09-07 10:30:00,11.36,11.36,11.27,11.31,259100.0,9.6891,9.6891,9.6123,9.6464,259100.0
2010-09-07 11:00:00,11.31,11.36,11.25,11.36,168800.0,9.6464,9.6891,9.5953,9.6891,168800.0
2010-09-07 11:30:00,11.35,11.36,11.29,11.36,201300.0,9.6806,9.6891,9.6294,9.6891,201300.0
2010-09-07 12:00:00,11.35,11.39,11.34,11.35,258300.0,9.6806,9.7147,9.672,9.6806,258300.0
2010-09-07 12:30:00,11.36,11.39,11.35,11.36,201100.0,9.6891,9.7147,9.6806,9.6891,201100.0
2010-09-07 13:00:00,11.35,11.39,11.34,11.39,120900.0,9.6806,9.7147,9.672,9.7147,120900.0
2010-09-07 13:30:00,11.39,11.52,11.37,11.5,327800.0,9.7147,9.8255,9.6976,9.8085,327800.0
2010-09-07 14:00:00,11.5,11.52,11.46,11.47,183100.0,9.8085,9.8255,9.7744,9.7829,183100.0
2010-09-07 14:30:00,11.48,11.48,11.4,11.41,241600.0,9.7914,9.7914,9.7232,9.7317,241600.0
2010-09-07 15:00:00,11.41,11.49,11.4,11.48,392000.0,9.7317,9.8,9.7232,9.7914,392000.0
2010-09-07 15:30:00,11.48,11.52,11.46,11.49,810300.0,9.7914,9.8255,9.7744,9.8,810300.0
2010-09-08 09:30:00,11.69,11.8,11.61,11.68,603100.0,9.9705,10.0644,9.9023,9.962,603100.0
2010-09-08 10:00:00,11.68,11.78,11.64,11.73,524300.0,9.962,10.0473,9.9279,10.0047,524300.0
2010-09-08 10:30:00,11.73,11.83,11.73,11.78,473000.0,10.0047,10.0899,10.0047,10.0473,473000.0
2010-09-08 11:00:00,11.78,11.81,11.74,11.74,323400.0,10.0473,10.0729,10.0132,10.0132,323400.0
2010-09-08 11:30:00,11.75,11.82,11.74,11.81,1030700.0,10.0217,10.0814,10.0132,10.0729,1030700.0
2010-09-08 12:00:00,11.81,11.85,11.79,11.85,700100.0,10.0729,10.107,10.0558,10.107,700100.0
2010-09-08 12:30:00,11.84,11.88,11.83,11.85,311000.0,10.0985,10.1326,10.0899,10.107,311000.0
2010-09-08 13:00:00,11.85,11.88,11.83,11.87,197400.0,10.107,10.1326,10.0899,10.1241,197400.0
2010-09-08 13:30:00,11.86,11.88,11.82,11.85,278700.0,10.1155,10.1326,10.0814,10.107,278700.0
2010-09-08 14:00:00,11.85,11.89,11.82,11.89,380200.0,10.107,10.1411,10.0814,10.1411,380200.0
2010-09-08 14:30:00,11.88,11.9,11.84,11.86,257700.0,10.1326,10.1497,10.0985,10.1155,257700.0
2010-09-08 15:00:00,11.86,11.9,11.84,11.86,315200.0,10.1155,10.1497,10.0985,10.1155,315200.0
2010-09-08 15:30:00,11.86,11.89,11.84,11.88,1270000.0,10.1155,10.1411,10.0985,10.1326,1270000.0
2010-09-09 09:30:00,12.04,12.3,12.04,12.22,597700.0,10.2691,10.4908,10.2691,10.4226,597700.0
2010-09-09 10:00:00,12.22,12.33,12.2,12.3,476500.0,10.4226,10.5164,10.4055,10.4908,476500.0
2010-09-09 10:30:00,12.29,12.3,12.22,12.23,250100.0,10.4823,10.4908,10.4226,10.4311,250100.0
2010-09-09 11:00:00,12.23,12.28,12.22,12.24,280900.0,10.4311,10.4738,10.4226,10.4396,280900.0
2010-09-09 11:30:00,12.24,12.26,12.22,12.24,192800.0,10.4396,10.4567,10.4226,10.4396,192800.0
2010-09-09 12:00:00,12.23,12.25,12.23,12.25,119100.0,10.4311,10.4482,10.4311,10.4482,119100.0
2010-09-09 12:30:00,12.24,12.25,12.16,12.16,173800.0,10.4396,10.4482,10.3714,10.3714,173800.0
2010-09-09 13:00:00,12.16,12.17,12.02,12.02,307500.0,10.3714,10.3799,10.252,10.252,307500.0
2010-09-09 13:30:00,12.02,12.11,11.97,12.08,474100.0,10.252,10.3288,10.2094,10.3032,474100.0
2010-09-09 14:00:00,12.08,12.1,12.04,12.06,356100.0,10.3032,10.3202,10.2691,10.2861,356100.0
2010-09-09 14:30:00,12.06,12.08,12.04,12.07,241400.0,10.2861,10.3032,10.2691,10.2946,241400.0
2010-09-09 15:00:00,12.08,12.11,12.07,12.1,258100.0,10.3032,10.3288,10.2946,10.3202,258100.0
2010-09-09 15:30:00,12.1,12.17,12.1,12.15,720500.0,10.3202,10.3799,10.3202,10.3629,720500.0
2010-09-10 09:30:00,12.16,12.43,12.11,12.26,597400.0,10.3714,10.6017,10.3288,10.4567,597400.0
2010-09-10 10:00:00,12.26,12.31,12.22,12.23,235300.0,10.4567,10.4993,10.4226,10.4311,235300.0
2010-09-10 10:30:00,12.23,12.27,12.22,12.25,192400.0,10.4311,10.4652,10.4226,10.4482,192400.0
2010-09-10 11:00:00,12.25,12.27,12.23,12.26,231200.0,10.4482,10.4652,10.4311,10.4567,231200.0
2010-09-10 11:30:00,12.26,12.27,12.16,12.16,286800.0,10.4567,10.4652,10.3714,10.3714,286800.0
2010-09-10 12:00:00,12.16,12.18,12.12,12.15,330000.0,10.3714,10.3885,10.3373,10.3629,330000.0
2010-09-10 12:30:00,12.15,12.22,12.14,12.2,266300.0,10.3629,10.4226,10.3544,10.4055,266300.0
2010-09-10 13:00:00,12.2,12.23,12.2,12.21,148500.0,10.4055,10.4311,10.4055,10.4141,148500.0
2010-09-10 13:30:00,12.2,12.24,12.18,12.22,217700.0,10.4055,10.4396,10.3885,10.4226,217700.0
2010-09-10 14:00:00,12.22,12.24,12.22,12.23,204700.0,10.4226,10.4396,10.4226,10.4311,204700.0
2010-09-10 14:30:00,12.23,12.24,12.18,12.21,222400.0,10.4311,10.4396,10.3885,10.4141,222400.0
2010-09-10 15:00:00,12.22,12.22,12.19,12.2,218300.0,10.4226,10.4226,10.397,10.4055,218300.0
2010-09-10 15:30:00,12.21,12.23,12.19,12.23,814500.0,10.4141,10.4311,10.397,10.4311,814500.0
2010-09-13 09:30:00,12.4,12.56,12.4,12.51,371600.0,10.5761,10.7126,10.5761,10.6699,371600.0
2010-09-13 10:00:00,12.52,12.64,12.5,12.61,502500.0,10.6785,10.7808,10.6614,10.7552,502500.0
2010-09-13 10:30:00,12.61,12.63,12.58,12.61,405300.0,10.7552,10.7723,10.7296,10.7552,405300.0
2010-09-13 11:00:00,12.61,12.69,12.61,12.69,213500.0,10.7552,10.8235,10.7552,10.8235,213500.0
2010-09-13 11:30:00,12.68,12.69,12.55,12.59,495300.0,10.8149,10.8235,10.704,10.7382,495300.0
2010-09-13 12:00:00,12.59,12.6,12.53,12.56,477600.0,10.7382,10.7467,10.687,10.7126,477600.0
2010-09-13 12:30:00,12.56,12.58,12.54,12.55,250900.0,10.7126,10.7296,10.6955,10.704,250900.0
2010-09-13 13:00:00,12.54,12.56,12.45,12.48,195900.0,10.6955,10.7126,10.6188,10.6443,195900.0
2010-09-13 13:30:00,12.48,12.49,12.43,12.45,257600.0,10.6443,10.6529,10.6017,10.6188,257600.0
2010-09-13 14:00:00,12.45,12.55,12.45,12.52,404000.0,10.6188,10.704,10.6188,10.6785,404000.0
2010-09-13 14:30:00,12.52,12.52,12.49,12.51,209500.0,10.6785,10.6785,10.6529,10.6699,209500.0
2010-09-13 15:00:00,12.52,12.56,12.5,12.55,261800.0,10.6785,10.7126,10.6614,10.704,261800.0
2010-09-13 15:30:00,12.55,12.66,12.55,12.63,742200.0,10.704,10.7979,10.704,10.7723,742200.0
2010-09-14 09:30:00,12.59,12.6,12.27,12.35,505600.0,10.7382,10.7467,10.4652,10.5335,505600.0
2010-09-14 10:00:00,12.36,12.38,12.31,12.38,394800.0,10.542,10.5591,10.4993,10.5591,394800.0
2010-09-14 10:30:00,12.37,12.46,12.36,12.45,430900.0,10.5505,10.6273,10.542,10.6188,430900.0
2010-09-14 11:00:00,12.45,12.49,12.4,12.4,268000.0,10.6188,10.6529,10.5761,10.5761,268000.0
2010-09-14 11:30:00,12.4,12.48,12.4,12.47,263800.0,10.5761,10.6443,10.5761,10.6358,263800.0
2010-09-14 12:00:00,12.47,12.47,12.44,12.45,214800.0,10.6358,10.6358,10.6102,10.6188,214800.0
2010-09-14 12:30:00,12.45,12.46,12.35,12.36,184800.0,10.6188,10.6273,10.5335,10.542,184800.0
2010-09-14 13:00:00,12.37,12.4,12.35,12.38,249600.0,10.5505,10.5761,10.5335,10.5591,249600.0
2010-09-14 13:30:00,12.38,12.39,12.32,12.37,306900.0,10.5591,10.5676,10.5079,10.5505,306900.0
2010-09-14 14:00:00,12.37,12.37,12.3,12.32,294600.0,10.5505,10.5505,10.4908,10.5079,294600.0
2010-09-14 14:30:00,12.32,12.41,12.32,12.41,241100.0,10.5079,10.5846,10.5079,10.5846,241100.0
2010-09-14 15:00:00,12.41,12.48,12.4,12.44,700600.0,10.5846,10.6443,10.5761,10.6102,700600.0
2010-09-14 15:30:00,12.44,12.52,12.44,12.49,1150600.0,10.6102,10.6785,10.6102,10.6529,1150600.0
2010-09-15 09:30:00,12.34,12.47,12.26,12.47,301800.0,10.5249,10.6358,10.4567,10.6358,301800.0
2010-09-15 10:00:00,12.47,12.5,12.4,12.47,233700.0,10.6358,10.6614,10.5761,10.6358,233700.0
2010-09-15 10:30:00,12.46,12.49,12.44,12.49,196600.0,10.6273,10.6529,10.6102,10.6529,196600.0
2010-09-15 11:00:00,12.49,12.5,12.43,12.49,159300.0,10.6529,10.6614,10.6017,10.6529,159300.0
2010-09-15 11:30:00,12.48,12.57,12.46,12.56,166700.0,10.6443,10.7211,10.6273,10.7126,166700.0
2010-09-15 12:00:00,12.55,12.58,12.54,12.57,85700.0,10.704,10.7296,10.6955,10.7211,85700.0
2010-09-15 12:30:00,12.56,12.57,12.53,12.53,62300.0,10.7126,10.7211,10.687,10.687,62300.0
2010-09-15 13:00:00,12.53,12.54,12.5,12.51,161000.0,10.687,10.6955,10.6614,10.6699,161000.0
2010-09-15 13:30:00,12.5,12.54,12.5,12.54,90900.0,10.6614,10.6955,10.6614,10.6955,90900.0
2010-09-15 14:00:00,12.54,12.55,12.48,12.5,114800.0,10.6955,10.704,10.6443,10.6614,114800.0
2010-09-15 14:30:00,12.49,12.51,12.47,12.49,185600.0,10.6529,10.6699,10.6358,10.6529,185600.0
2010-09-15 15:00:00,12.49,12.63,12.49,12.62,285400.0,10.6529,10.7723,10.6529,10.7638,285400.0
2010-09-15 15:30:00,12.63,12.64,12.6,12.62,653300.0,10.7723,10.7808,10.7467,10.7638,653300.0
2010-09-16 09:30:00,12.59,12.61,12.41,12.53,517000.0,10.7382,10.7552,10.5846,10.687,517000.0
2010-09-16 10:00:00,12.52,12.66,12.49,12.61,311700.0,10.6785,10.7979,10.6529,10.7552,311700.0
2010-09-16 10:30:00,12.61,12.61,12.52,12.53,147900.0,10.7552,10.7552,10.6785,10.687,147900.0
2010-09-16 11:00:00,12.54,12.54,12.4,12.42,132200.0,10.6955,10.6955,10.5761,10.5932,132200.0
2010-09-16 11:30:00,12.43,12.44,12.4,12.4,149000.0,10.6017,10.6102,10.5761,10.5761,149000.0
2010-09-16 12:00:00,12.4,12.4,12.32,12.34,133400.0,10.5761,10.5761,10.5079,10.5249,133400.0
2010-09-16 12:30:00,12.34,12.37,12.34,12.35,125000.0,10.5249,10.5505,10.5249,10.5335,125000.0
2010-09-16 13:00:00,12.35,12.36,12.28,12.29,151700.0,10.5335,10.542,10.4738,10.4823,151700.0
2010-09-16 13:30:00,12.3,12.33,12.27,12.29,120800.0,10.4908,10.5164,10.4652,10.4823,120800.0
2010-09-16 14:00:00,12.29,12.36,12.28,12.35,136200.0,10.4823,10.542,10.4738,10.5335,136200.0
2010-09-16 14:30:00,12.35,12.37,12.33,12.35,142500.0,10.5335,10.5505,10.5164,10.5335,142500.0
2010-09-16 15:00:00,12.35,12.41,12.35,12.39,199500.0,10.5335,10.5846,10.5335,10.5676,199500.0
2010-09-16 15:30:00,12.39,12.41,12.28,12.34,826400.0,10.5676,10.5846,10.4738,10.5249,826400.0
2010-09-17 09:30:00,12.69,12.84,12.51,12.53,1263700.0,10.8235,10.9514,10.6699,10.687,1263700.0
2010-09-17 10:00:00,12.54,12.83,12.53,12.75,833000.0,10.6955,10.9429,10.687,10.8746,833000.0
2010-09-17 10:30:00,12.75,12.81,12.72,12.76,400400.0,10.8746,10.9258,10.849,10.8832,400400.0
2010-09-17 11:00:00,12.77,12.84,12.73,12.75,680700.0,10.8917,10.9514,10.8576,10.8746,680700.0
2010-09-17 11:30:00,12.75,12.77,12.64,12.66,624400.0,10.8746,10.8917,10.7808,10.7979,624400.0
2010-09-17 12:00:00,12.66,12.72,12.65,12.7,152200.0,10.7979,10.849,10.7893,10.832,152200.0
2010-09-17 12:30:00,12.71,12.72,12.65,12.65,169100.0,10.8405,10.849,10.7893,10.7893,169100.0
2010-09-17 13:00:00,12.66,12.69,12.61,12.66,404300.0,10.7979,10.8235,10.7552,10.7979,404300.0
2010-09-17 13:30:00,12.66,12.76,12.66,12.75,134800.0,10.7979,10.8832,10.7979,10.8746,134800.0
2010-09-17 14:00:00,12.75,12.75,12.69,12.74,182200.0,10.8746,10.8746,10.8235,10.8661,182200.0
2010-09-17 14:30:00,12.74,12.83,12.73,12.81,265200.0,10.8661,10.9429,10.8576,10.9258,265200.0
2010-09-17 15:00:00,12.81,12.82,12.75,12.77,426700.0,10.9258,10.9343,10.8746,10.8917,426700.0
2010-09-17 15:30:00,12.76,12.82,12.76,12.79,951000.0,10.8832,10.9343,10.8832,10.9087,951000.0
2010-09-20 09:30:00,12.81,12.88,12.67,12.81,221500.0,10.9258,10.9855,10.8064,10.9258,221500.0
2010-09-20 10:00:00,12.81,13.03,12.75,12.98,354900.0,10.9258,11.1134,10.8746,11.0708,354900.0
2010-09-20 10:30:00,12.98,13.04,12.96,13.0,149100.0,11.0708,11.122,11.0537,11.0879,149100.0
2010-09-20 11:00:00,13.0,13.01,12.92,12.96,116400.0,11.0879,11.0964,11.0196,11.0537,116400.0
2010-09-20 11:30:00,12.96,12.98,12.93,12.96,146000.0,11.0537,11.0708,11.0282,11.0537,146000.0
2010-09-20 12:00:00,12.97,12.97,12.89,12.9,104000.0,11.0623,11.0623,10.994,11.0026,104000.0
2010-09-20 12:30:00,12.89,12.98,12.89,12.98,109600.0,10.994,11.0708,10.994,11.0708,109600.0
2010-09-20 13:00:00,12.98,12.99,12.92,12.98,100600.0,11.0708,11.0793,11.0196,11.0708,100600.0
2010-09-20 13:30:00,12.98,12.99,12.97,12.98,131400.0,11.0708,11.0793,11.0623,11.0708,131400.0
2010-09-20 14:00:00,12.99,13.04,12.98,13.01,187300.0,11.0793,11.122,11.0708,11.0964,187300.0
2010-09-20 14:30:00,13.0,13.05,12.99,13.01,213300.0,11.0879,11.1305,11.0793,11.0964,213300.0
2010-09-20 15:00:00,13.02,13.1,13.02,13.08,312100.0,11.1049,11.1731,11.1049,11.1561,312100.0
2010-09-20 15:30:00,13.08,13.19,13.08,13.14,791400.0,11.1561,11.2499,11.1561,11.2073,791400.0
2010-09-21 09:30:00,13.21,13.24,13.01,13.08,381600.0,11.267,11.2926,11.0964,11.1561,381600.0
2010-09-21 10:00:00,13.07,13.1,13.03,13.04,254200.0,11.1476,11.1731,11.1134,11.122,254200.0
2010-09-21 10:30:00,13.04,13.07,12.94,12.96,230400.0,11.122,11.1476,11.0367,11.0537,230400.0
2010-09-21 11:00:00,12.95,12.96,12.85,12.88,289900.0,11.0452,11.0537,10.9599,10.9855,289900.0
2010-09-21 11:30:00,12.87,12.94,12.81,12.93,313900.0,10.977,11.0367,10.9258,11.0282,313900.0
2010-09-21 12:00:00,12.93,12.98,12.92,12.94,185400.0,11.0282,11.0708,11.0196,11.0367,185400.0
2010-09-21 12:30:00,12.94,12.96,12.93,12.95,59300.0,11.0367,11.0537,11.0282,11.0452,59300.0
2010-09-21 13:00:00,12.95,12.95,12.84,12.87,194100.0,11.0452,11.0452,10.9514,10.977,194100.0
2010-09-21 13:30:00,12.87,12.92,12.85,12.91,131200.0,10.977,11.0196,10.9599,11.0111,131200.0
2010-09-21 14:00:00,12.91,13.02,12.86,12.98,275800.0,11.0111,11.1049,10.9684,11.0708,275800.0
2010-09-21 14:30:00,12.99,13.08,12.95,13.0,384200.0,11.0793,11.1561,11.0452,11.0879,384200.0
2010-09-21 15:00:00,13.0,13.01,12.93,12.98,335000.0,11.0879,11.0964,11.0282,11.0708,335000.0
2010-09-21 15:30:00,12.98,13.01,12.9,12.98,838400.0,11.0708,11.0964,11.0026,11.0708,838400.0
2010-09-22 09:30:00,12.87,12.87,12.68,12.7,511800.0,10.977,10.977,10.8149,10.832,511800.0
2010-09-22 10:00:00,12.69,12.7,12.57,12.62,500600.0,10.8235,10.832,10.7211,10.7638,500600.0
2010-09-22 10:30:00,12.62,12.72,12.58,12.69,230900.0,10.7638,10.849,10.7296,10.8235,230900.0
2010-09-22 11:00:00,12.7,12.73,12.58,12.64,222300.0,10.832,10.8576,10.7296,10.7808,222300.0
2010-09-22 11:30:00,12.64,12.79,12.59,12.79,331600.0,10.7808,10.9087,10.7382,10.9087,331600.0
2010-09-22 12:00:00,12.78,12.85,12.72,12.81,296900.0,10.9002,10.9599,10.849,10.9258,296900.0
2010-09-22 12:30:00,12.8,12.8,12.69,12.74,128700.0,10.9173,10.9173,10.8235,10.8661,128700.0
2010-09-22 13:00:00,12.74,12.74,12.62,12.66,365100.0,10.8661,10.8661,10.7638,10.7979,365100.0
2010-09-22 13:30:00,12.66,12.72,12.64,12.7,201100.0,10.7979,10.849,10.7808,10.832,201100.0
2010-09-22 14:00:00,12.69,12.71,12.66,12.69,175800.0,10.8235,10.8405,10.7979,10.8235,175800.0
2010-09-22 14:30:00,12.69,12.77,12.68,12.72,210500.0,10.8235,10.8917,10.8149,10.849,210500.0
2010-09-22 15:00:00,12.73,12.75,12.66,12.68,261400.0,10.8576,10.8746,10.7979,10.8149,261400.0
2010-09-22 15:30:00,12.68,12.73,12.66,12.72,507400.0,10.8149,10.8576,10.7979,10.849,507400.0
2010-09-23 09:30:00,12.55,12.73,12.5,12.67,342000.0,10.704,10.8576,10.6614,10.8064,342000.0
2010-09-23 10:00:00,12.68,12.86,12.68,12.85,324400.0,10.8149,10.9684,10.8149,10.9599,324400.0
2010-09-23 10:30:00,12.85,12.91,12.76,12.77,171600.0,10.9599,11.0111,10.8832,10.8917,171600.0
2010-09-23 11:00:00,12.77,12.82,12.74,12.82,181900.0,10.8917,10.9343,10.8661,10.9343,181900.0
2010-09-23 11:30:00,12.83,12.92,12.82,12.87,221500.0,10.9429,11.0196,10.9343,10.977,221500.0
2010-09-23 12:00:00,12.88,12.88,12.78,12.8,101400.0,10.9855,10.9855,10.9002,10.9173,101400.0
2010-09-23 12:30:00,12.8,12.82,12.76,12.79,222000.0,10.9173,10.9343,10.8832,10.9087,222000.0
2010-09-23 13:00:00,12.8,12.82,12.75,12.77,100900.0,10.9173,10.9343,10.8746,10.8917,100900.0
2010-09-23 13:30:00,12.76,12.82,12.76,12.81,240500.0,10.8832,10.9343,10.8832,10.9258,240500.0
2010-09-23 14:00:00,12.81,12.85,12.79,12.84,185800.0,10.9258,10.9599,10.9087,10.9514,185800.0
2010-09-23 14:30:00,12.84,12.87,12.8,12.8,288100.0,10.9514,10.977,10.9173,10.9173,288100.0
2010-09-23 15:00:00,12.8,12.82,12.68,12.68,550100.0,10.9173,10.9343,10.8149,10.8149,550100.0
2010-09-23 15:30:00,12.68,12.75,12.66,12.67,418300.0,10.8149,10.8746,10.7979,10.8064,418300.0
2010-09-24 09:30:00,12.89,13.11,12.85,13.1,431800.0,10.994,11.1817,10.9599,11.1731,431800.0
2010-09-24 10:00:00,13.09,13.13,13.02,13.12,297600.0,11.1646,11.1987,11.1049,11.1902,297600.0
2010-09-24 10:30:00,13.12,13.25,13.09,13.24,356200.0,11.1902,11.3011,11.1646,11.2926,356200.0
2010-09-24 11:00:00,13.23,13.33,13.21,13.33,294000.0,11.284,11.3693,11.267,11.3693,294000.0
2010-09-24 11:30:00,13.33,13.39,13.24,13.24,446300.0,11.3693,11.4205,11.2926,11.2926,446300.0
2010-09-24 12:00:00,13.25,13.27,13.21,13.25,217000.0,11.3011,11.3181,11.267,11.3011,217000.0
2010-09-24 12:30:00,13.26,13.29,13.21,13.26,168500.0,11.3096,11.3352,11.267,11.3096,168500.0
2010-09-24 13:00:00,13.26,13.29,13.26,13.28,144300.0,11.3096,11.3352,11.3096,11.3267,144300.0
2010-09-24 13:30:00,13.28,13.31,13.25,13.3,171900.0,11.3267,11.3523,11.3011,11.3437,171900.0
2010-09-24 14:00:00,13.31,13.35,13.29,13.35,188700.0,11.3523,11.3864,11.3352,11.3864,188700.0
2010-09-24 14:30:00,13.34,13.37,13.33,13.37,212900.0,11.3778,11.4034,11.3693,11.4034,212900.0
2010-09-24 15:00:00,13.37,13.4,13.36,13.39,385000.0,11.4034,11.429,11.3949,11.4205,385000.0
2010-09-24 15:30:00,13.4,13.6,13.39,13.6,1569800.0,11.429,11.5996,11.4205,11.5996,1569800.0
2010-09-27 09:30:00,13.95,14.04,13.65,13.85,1377200.0,11.8981,11.9749,11.6422,11.8128,1377200.0
2010-09-27 10:00:00,13.85,13.89,13.71,13.8,747900.0,11.8128,11.8469,11.6934,11.7702,747900.0
2010-09-27 10:30:00,13.8,13.93,13.76,13.92,435200.0,11.7702,11.8811,11.7361,11.8725,435200.0
2010-09-27 11:00:00,13.92,13.94,13.79,13.8,496500.0,11.8725,11.8896,11.7617,11.7702,496500.0
2010-09-27 11:30:00,13.79,13.81,13.7,13.76,363600.0,11.7617,11.7787,11.6849,11.7361,363600.0
2010-09-27 12:00:00,13.75,13.85,13.72,13.77,257900.0,11.7275,11.8128,11.702,11.7446,257900.0
2010-09-27 12:30:00,13.77,13.83,13.72,13.8,293900.0,11.7446,11.7958,11.702,11.7702,293900.0
2010-09-27 13:00:00,13.8,13.83,13.75,13.8,358300.0,11.7702,11.7958,11.7275,11.7702,358300.0
2010-09-27 13:30:00,13.79,14.04,13.79,14.04,572200.0,11.7617,11.9749,11.7617,11.9749,572200.0
2010-09-27 14:00:00,14.03,14.04,13.92,13.97,566400.0,11.9664,11.9749,11.8725,11.9152,566400.0
2010-09-27 14:30:00,13.96,13.97,13.84,13.84,529800.0,11.9067,11.9152,11.8043,11.8043,529800.0
2010-09-27 15:00:00,13.84,13.85,13.74,13.82,988100.0,11.8043,11.8128,11.719,11.7872,988100.0
2010-09-27 15:30:00,13.81,13.97,13.78,13.87,2026700.0,11.7787,11.9152,11.7531,11.8299,2026700.0
2010-09-28 09:30:00,13.38,13.55,13.17,13.37,1678500.0,11.412,11.557,11.2329,11.4034,1678500.0
2010-09-28 10:00:00,13.37,13.38,13.23,13.25,895000.0,11.4034,11.412,11.284,11.3011,895000.0
2010-09-28 10:30:00,13.25,13.4,13.25,13.34,888700.0,11.3011,11.429,11.3011,11.3778,888700.0
2010-09-28 11:00:00,13.34,13.35,13.17,13.3,725900.0,11.3778,11.3864,11.2329,11.3437,725900.0
2010-09-28 11:30:00,13.3,13.35,13.24,13.25,525000.0,11.3437,11.3864,11.2926,11.3011,525000.0
2010-09-28 12:00:00,13.25,13.3,13.2,13.26,446200.0,11.3011,11.3437,11.2584,11.3096,446200.0
2010-09-28 12:30:00,13.27,13.3,13.23,13.28,235200.0,11.3181,11.3437,11.284,11.3267,235200.0
2010-09-28 13:00:00,13.29,13.3,13.23,13.3,309600.0,11.3352,11.3437,11.284,11.3437,309600.0
2010-09-28 13:30:00,13.3,13.38,13.3,13.36,466300.0,11.3437,11.412,11.3437,11.3949,466300.0
2010-09-28 14:00:00,13.36,13.39,13.33,13.33,326100.0,11.3949,11.4205,11.3693,11.3693,326100.0
2010-09-28 14:30:00,13.33,13.49,13.33,13.48,543500.0,11.3693,11.5058,11.3693,11.4973,543500.0
2010-09-28 15:00:00,13.48,13.82,13.47,13.68,1505000.0,11.4973,11.7872,11.4887,11.6678,1505000.0
2010-09-28 15:30:00,13.68,13.84,13.61,13.77,2186000.0,11.6678,11.8043,11.6081,11.7446,2186000.0
2010-09-29 09:30:00,13.96,14.3,13.94,14.28,1578500.0,11.9067,12.1966,11.8896,12.1796,1578500.0
2010-09-29 10:00:00,14.28,14.48,14.24,14.44,1558200.0,12.1796,12.3502,12.1455,12.3161,1558200.0
2010-09-29 10:30:00,14.43,14.65,14.27,14.33,1768200.0,12.3075,12.4952,12.1711,12.2222,1768200.0
2010-09-29 11:00:00,14.33,14.37,14.24,14.32,619700.0,12.2222,12.2563,12.1455,12.2137,619700.0
2010-09-29 11:30:00,14.32,14.36,14.31,14.35,349400.0,12.2137,12.2478,12.2052,12.2393,349400.0
2010-09-29 12:00:00,14.35,14.5,14.32,14.47,460700.0,12.2393,12.3672,12.2137,12.3416,460700.0
2010-09-29 12:30:00,14.48,14.48,14.37,14.41,279000.0,12.3502,12.3502,12.2563,12.2905,279000.0
2010-09-29 13:00:00,14.41,14.44,14.37,14.37,196100.0,12.2905,12.3161,12.2563,12.2563,196100.0
2010-09-29 13:30:00,14.37,14.38,14.3,14.37,239700.0,12.2563,12.2649,12.1966,12.2563,239700.0
2010-09-29 14:00:00,14.37,14.41,14.34,14.37,242800.0,12.2563,12.2905,12.2308,12.2563,242800.0
2010-09-29 14:30:00,14.36,14.47,14.36,14.46,402100.0,12.2478,12.3416,12.2478,12.3331,402100.0
2010-09-29 15:00:00,14.46,14.46,14.28,14.31,566200.0,12.3331,12.3331,12.1796,12.2052,566200.0
2010-09-29 15:30:00,14.31,14.36,14.25,14.35,999400.0,12.2052,12.2478,12.154,12.2393,999400.0
2010-09-30 09:30:00,14.5,14.74,14.4,14.63,869400.0,12.3672,12.5719,12.2819,12.4781,869400.0
2010-09-30 10:00:00,14.63,14.65,14.5,14.52,449100.0,12.4781,12.4952,12.3672,12.3843,449100.0
2010-09-30 10:30:00,14.52,14.58,14.5,14.5,399300.0,12.3843,12.4355,12.3672,12.3672,399300.0
2010-09-30 11:00:00,14.5,14.5,14.22,14.26,620600.0,12.3672,12.3672,12.1284,12.1625,620600.0
2010-09-30 11:30:00,14.26,14.47,14.25,14.42,456000.0,12.1625,12.3416,12.154,12.299,456000.0
2010-09-30 12:00:00,14.42,14.43,14.32,14.32,250100.0,12.299,12.3075,12.2137,12.2137,250100.0
2010-09-30 12:30:00,14.32,14.42,14.31,14.37,214900.0,12.2137,12.299,12.2052,12.2563,214900.0
2010-09-30 13:00:00,14.37,14.46,14.34,14.45,251600.0,12.2563,12.3331,12.2308,12.3246,251600.0
2010-09-30 13:30:00,14.45,14.49,14.38,14.41,265600.0,12.3246,12.3587,12.2649,12.2905,265600.0
2010-09-30 14:00:00,14.41,14.48,14.38,14.46,189900.0,12.2905,12.3502,12.2649,12.3331,189900.0
2010-09-30 14:30:00,14.46,14.57,14.44,14.53,381400.0,12.3331,12.4269,12.3161,12.3928,381400.0
2010-09-30 15:00:00,14.53,14.55,14.43,14.52,398000.0,12.3928,12.4099,12.3075,12.3843,398000.0
2010-09-30 15:30:00,14.52,14.54,14.41,14.41,917000.0,12.3843,12.4013,12.2905,12.2905,917000.0
2010-10-01 09:30:00,14.63,14.66,14.52,14.62,389500.0,12.4781,12.5037,12.3843,12.4696,389500.0
2010-10-01 10:00:00,14.62,14.64,14.4,14.46,477200.0,12.4696,12.4866,12.2819,12.3331,477200.0
2010-10-01 10:30:00,14.45,14.47,14.31,14.41,342700.0,12.3246,12.3416,12.2052,12.2905,342700.0
2010-10-01 11:00:00,14.41,14.43,14.27,14.37,645200.0,12.2905,12.3075,12.1711,12.2563,645200.0
2010-10-01 11:30:00,14.36,14.44,14.34,14.37,250700.0,12.2478,12.3161,12.2308,12.2563,250700.0
2010-10-01 12:00:00,14.37,14.39,14.31,14.33,215900.0,12.2563,12.2734,12.2052,12.2222,215900.0
2010-10-01 12:30:00,14.33,14.35,14.27,14.33,303100.0,12.2222,12.2393,12.1711,12.2222,303100.0
2010-10-01 13:00:00,14.32,14.37,14.3,14.32,220200.0,12.2137,12.2563,12.1966,12.2137,220200.0
2010-10-01 13:30:00,14.32,14.34,14.25,14.33,298800.0,12.2137,12.2308,12.154,12.2222,298800.0
2010-10-01 14:00:00,14.32,14.36,14.31,14.34,231100.0,12.2137,12.2478,12.2052,12.2308,231100.0
2010-10-01 14:30:00,14.34,14.35,14.3,14.33,284100.0,12.2308,12.2393,12.1966,12.2222,284100.0
2010-10-01 15:00:00,14.33,14.38,14.3,14.3,366900.0,12.2222,12.2649,12.1966,12.1966,366900.0
2010-10-01 15:30:00,14.31,14.35,14.28,14.32,739500.0,12.2052,12.2393,12.1796,12.2137,739500.0
2010-10-04 09:30:00,14.23,14.43,14.23,14.3,256700.0,12.1369,12.3075,12.1369,12.1966,256700.0
2010-10-04 10:00:00,14.3,14.45,14.27,14.42,380500.0,12.1966,12.3246,12.1711,12.299,380500.0
2010-10-04 10:30:00,14.43,14.44,14.35,14.37,230300.0,12.3075,12.3161,12.2393,12.2563,230300.0
2010-10-04 11:00:00,14.36,14.37,14.25,14.28,341400.0,12.2478,12.2563,12.154,12.1796,341400.0
2010-10-04 11:30:00,14.28,14.36,14.26,14.32,264400.0,12.1796,12.2478,12.1625,12.2137,264400.0
2010-10-04 12:00:00,14.31,14.31,14.23,14.26,339200.0,12.2052,12.2052,12.1369,12.1625,339200.0
2010-10-04 12:30:00,14.26,14.29,14.24,14.26,227700.0,12.1625,12.1881,12.1455,12.1625,227700.0
2010-10-04 13:00:00,14.27,14.37,14.26,14.35,208300.0,12.1711,12.2563,12.1625,12.2393,208300.0
2010-10-04 13:30:00,14.35,14.41,14.3,14.41,216700.0,12.2393,12.2905,12.1966,12.2905,216700.0
2010-10-04 14:00:00,14.4,14.41,14.36,14.38,203400.0,12.2819,12.2905,12.2478,12.2649,203400.0
2010-10-04 14:30:00,14.38,14.45,14.37,14.44,327300.0,12.2649,12.3246,12.2563,12.3161,327300.0
2010-10-04 15:00:00,14.44,14.54,14.44,14.53,558200.0,12.3161,12.4013,12.3161,12.3928,558200.0
2010-10-04 15:30:00,14.53,14.55,14.5,14.53,855900.0,12.3928,12.4099,12.3672,12.3928,855900.0
2010-10-05 09:30:00,14.74,14.79,14.65,14.78,472200.0,12.5719,12.6146,12.4952,12.606,472200.0
2010-10-05 10:00:00,14.78,14.94,14.74,14.92,731300.0,12.606,12.7425,12.5719,12.7254,731300.0
2010-10-05 10:30:00,14.93,15.0,14.92,14.96,338700.0,12.734,12.7937,12.7254,12.7596,338700.0
2010-10-05 11:00:00,14.96,14.98,14.96,14.97,264500.0,12.7596,12.7766,12.7596,12.7681,264500.0
2010-10-05 11:30:00,14.97,15.05,14.92,15.03,406800.0,12.7681,12.8363,12.7254,12.8193,406800.0
2010-10-05 12:00:00,15.02,15.03,14.98,15.0,208200.0,12.8107,12.8193,12.7766,12.7937,208200.0
2010-10-05 12:30:00,15.01,15.02,15.0,15.0,145300.0,12.8022,12.8107,12.7937,12.7937,145300.0
2010-10-05 13:00:00,15.01,15.05,15.0,15.02,265300.0,12.8022,12.8363,12.7937,12.8107,265300.0
2010-10-05 13:30:00,15.02,15.03,15.0,15.03,186900.0,12.8107,12.8193,12.7937,12.8193,186900.0
2010-10-05 14:00:00,15.02,15.03,15.01,15.02,139600.0,12.8107,12.8193,12.8022,12.8107,139600.0
2010-10-05 14:30:00,15.02,15.04,15.0,15.02,228700.0,12.8107,12.8278,12.7937,12.8107,228700.0
2010-10-05 15:00:00,15.02,15.14,15.02,15.14,433300.0,12.8107,12.9131,12.8107,12.9131,433300.0
2010-10-05 15:30:00,15.14,15.15,15.09,15.14,1064800.0,12.9131,12.9216,12.8704,12.9131,1064800.0
2010-10-06 09:30:00,15.05,15.05,14.8,14.81,493600.0,12.8363,12.8363,12.6231,12.6316,493600.0
2010-10-06 10:00:00,14.81,14.97,14.81,14.93,585500.0,12.6316,12.7681,12.6316,12.734,585500.0
2010-10-06 10:30:00,14.92,14.94,14.81,14.82,317300.0,12.7254,12.7425,12.6316,12.6402,317300.0
2010-10-06 11:00:00,14.82,14.83,14.73,14.77,232600.0,12.6402,12.6487,12.5634,12.5975,232600.0
2010-10-06 11:30:00,14.77,14.86,14.76,14.8,185200.0,12.5975,12.6743,12.589,12.6231,185200.0
2010-10-06 12:00:00,14.79,14.81,14.66,14.68,224900.0,12.6146,12.6316,12.5037,12.5207,224900.0
2010-10-06 12:30:00,14.68,14.72,14.64,14.69,186100.0,12.5207,12.5549,12.4866,12.5293,186100.0
2010-10-06 13:00:00,14.68,14.69,14.63,14.65,203800.0,12.5207,12.5293,12.4781,12.4952,203800.0
2010-10-06 13:30:00,14.64,14.69,14.61,14.68,262600.0,12.4866,12.5293,12.461,12.5207,262600.0
2010-10-06 14:00:00,14.68,14.72,14.65,14.7,202600.0,12.5207,12.5549,12.4952,12.5378,202600.0
2010-10-06 14:30:00,14.71,14.75,14.7,14.71,201700.0,12.5463,12.5805,12.5378,12.5463,201700.0
2010-10-06 15:00:00,14.71,14.76,14.7,14.75,388700.0,12.5463,12.589,12.5378,12.5805,388700.0
2010-10-06 15:30:00,14.76,14.77,14.7,14.76,663300.0,12.589,12.5975,12.5378,12.589,663300.0
2010-10-07 09:30:00,14.86,14.94,14.59,14.59,464500.0,12.6743,12.7425,12.444,12.444,464500.0
2010-10-07 10:00:00,14.59,14.79,14.56,14.79,326900.0,12.444,12.6146,12.4184,12.6146,326900.0
2010-10-07 10:30:00,14.8,14.82,14.68,14.7,246700.0,12.6231,12.6402,12.5207,12.5378,246700.0
2010-10-07 11:00:00,14.7,14.7,14.59,14.61,275600.0,12.5378,12.5378,12.444,12.461,275600.0
2010-10-07 11:30:00,14.62,14.68,14.51,14.57,290400.0,12.4696,12.5207,12.3758,12.4269,290400.0
2010-10-07 12:00:00,14.58,14.58,14.45,14.45,216600.0,12.4355,12.4355,12.3246,12.3246,216600.0
2010-10-07 12:30:00,14.45,14.51,14.42,14.49,264900.0,12.3246,12.3758,12.299,12.3587,264900.0
2010-10-07 13:00:00,14.49,14.6,14.49,14.59,241300.0,12.3587,12.4525,12.3587,12.444,241300.0
2010-10-07 13:30:00,14.6,14.61,14.53,14.59,240400.0,12.4525,12.461,12.3928,12.444,240400.0
2010-10-07 14:00:00,14.59,14.63,14.54,14.59,334300.0,12.444,12.4781,12.4013,12.444,334300.0
2010-10-07 14:30:00,14.6,14.64,14.56,14.58,451400.0,12.4525,12.4866,12.4184,12.4355,451400.0
2010-10-07 15:00:00,14.6,14.62,14.48,14.53,739000.0,12.4525,12.4696,12.3502,12.3928,739000.0
2010-10-07 15:30:00,14.53,14.59,14.51,14.56,855000.0,12.3928,12.444,12.3758,12.4184,855000.0
2010-10-08 09:30:00,14.52,14.73,14.5,14.69,418500.0,12.3843,12.5634,12.3672,12.5293,418500.0
2010-10-08 10:00:00,14.69,14.7,14.62,14.67,238300.0,12.5293,12.5378,12.4696,12.5122,238300.0
2010-10-08 10:30:00,14.66,14.71,14.57,14.62,578400.0,12.5037,12.5463,12.4269,12.4696,578400.0
2010-10-08 11:00:00,14.62,14.72,14.59,14.72,226200.0,12.4696,12.5549,12.444,12.5549,226200.0
2010-10-08 11:30:00,14.72,14.75,14.67,14.7,195900.0,12.5549,12.5805,12.5122,12.5378,195900.0
2010-10-08 12:00:00,14.7,14.71,14.65,14.67,81700.0,12.5378,12.5463,12.4952,12.5122,81700.0
2010-10-08 12:30:00,14.67,14.73,14.67,14.7,167800.0,12.5122,12.5634,12.5122,12.5378,167800.0
2010-10-08 13:00:00,14.7,14.73,14.68,14.71,106200.0,12.5378,12.5634,12.5207,12.5463,106200.0
2010-10-08 13:30:00,14.72,14.72,14.6,14.61,235100.0,12.5549,12.5549,12.4525,12.461,235100.0
2010-10-08 14:00:00,14.61,14.69,14.56,14.67,284700.0,12.461,12.5293,12.4184,12.5122,284700.0
2010-10-08 14:30:00,14.67,14.7,14.65,14.69,180400.0,12.5122,12.5378,12.4952,12.5293,180400.0
2010-10-08 15:00:00,14.68,14.79,14.68,14.75,301000.0,12.5207,12.6146,12.5207,12.5805,301000.0
2010-10-08 15:30:00,14.75,14.79,14.69,14.69,605200.0,12.5805,12.6146,12.5293,12.5293,605200.0
2010-10-11 09:30:00,14.77,14.86,14.48,14.48,299400.0,12.5975,12.6743,12.3502,12.3502,299400.0
2010-10-11 10:00:00,14.5,14.66,14.49,14.63,171900.0,12.3672,12.5037,12.3587,12.4781,171900.0
2010-10-11 10:30:00,14.63,14.64,14.55,14.58,170100.0,12.4781,12.4866,12.4099,12.4355,170100.0
2010-10-11 11:00:00,14.59,14.64,14.57,14.62,148100.0,12.444,12.4866,12.4269,12.4696,148100.0
2010-10-11 11:30:00,14.63,14.67,14.61,14.62,183300.0,12.4781,12.5122,12.461,12.4696,183300.0
2010-10-11 12:00:00,14.62,14.64,14.6,14.62,103900.0,12.4696,12.4866,12.4525,12.4696,103900.0
2010-10-11 12:30:00,14.61,14.63,14.61,14.62,145300.0,12.461,12.4781,12.461,12.4696,145300.0
2010-10-11 13:00:00,14.62,14.63,14.61,14.62,100600.0,12.4696,12.4781,12.461,12.4696,100600.0
2010-10-11 13:30:00,14.62,14.63,14.61,14.63,146200.0,12.4696,12.4781,12.461,12.4781,146200.0
2010-10-11 14:00:00,14.62,14.65,14.6,14.63,368500.0,12.4696,12.4952,12.4525,12.4781,368500.0
2010-10-11 14:30:00,14.63,14.63,14.61,14.61,165000.0,12.4781,12.4781,12.461,12.461,165000.0
2010-10-11 15:00:00,14.62,14.63,14.58,14.62,223600.0,12.4696,12.4781,12.4355,12.4696,223600.0
2010-10-11 15:30:00,14.62,14.62,14.53,14.57,464700.0,12.4696,12.4696,12.3928,12.4269,464700.0
2010-10-12 09:30:00,14.49,14.61,14.3,14.48,376900.0,12.3587,12.461,12.1966,12.3502,376900.0
2010-10-12 10:00:00,14.48,14.51,14.41,14.46,388200.0,12.3502,12.3758,12.2905,12.3331,388200.0
2010-10-12 10:30:00,14.45,14.7,14.45,14.67,394000.0,12.3246,12.5378,12.3246,12.5122,394000.0
2010-10-12 11:00:00,14.66,14.72,14.63,14.65,345400.0,12.5037,12.5549,12.4781,12.4952,345400.0
2010-10-12 11:30:00,14.65,14.66,14.63,14.65,299800.0,12.4952,12.5037,12.4781,12.4952,299800.0
2010-10-12 12:00:00,14.64,14.67,14.61,14.64,223200.0,12.4866,12.5122,12.461,12.4866,223200.0
2010-10-12 12:30:00,14.63,14.65,14.63,14.65,90000.0,12.4781,12.4952,12.4781,12.4952,90000.0
2010-10-12 13:00:00,14.65,14.66,14.63,14.65,153700.0,12.4952,12.5037,12.4781,12.4952,153700.0
2010-10-12 13:30:00,14.65,14.66,14.62,14.63,164100.0,12.4952,12.5037,12.4696,12.4781,164100.0
2010-10-12 14:00:00,14.63,14.75,14.6,14.68,472300.0,12.4781,12.5805,12.4525,12.5207,472300.0
2010-10-12 14:30:00,14.69,14.74,14.62,14.74,285500.0,12.5293,12.5719,12.4696,12.5719,285500.0
2010-10-12 15:00:00,14.74,14.76,14.67,14.76,406400.0,12.5719,12.589,12.5122,12.589,406400.0
2010-10-12 15:30:00,14.75,14.76,14.69,14.7,532100.0,12.5805,12.589,12.5293,12.5378,532100.0
2010-10-13 09:30:00,14.79,14.83,14.65,14.78,529100.0,12.6146,12.6487,12.4952,12.606,529100.0
2010-10-13 10:00:00,14.78,14.8,14.63,14.66,382100.0,12.606,12.6231,12.4781,12.5037,382100.0
2010-10-13 10:30:00,14.67,14.72,14.66,14.71,305400.0,12.5122,12.5549,12.5037,12.5463,305400.0
2010-10-13 11:00:00,14.71,14.81,14.7,14.74,519700.0,12.5463,12.6316,12.5378,12.5719,519700.0
2010-10-13 11:30:00,14.75,14.8,14.74,14.79,98100.0,12.5805,12.6231,12.5719,12.6146,98100.0
2010-10-13 12:00:00,14.78,14.81,14.78,14.8,120500.0,12.606,12.6316,12.606,12.6231,120500.0
2010-10-13 12:30:00,14.81,14.84,14.8,14.83,147800.0,12.6316,12.6572,12.6231,12.6487,147800.0
2010-10-13 13:00:00,14.83,14.84,14.77,14.77,185900.0,12.6487,12.6572,12.5975,12.5975,185900.0
2010-10-13 13:30:00,14.77,14.85,14.77,14.85,141400.0,12.5975,12.6657,12.5975,12.6657,141400.0
2010-10-13 14:00:00,14.85,14.97,14.85,14.97,330800.0,12.6657,12.7681,12.6657,12.7681,330800.0
2010-10-13 14:30:00,14.96,15.01,14.95,15.01,266400.0,12.7596,12.8022,12.751,12.8022,266400.0
2010-10-13 15:00:00,15.0,15.04,14.99,15.02,404200.0,12.7937,12.8278,12.7852,12.8107,404200.0
2010-10-13 15:30:00,15.01,15.06,15.0,15.02,837000.0,12.8022,12.8449,12.7937,12.8107,837000.0
2010-10-14 09:30:00,14.92,14.97,14.75,14.81,416600.0,12.7254,12.7681,12.5805,12.6316,416600.0
2010-10-14 10:00:00,14.81,14.94,14.81,14.87,233700.0,12.6316,12.7425,12.6316,12.6828,233700.0
2010-10-14 10:30:00,14.87,14.93,14.85,14.87,122900.0,12.6828,12.734,12.6657,12.6828,122900.0
2010-10-14 11:00:00,14.87,14.89,14.82,14.83,150800.0,12.6828,12.6999,12.6402,12.6487,150800.0
2010-10-14 11:30:00,14.84,14.84,14.75,14.8,214300.0,12.6572,12.6572,12.5805,12.6231,214300.0
2010-10-14 12:00:00,14.79,14.79,14.72,14.72,108600.0,12.6146,12.6146,12.5549,12.5549,108600.0
2010-10-14 12:30:00,14.72,14.77,14.72,14.76,59500.0,12.5549,12.5975,12.5549,12.589,59500.0
2010-10-14 13:00:00,14.77,14.78,14.67,14.69,148800.0,12.5975,12.606,12.5122,12.5293,148800.0
2010-10-14 13:30:00,14.69,14.79,14.68,14.79,152600.0,12.5293,12.6146,12.5207,12.6146,152600.0
2010-10-14 14:00:00,14.78,14.79,14.69,14.7,206000.0,12.606,12.6146,12.5293,12.5378,206000.0
2010-10-14 14:30:00,14.7,14.71,14.66,14.66,165900.0,12.5378,12.5463,12.5037,12.5037,165900.0
2010-10-14 15:00:00,14.67,14.72,14.65,14.71,180500.0,12.5122,12.5549,12.4952,12.5463,180500.0
2010-10-14 15:30:00,14.71,14.77,14.69,14.73,538100.0,12.5463,12.5975,12.5293,12.5634,538100.0
2010-10-15 09:30:00,14.94,15.04,14.68,14.69,566900.0,12.7425,12.8278,12.5207,12.5293,566900.0
2010-10-15 10:00:00,14.69,14.76,14.6,14.6,237800.0,12.5293,12.589,12.4525,12.4525,237800.0
2010-10-15 10:30:00,14.61,14.71,14.53,14.68,241400.0,12.461,12.5463,12.3928,12.5207,241400.0
2010-10-15 11:00:00,14.69,14.8,14.67,14.73,177100.0,12.5293,12.6231,12.5122,12.5634,177100.0
2010-10-15 11:30:00,14.73,14.8,14.63,14.65,173000.0,12.5634,12.6231,12.4781,12.4952,173000.0
2010-10-15 12:00:00,14.66,14.73,14.59,14.71,196600.0,12.5037,12.5634,12.444,12.5463,196600.0
2010-10-15 12:30:00,14.7,14.75,14.66,14.68,119600.0,12.5378,12.5805,12.5037,12.5207,119600.0
2010-10-15 13:00:00,14.68,14.73,14.68,14.73,72600.0,12.5207,12.5634,12.5207,12.5634,72600.0
2010-10-15 13:30:00,14.72,14.74,14.65,14.69,125000.0,12.5549,12.5719,12.4952,12.5293,125000.0
2010-10-15 14:00:00,14.68,14.71,14.63,14.71,110200.0,12.5207,12.5463,12.4781,12.5463,110200.0
2010-10-15 14:30:00,14.71,14.73,14.68,14.73,154200.0,12.5463,12.5634,12.5207,12.5634,154200.0
2010-10-15 15:00:00,14.73,14.77,14.7,14.73,262100.0,12.5634,12.5975,12.5378,12.5634,262100.0
2010-10-15 15:30:00,14.73,14.81,14.72,14.74,432100.0,12.5634,12.6316,12.5549,12.5719,432100.0
2010-10-18 09:30:00,14.75,14.87,14.72,14.87,158200.0,12.5805,12.6828,12.5549,12.6828,158200.0
2010-10-18 10:00:00,14.86,14.93,14.81,14.83,206300.0,12.6743,12.734,12.6316,12.6487,206300.0
2010-10-18 10:30:00,14.83,14.88,14.81,14.88,225100.0,12.6487,12.6913,12.6316,12.6913,225100.0
2010-10-18 11:00:00,14.87,14.88,14.8,14.85,286900.0,12.6828,12.6913,12.6231,12.6657,286900.0
2010-10-18 11:30:00,14.84,14.87,14.74,14.79,108100.0,12.6572,12.6828,12.5719,12.6146,108100.0
2010-10-18 12:00:00,14.79,14.82,14.77,14.77,108000.0,12.6146,12.6402,12.5975,12.5975,108000.0
2010-10-18 12:30:00,14.78,14.83,14.75,14.82,85600.0,12.606,12.6487,12.5805,12.6402,85600.0
2010-10-18 13:00:00,14.81,14.87,14.81,14.83,81000.0,12.6316,12.6828,12.6316,12.6487,81000.0
2010-10-18 13:30:00,14.82,14.86,14.81,14.84,67200.0,12.6402,12.6743,12.6316,12.6572,67200.0
2010-10-18 14:00:00,14.84,14.86,14.81,14.83,78400.0,12.6572,12.6743,12.6316,12.6487,78400.0
2010-10-18 14:30:00,14.83,14.84,14.77,14.78,135100.0,12.6487,12.6572,12.5975,12.606,135100.0
2010-10-18 15:00:00,14.78,14.85,14.77,14.82,97400.0,12.606,12.6657,12.5975,12.6402,97400.0
2010-10-18 15:30:00,14.82,14.87,14.82,14.86,185600.0,12.6402,12.6828,12.6402,12.6743,185600.0
2010-10-19 09:30:00,14.56,14.59,14.37,14.43,564400.0,12.4184,12.444,12.2563,12.3075,564400.0
2010-10-19 10:00:00,14.42,14.56,14.38,14.5,319300.0,12.299,12.4184,12.2649,12.3672,319300.0
2010-10-19 10:30:00,14.5,14.58,14.4,14.45,429600.0,12.3672,12.4355,12.2819,12.3246,429600.0
2010-10-19 11:00:00,14.45,14.48,14.4,14.43,210000.0,12.3246,12.3502,12.2819,12.3075,210000.0
2010-10-19 11:30:00,14.44,14.51,14.44,14.5,443300.0,12.3161,12.3758,12.3161,12.3672,443300.0
2010-10-19 12:00:00,14.5,14.5,14.41,14.42,162800.0,12.3672,12.3672,12.2905,12.299,162800.0
2010-10-19 12:30:00,14.42,14.43,14.34,14.4,166100.0,12.299,12.3075,12.2308,12.2819,166100.0
2010-10-19 13:00:00,14.4,14.42,14.28,14.31,164600.0,12.2819,12.299,12.1796,12.2052,164600.0
2010-10-19 13:30:00,14.31,14.31,14.06,14.07,399700.0,12.2052,12.2052,11.9919,12.0005,399700.0
2010-10-19 14:00:00,14.07,14.07,13.91,13.95,588000.0,12.0005,12.0005,11.864,11.8981,588000.0
2010-10-19 14:30:00,13.95,14.01,13.95,13.99,478300.0,11.8981,11.9493,11.8981,11.9322,478300.0
2010-10-19 15:00:00,14.0,14.06,13.97,14.0,384400.0,11.9408,11.9919,11.9152,11.9408,384400.0
2010-10-19 15:30:00,14.0,14.11,13.97,14.1,700500.0,11.9408,12.0346,11.9152,12.0261,700500.0
2010-10-20 09:30:00,14.13,14.39,14.13,14.3,352100.0,12.0516,12.2734,12.0516,12.1966,352100.0
2010-10-20 10:00:00,14.31,14.38,14.21,14.32,285400.0,12.2052,12.2649,12.1199,12.2137,285400.0
2010-10-20 10:30:00,14.31,14.49,14.3,14.44,308800.0,12.2052,12.3587,12.1966,12.3161,308800.0
2010-10-20 11:00:00,14.45,14.47,14.38,14.46,238400.0,12.3246,12.3416,12.2649,12.3331,238400.0
2010-10-20 11:30:00,14.45,14.5,14.43,14.49,233200.0,12.3246,12.3672,12.3075,12.3587,233200.0
2010-10-20 12:00:00,14.49,14.54,14.43,14.44,301700.0,12.3587,12.4013,12.3075,12.3161,301700.0
2010-10-20 12:30:00,14.43,14.46,14.38,14.41,185800.0,12.3075,12.3331,12.2649,12.2905,185800.0
2010-10-20 13:00:00,14.4,14.46,14.39,14.41,184600.0,12.2819,12.3331,12.2734,12.2905,184600.0
2010-10-20 13:30:00,14.42,14.44,14.38,14.39,132700.0,12.299,12.3161,12.2649,12.2734,132700.0
2010-10-20 14:00:00,14.39,14.44,14.34,14.38,301700.0,12.2734,12.3161,12.2308,12.2649,301700.0
2010-10-20 14:30:00,14.39,14.46,14.33,14.39,338700.0,12.2734,12.3331,12.2222,12.2734,338700.0
2010-10-20 15:00:00,14.39,14.42,14.33,14.42,273100.0,12.2734,12.299,12.2222,12.299,273100.0
2010-10-20 15:30:00,14.41,14.42,14.3,14.3,675000.0,12.2905,12.299,12.1966,12.1966,675000.0
2010-10-21 09:30:00,14.46,14.49,14.07,14.21,628900.0,12.3331,12.3587,12.0005,12.1199,628900.0
2010-10-21 10:00:00,14.21,14.24,14.11,14.14,423500.0,12.1199,12.1455,12.0346,12.0602,423500.0
2010-10-21 10:30:00,14.14,14.24,14.14,14.24,276700.0,12.0602,12.1455,12.0602,12.1455,276700.0
2010-10-21 11:00:00,14.24,14.24,14.11,14.13,299700.0,12.1455,12.1455,12.0346,12.0516,299700.0
2010-10-21 11:30:00,14.13,14.2,14.02,14.2,305300.0,12.0516,12.1114,11.9578,12.1114,305300.0
2010-10-21 12:00:00,14.2,14.23,14.16,14.23,166600.0,12.1114,12.1369,12.0772,12.1369,166600.0
2010-10-21 12:30:00,14.22,14.22,14.12,14.17,135300.0,12.1284,12.1284,12.0431,12.0858,135300.0
2010-10-21 13:00:00,14.16,14.17,14.13,14.17,193700.0,12.0772,12.0858,12.0516,12.0858,193700.0
2010-10-21 13:30:00,14.17,14.19,14.0,14.02,173100.0,12.0858,12.1028,11.9408,11.9578,173100.0
2010-10-21 14:00:00,14.03,14.09,14.0,14.06,123700.0,11.9664,12.0175,11.9408,11.9919,123700.0
2010-10-21 14:30:00,14.07,14.15,14.06,14.12,134100.0,12.0005,12.0687,11.9919,12.0431,134100.0
2010-10-21 15:00:00,14.12,14.23,14.11,14.19,504100.0,12.0431,12.1369,12.0346,12.1028,504100.0
2010-10-21 15:30:00,14.2,14.2,14.16,14.19,329600.0,12.1114,12.1114,12.0772,12.1028,329600.0
2010-10-22 09:30:00,14.22,14.27,14.11,14.16,308600.0,12.1284,12.1711,12.0346,12.0772,308600.0
2010-10-22 10:00:00,14.15,14.17,14.09,14.17,187500.0,12.0687,12.0858,12.0175,12.0858,187500.0
2010-10-22 10:30:00,14.16,14.2,14.14,14.19,168100.0,12.0772,12.1114,12.0602,12.1028,168100.0
2010-10-22 11:00:00,14.19,14.21,14.13,14.15,153300.0,12.1028,12.1199,12.0516,12.0687,153300.0
2010-10-22 11:30:00,14.15,14.18,14.1,14.14,101900.0,12.0687,12.0943,12.0261,12.0602,101900.0
2010-10-22 12:00:00,14.14,14.18,14.12,14.17,136400.0,12.0602,12.0943,12.0431,12.0858,136400.0
2010-10-22 12:30:00,14.18,14.2,14.14,14.17,181500.0,12.0943,12.1114,12.0602,12.0858,181500.0
2010-10-22 13:00:00,14.17,14.19,14.15,14.17,110200.0,12.0858,12.1028,12.0687,12.0858,110200.0
2010-10-22 13:30:00,14.18,14.19,14.14,14.15,88800.0,12.0943,12.1028,12.0602,12.0687,88800.0
2010-10-22 14:00:00,14.15,14.2,14.15,14.2,220400.0,12.0687,12.1114,12.0687,12.1114,220400.0
2010-10-22 14:30:00,14.2,14.2,14.17,14.19,128800.0,12.1114,12.1114,12.0858,12.1028,128800.0
2010-10-22 15:00:00,14.18,14.22,14.17,14.19,218500.0,12.0943,12.1284,12.0858,12.1028,218500.0
2010-10-22 15:30:00,14.19,14.23,14.17,14.17,566400.0,12.1028,12.1369,12.0858,12.0858,566400.0
2010-10-25 09:30:00,14.31,14.53,14.22,14.47,337900.0,12.2052,12.3928,12.1284,12.3416,337900.0
2010-10-25 10:00:00,14.47,14.56,14.45,14.53,290700.0,12.3416,12.4184,12.3246,12.3928,290700.0
2010-10-25 10:30:00,14.53,14.54,14.43,14.48,235100.0,12.3928,12.4013,12.3075,12.3502,235100.0
2010-10-25 11:00:00,14.47,14.48,14.34,14.37,281100.0,12.3416,12.3502,12.2308,12.2563,281100.0
2010-10-25 11:30:00,14.37,14.39,14.29,14.3,220200.0,12.2563,12.2734,12.1881,12.1966,220200.0
2010-10-25 12:00:00,14.3,14.32,14.21,14.27,209200.0,12.1966,12.2137,12.1199,12.1711,209200.0
2010-10-25 12:30:00,14.28,14.37,14.24,14.35,131300.0,12.1796,12.2563,12.1455,12.2393,131300.0
2010-10-25 13:00:00,14.34,14.43,14.33,14.42,98100.0,12.2308,12.3075,12.2222,12.299,98100.0
2010-10-25 13:30:00,14.42,14.44,14.39,14.41,110400.0,12.299,12.3161,12.2734,12.2905,110400.0
2010-10-25 14:00:00,14.41,14.49,14.41,14.48,135200.0,12.2905,12.3587,12.2905,12.3502,135200.0
2010-10-25 14:30:00,14.48,14.49,14.41,14.48,233200.0,12.3502,12.3587,12.2905,12.3502,233200.0
2010-10-25 15:00:00,14.48,14.56,14.47,14.56,257800.0,12.3502,12.4184,12.3416,12.4184,257800.0
2010-10-25 15:30:00,14.56,14.58,14.43,14.45,772000.0,12.4184,12.4355,12.3075,12.3246,772000.0
2010-10-26 09:30:00,14.3,14.32,14.15,14.31,272900.0,12.1966,12.2137,12.0687,12.2052,272900.0
2010-10-26 10:00:00,14.32,14.43,14.27,14.39,183700.0,12.2137,12.3075,12.1711,12.2734,183700.0
2010-10-26 10:30:00,14.38,14.47,14.32,14.47,131900.0,12.2649,12.3416,12.2137,12.3416,131900.0
2010-10-26 11:00:00,14.46,14.5,14.35,14.48,138900.0,12.3331,12.3672,12.2393,12.3502,138900.0
2010-10-26 11:30:00,14.48,14.52,14.42,14.52,109600.0,12.3502,12.3843,12.299,12.3843,109600.0
2010-10-26 12:00:00,14.52,14.54,14.41,14.41,112500.0,12.3843,12.4013,12.2905,12.2905,112500.0
2010-10-26 12:30:00,14.41,14.42,14.32,14.38,89600.0,12.2905,12.299,12.2137,12.2649,89600.0
2010-10-26 13:00:00,14.38,14.46,14.36,14.36,62200.0,12.2649,12.3331,12.2478,12.2478,62200.0
2010-10-26 13:30:00,14.36,14.42,14.33,14.35,64500.0,12.2478,12.299,12.2222,12.2393,64500.0
2010-10-26 14:00:00,14.35,14.37,14.29,14.33,113500.0,12.2393,12.2563,12.1881,12.2222,113500.0
2010-10-26 14:30:00,14.33,14.38,14.29,14.35,129400.0,12.2222,12.2649,12.1881,12.2393,129400.0
2010-10-26 15:00:00,14.35,14.41,14.35,14.36,138000.0,12.2393,12.2905,12.2393,12.2478,138000.0
2010-10-26 15:30:00,14.36,14.41,14.3,14.31,435100.0,12.2478,12.2905,12.1966,12.2052,435100.0
2010-10-27 09:30:00,14.19,14.25,14.13,14.17,239900.0,12.1028,12.154,12.0516,12.0858,239900.0
2010-10-27 10:00:00,14.18,14.21,14.03,14.07,306500.0,12.0943,12.1199,11.9664,12.0005,306500.0
2010-10-27 10:30:00,14.06,14.17,14.05,14.06,142500.0,11.9919,12.0858,11.9834,11.9919,142500.0
2010-10-27 11:00:00,14.07,14.07,13.97,13.97,200000.0,12.0005,12.0005,11.9152,11.9152,200000.0
2010-10-27 11:30:00,13.98,14.1,13.97,14.08,133300.0,11.9237,12.0261,11.9152,12.009,133300.0
2010-10-27 12:00:00,14.08,14.09,14.05,14.09,109500.0,12.009,12.0175,11.9834,12.0175,109500.0
2010-10-27 12:30:00,14.09,14.12,14.09,14.1,112400.0,12.0175,12.0431,12.0175,12.0261,112400.0
2010-10-27 13:00:00,14.1,14.15,14.07,14.15,174300.0,12.0261,12.0687,12.0005,12.0687,174300.0
2010-10-27 13:30:00,14.14,14.17,14.11,14.17,64300.0,12.0602,12.0858,12.0346,12.0858,64300.0
2010-10-27 14:00:00,14.17,14.23,14.15,14.19,188300.0,12.0858,12.1369,12.0687,12.1028,188300.0
2010-10-27 14:30:00,14.19,14.25,14.16,14.24,132600.0,12.1028,12.154,12.0772,12.1455,132600.0
2010-10-27 15:00:00,14.23,14.27,14.19,14.25,145500.0,12.1369,12.1711,12.1028,12.154,145500.0
2010-10-27 15:30:00,14.25,14.33,14.24,14.29,513500.0,12.154,12.2222,12.1455,12.1881,513500.0
2010-10-28 09:30:00,14.52,14.67,14.52,14.61,431900.0,12.3843,12.5122,12.3843,12.461,431900.0
2010-10-28 10:00:00,14.6,14.62,14.35,14.36,388100.0,12.4525,12.4696,12.2393,12.2478,388100.0
2010-10-28 10:30:00,14.36,14.59,14.33,14.59,325100.0,12.2478,12.444,12.2222,12.444,325100.0
2010-10-28 11:00:00,14.58,14.73,14.58,14.73,354700.0,12.4355,12.5634,12.4355,12.5634,354700.0
2010-10-28 11:30:00,14.72,14.72,14.6,14.61,194900.0,12.5549,12.5549,12.4525,12.461,194900.0
2010-10-28 12:00:00,14.6,14.66,14.55,14.65,207800.0,12.4525,12.5037,12.4099,12.4952,207800.0
2010-10-28 12:30:00,14.64,14.69,14.61,14.66,127200.0,12.4866,12.5293,12.461,12.5037,127200.0
2010-10-28 13:00:00,14.65,14.79,14.64,14.69,198400.0,12.4952,12.6146,12.4866,12.5293,198400.0
2010-10-28 13:30:00,14.69,14.73,14.62,14.65,217000.0,12.5293,12.5634,12.4696,12.4952,217000.0
2010-10-28 14:00:00,14.65,14.87,14.64,14.86,386900.0,12.4952,12.6828,12.4866,12.6743,386900.0
2010-10-28 14:30:00,14.86,14.95,14.85,14.94,370300.0,12.6743,12.751,12.6657,12.7425,370300.0
2010-10-28 15:00:00,14.94,15.04,14.93,15.0,616800.0,12.7425,12.8278,12.734,12.7937,616800.0
2010-10-28 15:30:00,14.99,15.03,14.9,14.93,749800.0,12.7852,12.8193,12.7084,12.734,749800.0
2010-10-29 09:30:00,14.89,15.08,14.82,14.82,297900.0,12.6999,12.8619,12.6402,12.6402,297900.0
2010-10-29 10:00:00,14.82,14.96,14.81,14.85,193200.0,12.6402,12.7596,12.6316,12.6657,193200.0
2010-10-29 10:30:00,14.85,14.85,14.74,14.79,165800.0,12.6657,12.6657,12.5719,12.6146,165800.0
2010-10-29 11:00:00,14.79,14.88,14.77,14.86,206800.0,12.6146,12.6913,12.5975,12.6743,206800.0
2010-10-29 11:30:00,14.85,14.87,14.8,14.87,167200.0,12.6657,12.6828,12.6231,12.6828,167200.0
2010-10-29 12:00:00,14.86,14.93,14.85,14.92,137600.0,12.6743,12.734,12.6657,12.7254,137600.0
2010-10-29 12:30:00,14.92,15.06,14.91,15.06,244400.0,12.7254,12.8449,12.7169,12.8449,244400.0
2010-10-29 13:00:00,15.06,15.09,15.02,15.09,228800.0,12.8449,12.8704,12.8107,12.8704,228800.0
2010-10-29 13:30:00,15.1,15.15,15.08,15.12,299200.0,12.879,12.9216,12.8619,12.896,299200.0
2010-10-29 14:00:00,15.13,15.17,15.12,15.15,382000.0,12.9046,12.9387,12.896,12.9216,382000.0
2010-10-29 14:30:00,15.15,15.16,15.12,15.12,284000.0,12.9216,12.9301,12.896,12.896,284000.0
2010-10-29 15:00:00,15.13,15.29,15.12,15.28,736700.0,12.9046,13.041,12.896,13.0325,736700.0
2010-10-29 15:30:00,15.28,15.37,15.27,15.33,1311600.0,13.0325,13.1093,13.024,13.0751,1311600.0
2010-11-01 09:30:00,15.52,15.58,15.18,15.19,299100.0,13.2372,13.2884,12.9472,12.9557,299100.0
2010-11-01 10:00:00,15.2,15.25,15.13,15.19,293800.0,12.9643,13.0069,12.9046,12.9557,293800.0
2010-11-01 10:30:00,15.2,15.26,15.1,15.17,222400.0,12.9643,13.0154,12.879,12.9387,222400.0
2010-11-01 11:00:00,15.16,15.18,15.06,15.11,190600.0,12.9301,12.9472,12.8449,12.8875,190600.0
2010-11-01 11:30:00,15.1,15.14,15.06,15.14,101100.0,12.879,12.9131,12.8449,12.9131,101100.0
2010-11-01 12:00:00,15.14,15.16,15.11,15.13,96800.0,12.9131,12.9301,12.8875,12.9046,96800.0
2010-11-01 12:30:00,15.13,15.13,15.05,15.09,115500.0,12.9046,12.9046,12.8363,12.8704,115500.0
2010-11-01 13:00:00,15.08,15.11,15.03,15.05,111400.0,12.8619,12.8875,12.8193,12.8363,111400.0
2010-11-01 13:30:00,15.06,15.11,15.05,15.09,88600.0,12.8449,12.8875,12.8363,12.8704,88600.0
2010-11-01 14:00:00,15.09,15.1,15.01,15.01,129000.0,12.8704,12.879,12.8022,12.8022,129000.0
2010-11-01 14:30:00,15.02,15.03,14.91,14.93,195300.0,12.8107,12.8193,12.7169,12.734,195300.0
2010-11-01 15:00:00,14.93,14.93,14.78,14.84,296000.0,12.734,12.734,12.606,12.6572,296000.0
2010-11-01 15:30:00,14.84,14.91,14.82,14.9,480500.0,12.6572,12.7169,12.6402,12.7084,480500.0
2010-11-02 09:30:00,15.09,15.22,14.99,15.14,239600.0,12.8704,12.9813,12.7852,12.9131,239600.0
2010-11-02 10:00:00,15.13,15.14,15.01,15.04,90400.0,12.9046,12.9131,12.8022,12.8278,90400.0
2010-11-02 10:30:00,15.03,15.04,14.94,14.99,125600.0,12.8193,12.8278,12.7425,12.7852,125600.0
2010-11-02 11:00:00,14.99,15.14,14.98,15.11,104500.0,12.7852,12.9131,12.7766,12.8875,104500.0
2010-11-02 11:30:00,15.11,15.14,15.04,15.13,122200.0,12.8875,12.9131,12.8278,12.9046,122200.0
2010-11-02 12:00:00,15.13,15.14,15.08,15.09,73500.0,12.9046,12.9131,12.8619,12.8704,73500.0
2010-11-02 12:30:00,15.09,15.11,15.06,15.06,102700.0,12.8704,12.8875,12.8449,12.8449,102700.0
2010-11-02 13:00:00,15.07,15.07,14.99,15.04,234700.0,12.8534,12.8534,12.7852,12.8278,234700.0
2010-11-02 13:30:00,15.04,15.13,15.03,15.13,85200.0,12.8278,12.9046,12.8193,12.9046,85200.0
2010-11-02 14:00:00,15.13,15.13,15.05,15.05,95100.0,12.9046,12.9046,12.8363,12.8363,95100.0
2010-11-02 14:30:00,15.05,15.06,15.01,15.02,61800.0,12.8363,12.8449,12.8022,12.8107,61800.0
2010-11-02 15:00:00,15.02,15.05,15.01,15.03,155300.0,12.8107,12.8363,12.8022,12.8193,155300.0
2010-11-02 15:30:00,15.03,15.05,14.99,15.0,518800.0,12.8193,12.8363,12.7852,12.7937,518800.0
2010-11-03 09:30:00,15.01,15.07,14.88,14.89,183500.0,12.8022,12.8534,12.6913,12.6999,183500.0
2010-11-03 10:00:00,14.89,14.94,14.8,14.81,199700.0,12.6999,12.7425,12.6231,12.6316,199700.0
2010-11-03 10:30:00,14.81,14.84,14.8,14.81,196600.0,12.6316,12.6572,12.6231,12.6316,196600.0
2010-11-03 11:00:00,14.81,14.83,14.64,14.67,275900.0,12.6316,12.6487,12.4866,12.5122,275900.0
2010-11-03 11:30:00,14.67,14.71,14.63,14.63,178000.0,12.5122,12.5463,12.4781,12.4781,178000.0
2010-11-03 12:00:00,14.63,14.64,14.59,14.6,99000.0,12.4781,12.4866,12.444,12.4525,99000.0
2010-11-03 12:30:00,14.61,14.69,14.6,14.66,134500.0,12.461,12.5293,12.4525,12.5037,134500.0
2010-11-03 13:00:00,14.67,14.73,14.66,14.68,130200.0,12.5122,12.5634,12.5037,12.5207,130200.0
2010-11-03 13:30:00,14.69,14.74,14.68,14.7,119100.0,12.5293,12.5719,12.5207,12.5378,119100.0
2010-11-03 14:00:00,14.71,14.8,14.56,14.6,457700.0,12.5463,12.6231,12.4184,12.4525,457700.0
2010-11-03 14:30:00,14.6,14.79,14.53,14.76,377800.0,12.4525,12.6146,12.3928,12.589,377800.0
2010-11-03 15:00:00,14.77,14.8,14.73,14.77,381000.0,12.5975,12.6231,12.5634,12.5975,381000.0
2010-11-03 15:30:00,14.77,14.8,14.73,14.77,672100.0,12.5975,12.6231,12.5634,12.5975,672100.0
2010-11-04 09:30:00,15.0,15.21,14.99,15.11,275200.0,12.7937,12.9728,12.7852,12.8875,275200.0
2010-11-04 10:00:00,15.12,15.19,15.06,15.17,129500.0,12.896,12.9557,12.8449,12.9387,129500.0
2010-11-04 10:30:00,15.17,15.2,15.1,15.19,525200.0,12.9387,12.9643,12.879,12.9557,525200.0
2010-11-04 11:00:00,15.19,15.27,15.11,15.19,613600.0,12.9557,13.024,12.8875,12.9557,613600.0
2010-11-04 11:30:00,15.2,15.3,15.19,15.23,400400.0,12.9643,13.0496,12.9557,12.9899,400400.0
2010-11-04 12:00:00,15.22,15.27,15.2,15.26,65100.0,12.9813,13.024,12.9643,13.0154,65100.0
2010-11-04 12:30:00,15.26,15.35,15.26,15.35,100400.0,13.0154,13.0922,13.0154,13.0922,100400.0
2010-11-04 13:00:00,15.34,15.4,15.33,15.39,121500.0,13.0837,13.1348,13.0751,13.1263,121500.0
2010-11-04 13:30:00,15.39,15.41,15.35,15.36,147300.0,13.1263,13.1434,13.0922,13.1007,147300.0
2010-11-04 14:00:00,15.36,15.38,15.32,15.35,163900.0,13.1007,13.1178,13.0666,13.0922,163900.0
2010-11-04 14:30:00,15.34,15.37,15.32,15.33,116100.0,13.0837,13.1093,13.0666,13.0751,116100.0
2010-11-04 15:00:00,15.33,15.38,15.33,15.34,286000.0,13.0751,13.1178,13.0751,13.0837,286000.0
2010-11-04 15:30:00,15.34,15.34,15.25,15.3,576100.0,13.0837,13.0837,13.0069,13.0496,576100.0
2010-11-05 09:30:00,15.34,15.49,15.22,15.45,196900.0,13.0837,13.2116,12.9813,13.1775,196900.0
2010-11-05 10:00:00,15.45,15.63,15.42,15.61,137900.0,13.1775,13.331,13.1519,13.314,137900.0
2010-11-05 10:30:00,15.61,15.72,15.61,15.66,159700.0,13.314,13.4078,13.314,13.3566,159700.0
2010-11-05 11:00:00,15.66,15.67,15.58,15.64,96500.0,13.3566,13.3651,13.2884,13.3395,96500.0
2010-11-05 11:30:00,15.64,15.65,15.5,15.5,111800.0,13.3395,13.3481,13.2201,13.2201,111800.0
2010-11-05 12:00:00,15.5,15.54,15.48,15.53,143300.0,13.2201,13.2543,13.2031,13.2457,143300.0
2010-11-05 12:30:00,15.53,15.61,15.52,15.57,95800.0,13.2457,13.314,13.2372,13.2798,95800.0
2010-11-05 13:00:00,15.57,15.68,15.57,15.67,85000.0,13.2798,13.3737,13.2798,13.3651,85000.0
2010-11-05 13:30:00,15.67,15.68,15.6,15.6,76700.0,13.3651,13.3737,13.3054,13.3054,76700.0
2010-11-05 14:00:00,15.61,15.61,15.55,15.58,107600.0,13.314,13.314,13.2628,13.2884,107600.0
2010-11-05 14:30:00,15.59,15.63,15.57,15.6,101300.0,13.2969,13.331,13.2798,13.3054,101300.0
2010-11-05 15:00:00,15.6,15.61,15.54,15.6,137800.0,13.3054,13.314,13.2543,13.3054,137800.0
2010-11-05 15:30:00,15.59,15.64,15.54,15.63,427300.0,13.2969,13.3395,13.2543,13.331,427300.0
2010-11-08 09:30:00,15.51,15.62,15.47,15.52,113200.0,13.2287,13.3225,13.1945,13.2372,113200.0
2010-11-08 10:00:00,15.52,15.7,15.47,15.7,140000.0,13.2372,13.3907,13.1945,13.3907,140000.0
2010-11-08 10:30:00,15.7,15.78,15.61,15.61,159900.0,13.3907,13.459,13.314,13.314,159900.0
2010-11-08 11:00:00,15.6,15.66,15.58,15.61,180500.0,13.3054,13.3566,13.2884,13.314,180500.0
2010-11-08 11:30:00,15.62,15.64,15.6,15.63,80900.0,13.3225,13.3395,13.3054,13.331,80900.0
2010-11-08 12:00:00,15.63,15.69,15.6,15.69,89600.0,13.331,13.3822,13.3054,13.3822,89600.0
2010-11-08 12:30:00,15.69,15.69,15.64,15.64,83300.0,13.3822,13.3822,13.3395,13.3395,83300.0
2010-11-08 13:00:00,15.64,15.65,15.61,15.61,49700.0,13.3395,13.3481,13.314,13.314,49700.0
2010-11-08 13:30:00,15.61,15.63,15.59,15.6,131000.0,13.314,13.331,13.2969,13.3054,131000.0
2010-11-08 14:00:00,15.61,15.65,15.6,15.65,94600.0,13.314,13.3481,13.3054,13.3481,94600.0
2010-11-08 14:30:00,15.64,15.65,15.6,15.6,144300.0,13.3395,13.3481,13.3054,13.3054,144300.0
2010-11-08 15:00:00,15.6,15.65,15.6,15.63,216400.0,13.3054,13.3481,13.3054,13.331,216400.0
2010-11-08 15:30:00,15.63,15.69,15.6,15.65,478900.0,13.331,13.3822,13.3054,13.3481,478900.0
2010-11-09 09:30:00,15.76,15.78,15.61,15.65,203300.0,13.4419,13.459,13.314,13.3481,203300.0
2010-11-09 10:00:00,15.65,15.73,15.65,15.65,123800.0,13.3481,13.4163,13.3481,13.3481,123800.0
2010-11-09 10:30:00,15.65,15.68,15.63,15.64,138200.0,13.3481,13.3737,13.331,13.3395,138200.0
2010-11-09 11:00:00,15.64,15.64,15.57,15.6,227800.0,13.3395,13.3395,13.2798,13.3054,227800.0
2010-11-09 11:30:00,15.61,15.61,15.57,15.57,225200.0,13.314,13.314,13.2798,13.2798,225200.0
2010-11-09 12:00:00,15.56,15.6,15.52,15.52,65100.0,13.2713,13.3054,13.2372,13.2372,65100.0
2010-11-09 12:30:00,15.53,15.57,15.49,15.52,151900.0,13.2457,13.2798,13.2116,13.2372,151900.0
2010-11-09 13:00:00,15.52,15.55,15.51,15.51,142000.0,13.2372,13.2628,13.2287,13.2287,142000.0
2010-11-09 13:30:00,15.52,15.52,15.38,15.42,125800.0,13.2372,13.2372,13.1178,13.1519,125800.0
2010-11-09 14:00:00,15.42,15.47,15.41,15.46,133000.0,13.1519,13.1945,13.1434,13.186,133000.0
2010-11-09 14:30:00,15.46,15.49,15.43,15.43,100100.0,13.186,13.2116,13.1604,13.1604,100100.0
2010-11-09 15:00:00,15.44,15.44,15.35,15.35,209500.0,13.169,13.169,13.0922,13.0922,209500.0
2010-11-09 15:30:00,15.36,15.38,15.25,15.35,512500.0,13.1007,13.1178,13.0069,13.0922,512500.0
2010-11-10 09:30:00,15.33,15.33,14.99,15.0,275000.0,13.1358,13.1358,12.8444,12.853,275000.0
2010-11-10 10:00:00,15.0,15.06,14.97,14.97,220300.0,12.853,12.9044,12.8273,12.8273,220300.0
2010-11-10 10:30:00,14.98,15.02,14.92,14.99,201200.0,12.8359,12.8701,12.7844,12.8444,201200.0
2010-11-10 11:00:00,14.99,15.06,14.96,15.04,137600.0,12.8444,12.9044,12.8187,12.8873,137600.0
2010-11-10 11:30:00,15.05,15.16,15.05,15.15,72900.0,12.8958,12.9901,12.8958,12.9815,72900.0
2010-11-10 12:00:00,15.15,15.16,15.04,15.05,140500.0,12.9815,12.9901,12.8873,12.8958,140500.0
2010-11-10 12:30:00,15.06,15.12,15.03,15.07,188100.0,12.9044,12.9558,12.8787,12.913,188100.0
2010-11-10 13:00:00,15.07,15.12,15.05,15.06,322000.0,12.913,12.9558,12.8958,12.9044,322000.0
2010-11-10 13:30:00,15.07,15.11,15.02,15.09,294700.0,12.913,12.9472,12.8701,12.9301,294700.0
2010-11-10 14:00:00,15.09,15.15,15.07,15.14,120300.0,12.9301,12.9815,12.913,12.973,120300.0
2010-11-10 14:30:00,15.13,15.15,15.08,15.09,171100.0,12.9644,12.9815,12.9215,12.9301,171100.0
2010-11-10 15:00:00,15.1,15.15,15.07,15.13,263500.0,12.9387,12.9815,12.913,12.9644,263500.0
2010-11-10 15:30:00,15.13,15.18,15.1,15.1,381200.0,12.9644,13.0072,12.9387,12.9387,381200.0
2010-11-11 09:30:00,14.36,14.36,13.67,13.82,2256800.0,12.3046,12.3046,11.7134,11.8419,2256800.0
2010-11-11 10:00:00,13.83,14.25,13.82,13.89,1321100.0,11.8505,12.2103,11.8419,11.9019,1321100.0
2010-11-11 10:30:00,13.89,13.99,13.79,13.98,510900.0,11.9019,11.9876,11.8162,11.979,510900.0
2010-11-11 11:00:00,13.98,14.03,13.88,13.91,382700.0,11.979,12.0218,11.8933,11.919,382700.0
2010-11-11 11:30:00,13.9,14.09,13.9,14.08,229800.0,11.9104,12.0732,11.9104,12.0647,229800.0
2010-11-11 12:00:00,14.07,14.08,13.98,14.04,228900.0,12.0561,12.0647,11.979,12.0304,228900.0
2010-11-11 12:30:00,14.04,14.1,14.03,14.08,186300.0,12.0304,12.0818,12.0218,12.0647,186300.0
2010-11-11 13:00:00,14.07,14.22,14.05,14.22,221800.0,12.0561,12.1846,12.039,12.1846,221800.0
2010-11-11 13:30:00,14.21,14.28,14.19,14.2,270800.0,12.1761,12.236,12.1589,12.1675,270800.0
2010-11-11 14:00:00,14.19,14.3,14.19,14.26,327100.0,12.1589,12.2532,12.1589,12.2189,327100.0
2010-11-11 14:30:00,14.26,14.31,14.2,14.2,297700.0,12.2189,12.2618,12.1675,12.1675,297700.0
2010-11-11 15:00:00,14.2,14.34,14.2,14.32,380300.0,12.1675,12.2875,12.1675,12.2703,380300.0
2010-11-11 15:30:00,14.31,14.43,14.3,14.39,1270200.0,12.2618,12.3646,12.2532,12.3303,1270200.0
2010-11-12 09:30:00,14.3,14.47,14.23,14.43,355400.0,12.2532,12.3989,12.1932,12.3646,355400.0
2010-11-12 10:00:00,14.42,14.42,14.22,14.23,330100.0,12.356,12.356,12.1846,12.1932,330100.0
2010-11-12 10:30:00,14.23,14.31,14.2,14.23,267900.0,12.1932,12.2618,12.1675,12.1932,267900.0
2010-11-12 11:00:00,14.22,14.36,14.22,14.36,295000.0,12.1846,12.3046,12.1846,12.3046,295000.0
2010-11-12 11:30:00,14.35,14.39,14.25,14.28,156900.0,12.296,12.3303,12.2103,12.236,156900.0
2010-11-12 12:00:00,14.29,14.29,14.15,14.16,198900.0,12.2446,12.2446,12.1247,12.1332,198900.0
2010-11-12 12:30:00,14.15,14.19,14.09,14.16,262300.0,12.1247,12.1589,12.0732,12.1332,262300.0
2010-11-12 13:00:00,14.16,14.28,14.1,14.27,285000.0,12.1332,12.236,12.0818,12.2275,285000.0
2010-11-12 13:30:00,14.27,14.31,14.25,14.25,149900.0,12.2275,12.2618,12.2103,12.2103,149900.0
2010-11-12 14:00:00,14.25,14.32,14.21,14.28,285200.0,12.2103,12.2703,12.1761,12.236,285200.0
2010-11-12 14:30:00,14.28,14.34,14.25,14.3,178700.0,12.236,12.2875,12.2103,12.2532,178700.0
2010-11-12 15:00:00,14.3,14.43,14.28,14.42,477000.0,12.2532,12.3646,12.236,12.356,477000.0
2010-11-12 15:30:00,14.42,14.45,14.3,14.37,1027200.0,12.356,12.3817,12.2532,12.3132,1027200.0
2010-11-15 09:30:00,14.51,14.54,14.29,14.41,215300.0,12.4331,12.4588,12.2446,12.3474,215300.0
2010-11-15 10:00:00,14.42,14.47,14.34,14.44,149400.0,12.356,12.3989,12.2875,12.3731,149400.0
2010-11-15 10:30:00,14.45,14.59,14.45,14.58,147000.0,12.3817,12.5017,12.3817,12.4931,147000.0
2010-11-15 11:00:00,14.58,14.62,14.52,14.55,184400.0,12.4931,12.5274,12.4417,12.4674,184400.0
2010-11-15 11:30:00,14.55,14.74,14.48,14.74,185600.0,12.4674,12.6302,12.4074,12.6302,185600.0
2010-11-15 12:00:00,14.73,14.78,14.61,14.66,205900.0,12.6216,12.6645,12.5188,12.5617,205900.0
2010-11-15 12:30:00,14.66,14.74,14.65,14.74,86800.0,12.5617,12.6302,12.5531,12.6302,86800.0
2010-11-15 13:00:00,14.74,14.74,14.68,14.71,126900.0,12.6302,12.6302,12.5788,12.6045,126900.0
2010-11-15 13:30:00,14.71,14.72,14.68,14.68,96600.0,12.6045,12.6131,12.5788,12.5788,96600.0
2010-11-15 14:00:00,14.69,14.69,14.64,14.66,133600.0,12.5874,12.5874,12.5445,12.5617,133600.0
2010-11-15 14:30:00,14.65,14.72,14.62,14.68,177300.0,12.5531,12.6131,12.5274,12.5788,177300.0
2010-11-15 15:00:00,14.68,14.68,14.56,14.62,262400.0,12.5788,12.5788,12.476,12.5274,262400.0
2010-11-15 15:30:00,14.62,14.64,14.55,14.56,484700.0,12.5274,12.5445,12.4674,12.476,484700.0
2010-11-16 09:30:00,14.38,14.44,14.22,14.27,232600.0,12.3217,12.3731,12.1846,12.2275,232600.0
2010-11-16 10:00:00,14.26,14.38,14.18,14.35,208600.0,12.2189,12.3217,12.1504,12.296,208600.0
2010-11-16 10:30:00,14.34,14.34,14.14,14.18,188600.0,12.2875,12.2875,12.1161,12.1504,188600.0
2010-11-16 11:00:00,14.19,14.19,14.02,14.1,249800.0,12.1589,12.1589,12.0133,12.0818,249800.0
2010-11-16 11:30:00,14.11,14.16,13.96,14.06,211900.0,12.0904,12.1332,11.9618,12.0475,211900.0
2010-11-16 12:00:00,14.05,14.12,14.02,14.05,303000.0,12.039,12.0989,12.0133,12.039,303000.0
2010-11-16 12:30:00,14.05,14.06,13.95,14.01,267900.0,12.039,12.0475,11.9533,12.0047,267900.0
2010-11-16 13:00:00,14.01,14.04,13.97,14.03,91900.0,12.0047,12.0304,11.9704,12.0218,91900.0
2010-11-16 13:30:00,14.03,14.1,14.02,14.1,181600.0,12.0218,12.0818,12.0133,12.0818,181600.0
2010-11-16 14:00:00,14.09,14.11,14.02,14.03,199100.0,12.0732,12.0904,12.0133,12.0218,199100.0
2010-11-16 14:30:00,14.04,14.08,13.99,14.06,188500.0,12.0304,12.0647,11.9876,12.0475,188500.0
2010-11-16 15:00:00,14.07,14.11,14.02,14.09,261900.0,12.0561,12.0904,12.0133,12.0732,261900.0
2010-11-16 15:30:00,14.08,14.13,14.06,14.09,703600.0,12.0647,12.1075,12.0475,12.0732,703600.0
2010-11-17 09:30:00,14.13,14.2,13.98,14.18,222700.0,12.1075,12.1675,11.979,12.1504,222700.0
2010-11-17 10:00:00,14.19,14.26,14.16,14.22,143400.0,12.1589,12.2189,12.1332,12.1846,143400.0
2010-11-17 10:30:00,14.23,14.26,14.09,14.11,148800.0,12.1932,12.2189,12.0732,12.0904,148800.0
2010-11-17 11:00:00,14.11,14.16,14.06,14.09,99600.0,12.0904,12.1332,12.0475,12.0732,99600.0
2010-11-17 11:30:00,14.09,14.09,14.0,14.06,146100.0,12.0732,12.0732,11.9961,12.0475,146100.0
2010-11-17 12:00:00,14.06,14.06,13.99,14.01,92200.0,12.0475,12.0475,11.9876,12.0047,92200.0
2010-11-17 12:30:00,14.0,14.04,13.99,14.02,113500.0,11.9961,12.0304,11.9876,12.0133,113500.0
2010-11-17 13:00:00,14.02,14.04,13.99,14.01,65100.0,12.0133,12.0304,11.9876,12.0047,65100.0
2010-11-17 13:30:00,14.02,14.09,14.02,14.08,135700.0,12.0133,12.0732,12.0133,12.0647,135700.0
2010-11-17 14:00:00,14.08,14.09,14.05,14.08,104900.0,12.0647,12.0732,12.039,12.0647,104900.0
2010-11-17 14:30:00,14.09,14.13,14.07,14.07,121300.0,12.0732,12.1075,12.0561,12.0561,121300.0
2010-11-17 15:00:00,14.07,14.08,13.84,13.84,630400.0,12.0561,12.0647,11.859,11.859,630400.0
2010-11-17 15:30:00,13.85,14.05,13.85,13.99,602100.0,11.8676,12.039,11.8676,11.9876,602100.0
2010-11-18 09:30:00,14.3,14.47,14.25,14.47,260000.0,12.2532,12.3989,12.2103,12.3989,260000.0
2010-11-18 10:00:00,14.48,14.82,14.48,14.81,422900.0,12.4074,12.6988,12.4074,12.6902,422900.0
2010-11-18 10:30:00,14.8,14.82,14.75,14.75,228700.0,12.6816,12.6988,12.6388,12.6388,228700.0
2010-11-18 11:00:00,14.75,14.9,14.75,14.87,375100.0,12.6388,12.7673,12.6388,12.7416,375100.0
2010-11-18 11:30:00,14.87,14.99,14.86,14.98,305300.0,12.7416,12.8444,12.733,12.8359,305300.0
2010-11-18 12:00:00,14.98,15.03,14.93,14.95,205100.0,12.8359,12.8787,12.793,12.8101,205100.0
2010-11-18 12:30:00,14.95,14.98,14.91,14.95,155400.0,12.8101,12.8359,12.7759,12.8101,155400.0
2010-11-18 13:00:00,14.95,14.97,14.88,14.9,173200.0,12.8101,12.8273,12.7502,12.7673,173200.0
2010-11-18 13:30:00,14.9,15.0,14.85,14.92,523500.0,12.7673,12.853,12.7245,12.7844,523500.0
2010-11-18 14:00:00,14.91,14.96,14.87,14.88,179700.0,12.7759,12.8187,12.7416,12.7502,179700.0
2010-11-18 14:30:00,14.88,14.95,14.88,14.9,130800.0,12.7502,12.8101,12.7502,12.7673,130800.0
2010-11-18 15:00:00,14.91,14.93,14.87,14.89,362400.0,12.7759,12.793,12.7416,12.7587,362400.0
2010-11-18 15:30:00,14.9,14.9,14.83,14.87,589800.0,12.7673,12.7673,12.7073,12.7416,589800.0
2010-11-19 09:30:00,14.87,14.87,14.58,14.66,364100.0,12.7416,12.7416,12.4931,12.5617,364100.0
2010-11-19 10:00:00,14.66,14.9,14.64,14.85,372900.0,12.5617,12.7673,12.5445,12.7245,372900.0
2010-11-19 10:30:00,14.85,15.0,14.8,14.95,322500.0,12.7245,12.853,12.6816,12.8101,322500.0
2010-11-19 11:00:00,14.95,15.03,14.89,15.02,304400.0,12.8101,12.8787,12.7587,12.8701,304400.0
2010-11-19 11:30:00,15.02,15.06,14.95,14.95,185900.0,12.8701,12.9044,12.8101,12.8101,185900.0
2010-11-19 12:00:00,14.96,15.02,14.92,14.96,230400.0,12.8187,12.8701,12.7844,12.8187,230400.0
2010-11-19 12:30:00,14.95,15.04,14.95,15.02,130200.0,12.8101,12.8873,12.8101,12.8701,130200.0
2010-11-19 13:00:00,15.02,15.06,14.96,15.0,130500.0,12.8701,12.9044,12.8187,12.853,130500.0
2010-11-19 13:30:00,15.0,15.04,14.99,15.01,140900.0,12.853,12.8873,12.8444,12.8616,140900.0
2010-11-19 14:00:00,15.01,15.05,15.0,15.0,102900.0,12.8616,12.8958,12.853,12.853,102900.0
2010-11-19 14:30:00,15.01,15.03,14.98,15.02,230000.0,12.8616,12.8787,12.8359,12.8701,230000.0
2010-11-19 15:00:00,15.02,15.08,15.02,15.03,308800.0,12.8701,12.9215,12.8701,12.8787,308800.0
2010-11-19 15:30:00,15.03,15.05,14.99,15.04,748300.0,12.8787,12.8958,12.8444,12.8873,748300.0
2010-11-22 09:30:00,14.93,14.93,14.76,14.84,358500.0,12.793,12.793,12.6473,12.7159,358500.0
2010-11-22 10:00:00,14.85,14.85,14.52,14.53,492600.0,12.7245,12.7245,12.4417,12.4503,492600.0
2010-11-22 10:30:00,14.53,14.68,14.46,14.64,301700.0,12.4503,12.5788,12.3903,12.5445,301700.0
2010-11-22 11:00:00,14.63,14.69,14.58,14.65,138000.0,12.5359,12.5874,12.4931,12.5531,138000.0
2010-11-22 11:30:00,14.65,14.66,14.52,14.52,176600.0,12.5531,12.5617,12.4417,12.4417,176600.0
2010-11-22 12:00:00,14.52,14.55,14.47,14.47,272100.0,12.4417,12.4674,12.3989,12.3989,272100.0
2010-11-22 12:30:00,14.47,14.5,14.38,14.49,271500.0,12.3989,12.4246,12.3217,12.416,271500.0
2010-11-22 13:00:00,14.5,14.6,14.49,14.57,174700.0,12.4246,12.5102,12.416,12.4845,174700.0
2010-11-22 13:30:00,14.57,14.69,14.56,14.66,214800.0,12.4845,12.5874,12.476,12.5617,214800.0
2010-11-22 14:00:00,14.66,14.7,14.61,14.66,230200.0,12.5617,12.5959,12.5188,12.5617,230200.0
2010-11-22 14:30:00,14.66,14.7,14.6,14.6,315200.0,12.5617,12.5959,12.5102,12.5102,315200.0
2010-11-22 15:00:00,14.61,14.65,14.57,14.59,446900.0,12.5188,12.5531,12.4845,12.5017,446900.0
2010-11-22 15:30:00,14.58,14.67,14.56,14.66,533500.0,12.4931,12.5702,12.476,12.5617,533500.0
2010-11-23 09:30:00,14.25,14.54,14.1,14.38,454000.0,12.2103,12.4588,12.0818,12.3217,454000.0
2010-11-23 10:00:00,14.37,14.45,14.3,14.33,161700.0,12.3132,12.3817,12.2532,12.2789,161700.0
2010-11-23 10:30:00,14.33,14.5,14.33,14.49,143900.0,12.2789,12.4246,12.2789,12.416,143900.0
2010-11-23 11:00:00,14.48,14.49,14.28,14.28,184400.0,12.4074,12.416,12.236,12.236,184400.0
2010-11-23 11:30:00,14.28,14.35,14.24,14.31,216300.0,12.236,12.296,12.2018,12.2618,216300.0
2010-11-23 12:00:00,14.31,14.31,14.22,14.25,189000.0,12.2618,12.2618,12.1846,12.2103,189000.0
2010-11-23 12:30:00,14.26,14.28,14.21,14.25,210100.0,12.2189,12.236,12.1761,12.2103,210100.0
2010-11-23 13:00:00,14.25,14.28,14.24,14.28,150800.0,12.2103,12.236,12.2018,12.236,150800.0
2010-11-23 13:30:00,14.29,14.3,14.17,14.18,132500.0,12.2446,12.2532,12.1418,12.1504,132500.0
2010-11-23 14:00:00,14.18,14.22,14.17,14.21,280100.0,12.1504,12.1846,12.1418,12.1761,280100.0
2010-11-23 14:30:00,14.21,14.23,14.17,14.2,235200.0,12.1761,12.1932,12.1418,12.1675,235200.0
2010-11-23 15:00:00,14.2,14.27,14.18,14.19,304600.0,12.1675,12.2275,12.1504,12.1589,304600.0
2010-11-23 15:30:00,14.18,14.26,14.18,14.23,584900.0,12.1504,12.2189,12.1504,12.1932,584900.0
2010-11-24 09:30:00,14.39,14.52,14.38,14.49,330400.0,12.3303,12.4417,12.3217,12.416,330400.0
2010-11-24 10:00:00,14.49,14.6,14.44,14.55,312800.0,12.416,12.5102,12.3731,12.4674,312800.0
2010-11-24 10:30:00,14.55,14.56,14.47,14.49,435100.0,12.4674,12.476,12.3989,12.416,435100.0
2010-11-24 11:00:00,14.49,14.53,14.44,14.53,398900.0,12.416,12.4503,12.3731,12.4503,398900.0
2010-11-24 11:30:00,14.53,14.68,14.53,14.59,248400.0,12.4503,12.5788,12.4503,12.5017,248400.0
2010-11-24 12:00:00,14.6,14.64,14.57,14.57,165300.0,12.5102,12.5445,12.4845,12.4845,165300.0
2010-11-24 12:30:00,14.56,14.6,14.52,14.6,207600.0,12.476,12.5102,12.4417,12.5102,207600.0
2010-11-24 13:00:00,14.6,14.6,14.53,14.56,208100.0,12.5102,12.5102,12.4503,12.476,208100.0
2010-11-24 13:30:00,14.55,14.57,14.52,14.54,316300.0,12.4674,12.4845,12.4417,12.4588,316300.0
2010-11-24 14:00:00,14.54,14.55,14.49,14.52,127100.0,12.4588,12.4674,12.416,12.4417,127100.0
2010-11-24 14:30:00,14.52,14.59,14.52,14.55,278800.0,12.4417,12.5017,12.4417,12.4674,278800.0
2010-11-24 15:00:00,14.54,14.58,14.51,14.53,246600.0,12.4588,12.4931,12.4331,12.4503,246600.0
2010-11-24 15:30:00,14.52,14.64,14.51,14.61,732300.0,12.4417,12.5445,12.4331,12.5188,732300.0
2010-11-26 09:30:00,14.5,14.62,14.44,14.58,149300.0,12.4246,12.5274,12.3731,12.4931,149300.0
2010-11-26 10:00:00,14.58,14.67,14.52,14.61,82900.0,12.4931,12.5702,12.4417,12.5188,82900.0
2010-11-26 10:30:00,14.61,14.68,14.57,14.57,69000.0,12.5188,12.5788,12.4845,12.4845,69000.0
2010-11-26 11:00:00,14.58,14.65,14.57,14.61,54800.0,12.4931,12.5531,12.4845,12.5188,54800.0
2010-11-26 11:30:00,14.6,14.63,14.54,14.58,45400.0,12.5102,12.5359,12.4588,12.4931,45400.0
2010-11-26 12:00:00,14.59,14.62,14.55,14.62,43200.0,12.5017,12.5274,12.4674,12.5274,43200.0
2010-11-26 12:30:00,14.61,14.65,14.56,14.58,165200.0,12.5188,12.5531,12.476,12.4931,165200.0
2010-11-29 09:30:00,14.43,14.55,14.35,14.38,359200.0,12.3646,12.4674,12.296,12.3217,359200.0
2010-11-29 10:00:00,14.4,14.41,14.33,14.37,165800.0,12.3389,12.3474,12.2789,12.3132,165800.0
2010-11-29 10:30:00,14.37,14.49,14.35,14.37,117300.0,12.3132,12.416,12.296,12.3132,117300.0
2010-11-29 11:00:00,14.38,14.45,14.35,14.44,138200.0,12.3217,12.3817,12.296,12.3731,138200.0
2010-11-29 11:30:00,14.43,14.45,14.39,14.41,173400.0,12.3646,12.3817,12.3303,12.3474,173400.0
2010-11-29 12:00:00,14.4,14.48,14.4,14.43,106000.0,12.3389,12.4074,12.3389,12.3646,106000.0
2010-11-29 12:30:00,14.44,14.47,14.39,14.4,98800.0,12.3731,12.3989,12.3303,12.3389,98800.0
2010-11-29 13:00:00,14.41,14.41,14.3,14.31,107200.0,12.3474,12.3474,12.2532,12.2618,107200.0
2010-11-29 13:30:00,14.31,14.42,14.23,14.38,265000.0,12.2618,12.356,12.1932,12.3217,265000.0
2010-11-29 14:00:00,14.39,14.4,14.32,14.4,148600.0,12.3303,12.3389,12.2703,12.3389,148600.0
2010-11-29 14:30:00,14.4,14.54,14.4,14.53,163500.0,12.3389,12.4588,12.3389,12.4503,163500.0
2010-11-29 15:00:00,14.53,14.62,14.52,14.61,195900.0,12.4503,12.5274,12.4417,12.5188,195900.0
2010-11-29 15:30:00,14.61,14.68,14.56,14.6,526000.0,12.5188,12.5788,12.476,12.5102,526000.0
2010-11-30 09:30:00,14.38,14.52,14.28,14.51,305300.0,12.3217,12.4417,12.236,12.4331,305300.0
2010-11-30 10:00:00,14.52,14.77,14.51,14.74,349500.0,12.4417,12.6559,12.4331,12.6302,349500.0
2010-11-30 10:30:00,14.73,14.73,14.65,14.7,213400.0,12.6216,12.6216,12.5531,12.5959,213400.0
2010-11-30 11:00:00,14.7,14.72,14.57,14.64,261600.0,12.5959,12.6131,12.4845,12.5445,261600.0
2010-11-30 11:30:00,14.63,14.82,14.6,14.78,214600.0,12.5359,12.6988,12.5102,12.6645,214600.0
2010-11-30 12:00:00,14.78,14.81,14.76,14.78,167400.0,12.6645,12.6902,12.6473,12.6645,167400.0
2010-11-30 12:30:00,14.78,14.91,14.78,14.9,237600.0,12.6645,12.7759,12.6645,12.7673,237600.0
2010-11-30 13:00:00,14.89,15.07,14.89,15.04,344900.0,12.7587,12.913,12.7587,12.8873,344900.0
2010-11-30 13:30:00,15.04,15.05,14.94,14.99,260800.0,12.8873,12.8958,12.8016,12.8444,260800.0
2010-11-30 14:00:00,14.98,15.04,14.94,14.95,280500.0,12.8359,12.8873,12.8016,12.8101,280500.0
2010-11-30 14:30:00,14.96,15.05,14.95,15.04,275900.0,12.8187,12.8958,12.8101,12.8873,275900.0
2010-11-30 15:00:00,15.04,15.08,14.98,15.07,452700.0,12.8873,12.9215,12.8359,12.913,452700.0
2010-11-30 15:30:00,15.07,15.13,15.0,15.12,1129300.0,12.913,12.9644,12.853,12.9558,1129300.0
2010-12-01 09:30:00,15.44,15.59,15.41,15.53,479500.0,13.23,13.3585,13.2043,13.3071,479500.0
2010-12-01 10:00:00,15.53,15.56,15.44,15.45,439400.0,13.3071,13.3328,13.23,13.2386,439400.0
2010-12-01 10:30:00,15.44,15.45,15.3,15.33,265400.0,13.23,13.2386,13.11,13.1358,265400.0
2010-12-01 11:00:00,15.33,15.37,15.3,15.36,167600.0,13.1358,13.17,13.11,13.1615,167600.0
2010-12-01 11:30:00,15.37,15.56,15.36,15.54,216400.0,13.17,13.3328,13.1615,13.3157,216400.0
2010-12-01 12:00:00,15.55,15.56,15.44,15.45,176600.0,13.3243,13.3328,13.23,13.2386,176600.0
2010-12-01 12:30:00,15.44,15.5,15.44,15.49,148100.0,13.23,13.2814,13.23,13.2729,148100.0
2010-12-01 13:00:00,15.5,15.57,15.44,15.44,227900.0,13.2814,13.3414,13.23,13.23,227900.0
2010-12-01 13:30:00,15.44,15.48,15.43,15.45,147400.0,13.23,13.2643,13.2214,13.2386,147400.0
2010-12-01 14:00:00,15.44,15.47,15.43,15.46,152100.0,13.23,13.2557,13.2214,13.2471,152100.0
2010-12-01 14:30:00,15.46,15.49,15.44,15.48,137900.0,13.2471,13.2729,13.23,13.2643,137900.0
2010-12-01 15:00:00,15.47,15.49,15.45,15.49,168000.0,13.2557,13.2729,13.2386,13.2729,168000.0
2010-12-01 15:30:00,15.48,15.49,15.45,15.45,454500.0,13.2643,13.2729,13.2386,13.2386,454500.0
2010-12-02 09:30:00,15.45,15.71,15.43,15.65,341000.0,13.2386,13.4614,13.2214,13.41,341000.0
2010-12-02 10:00:00,15.66,15.9,15.63,15.87,330400.0,13.4185,13.6242,13.3928,13.5985,330400.0
2010-12-02 10:30:00,15.87,15.93,15.82,15.93,275900.0,13.5985,13.6499,13.5556,13.6499,275900.0
2010-12-02 11:00:00,15.93,15.97,15.87,15.93,177900.0,13.6499,13.6841,13.5985,13.6499,177900.0
2010-12-02 11:30:00,15.93,15.97,15.87,15.88,145400.0,13.6499,13.6841,13.5985,13.607,145400.0
2010-12-02 12:00:00,15.88,16.0,15.87,15.98,334000.0,13.607,13.7099,13.5985,13.6927,334000.0
2010-12-02 12:30:00,15.99,16.0,15.96,15.99,166700.0,13.7013,13.7099,13.6756,13.7013,166700.0
2010-12-02 13:00:00,15.99,16.02,15.95,16.0,315100.0,13.7013,13.727,13.667,13.7099,315100.0
2010-12-02 13:30:00,16.0,16.0,15.97,16.0,119800.0,13.7099,13.7099,13.6841,13.7099,119800.0
2010-12-02 14:00:00,16.0,16.06,15.99,16.02,179200.0,13.7099,13.7613,13.7013,13.727,179200.0
2010-12-02 14:30:00,16.02,16.05,16.0,16.03,129000.0,13.727,13.7527,13.7099,13.7356,129000.0
2010-12-02 15:00:00,16.03,16.06,16.0,16.05,283900.0,13.7356,13.7613,13.7099,13.7527,283900.0
2010-12-02 15:30:00,16.06,16.11,16.01,16.04,612700.0,13.7613,13.8041,13.7184,13.7441,612700.0
2010-12-03 09:30:00,15.97,16.05,15.88,15.92,349200.0,13.6841,13.7527,13.607,13.6413,349200.0
2010-12-03 10:00:00,15.92,15.98,15.73,15.8,317000.0,13.6413,13.6927,13.4785,13.5385,317000.0
2010-12-03 10:30:00,15.8,15.92,15.8,15.89,194200.0,13.5385,13.6413,13.5385,13.6156,194200.0
2010-12-03 11:00:00,15.9,15.91,15.77,15.77,189600.0,13.6242,13.6327,13.5128,13.5128,189600.0
2010-12-03 11:30:00,15.78,15.84,15.75,15.78,252500.0,13.5213,13.5728,13.4956,13.5213,252500.0
2010-12-03 12:00:00,15.78,15.84,15.78,15.79,118600.0,13.5213,13.5728,13.5213,13.5299,118600.0
2010-12-03 12:30:00,15.79,15.85,15.79,15.84,149500.0,13.5299,13.5813,13.5299,13.5728,149500.0
2010-12-03 13:00:00,15.85,15.92,15.85,15.9,132700.0,13.5813,13.6413,13.5813,13.6242,132700.0
2010-12-03 13:30:00,15.9,15.96,15.9,15.95,124100.0,13.6242,13.6756,13.6242,13.667,124100.0
2010-12-03 14:00:00,15.95,16.0,15.95,15.98,161800.0,13.667,13.7099,13.667,13.6927,161800.0
2010-12-03 14:30:00,15.97,16.12,15.97,16.11,272700.0,13.6841,13.8127,13.6841,13.8041,272700.0
2010-12-03 15:00:00,16.11,16.15,16.06,16.13,249000.0,13.8041,13.8384,13.7613,13.8212,249000.0
2010-12-03 15:30:00,16.12,16.19,16.09,16.15,629600.0,13.8127,13.8727,13.787,13.8384,629600.0
2010-12-06 09:30:00,16.13,16.19,16.02,16.08,222600.0,13.8212,13.8727,13.727,13.7784,222600.0
2010-12-06 10:00:00,16.09,16.17,16.05,16.07,155300.0,13.787,13.8555,13.7527,13.7698,155300.0
2010-12-06 10:30:00,16.08,16.12,16.05,16.12,244000.0,13.7784,13.8127,13.7527,13.8127,244000.0
2010-12-06 11:00:00,16.12,16.29,16.11,16.29,214400.0,13.8127,13.9583,13.8041,13.9583,214400.0
2010-12-06 11:30:00,16.28,16.31,16.27,16.29,133900.0,13.9498,13.9755,13.9412,13.9583,133900.0
2010-12-06 12:00:00,16.29,16.3,16.22,16.27,170700.0,13.9583,13.9669,13.8984,13.9412,170700.0
2010-12-06 12:30:00,16.27,16.33,16.27,16.32,104900.0,13.9412,13.9926,13.9412,13.9841,104900.0
2010-12-06 13:00:00,16.31,16.33,16.23,16.27,117600.0,13.9755,13.9926,13.9069,13.9412,117600.0
2010-12-06 13:30:00,16.27,16.35,16.27,16.34,93200.0,13.9412,14.0098,13.9412,14.0012,93200.0
2010-12-06 14:00:00,16.34,16.35,16.3,16.33,116100.0,14.0012,14.0098,13.9669,13.9926,116100.0
2010-12-06 14:30:00,16.33,16.42,16.32,16.4,231900.0,13.9926,14.0697,13.9841,14.0526,231900.0
2010-12-06 15:00:00,16.4,16.44,16.39,16.4,201200.0,14.0526,14.0869,14.044,14.0526,201200.0
2010-12-06 15:30:00,16.4,16.42,16.34,16.35,493900.0,14.0526,14.0697,14.0012,14.0098,493900.0
2010-12-07 09:30:00,17.45,17.48,17.03,17.08,1552600.0,14.9523,14.978,14.5924,14.6353,1552600.0
2010-12-07 10:00:00,17.07,17.32,17.02,17.24,882500.0,14.6267,14.8409,14.5839,14.7724,882500.0
2010-12-07 10:30:00,17.25,17.39,17.22,17.26,600600.0,14.7809,14.9009,14.7552,14.7895,600600.0
2010-12-07 11:00:00,17.26,17.3,17.17,17.23,301200.0,14.7895,14.8238,14.7124,14.7638,301200.0
2010-12-07 11:30:00,17.24,17.31,17.15,17.23,283500.0,14.7724,14.8323,14.6953,14.7638,283500.0
2010-12-07 12:00:00,17.23,17.25,17.18,17.19,225900.0,14.7638,14.7809,14.721,14.7295,225900.0
2010-12-07 12:30:00,17.19,17.22,17.15,17.18,299400.0,14.7295,14.7552,14.6953,14.721,299400.0
2010-12-07 13:00:00,17.18,17.19,17.13,17.15,440500.0,14.721,14.7295,14.6781,14.6953,440500.0
2010-12-07 13:30:00,17.15,17.15,17.05,17.11,380400.0,14.6953,14.6953,14.6096,14.661,380400.0
2010-12-07 14:00:00,17.11,17.15,17.1,17.13,221600.0,14.661,14.6953,14.6524,14.6781,221600.0
2010-12-07 14:30:00,17.12,17.13,17.05,17.09,504700.0,14.6695,14.6781,14.6096,14.6438,504700.0
2010-12-07 15:00:00,17.08,17.15,17.01,17.05,705200.0,14.6353,14.6953,14.5753,14.6096,705200.0
2010-12-07 15:30:00,17.05,17.05,17.0,17.04,766900.0,14.6096,14.6096,14.5667,14.601,766900.0
2010-12-08 09:30:00,17.16,17.25,17.04,17.12,406700.0,14.7038,14.7809,14.601,14.6695,406700.0
2010-12-08 10:00:00,17.12,17.12,16.91,16.95,329500.0,14.6695,14.6695,14.4896,14.5239,329500.0
2010-12-08 10:30:00,16.96,16.96,16.77,16.87,301100.0,14.5324,14.5324,14.3696,14.4553,301100.0
2010-12-08 11:00:00,16.87,16.96,16.87,16.94,187900.0,14.4553,14.5324,14.4553,14.5153,187900.0
2010-12-08 11:30:00,16.94,17.04,16.93,17.03,182100.0,14.5153,14.601,14.5067,14.5924,182100.0
2010-12-08 12:00:00,17.03,17.05,16.98,17.03,112500.0,14.5924,14.6096,14.5496,14.5924,112500.0
2010-12-08 12:30:00,17.03,17.03,16.91,16.94,172700.0,14.5924,14.5924,14.4896,14.5153,172700.0
2010-12-08 13:00:00,16.95,17.0,16.91,16.93,266300.0,14.5239,14.5667,14.4896,14.5067,266300.0
2010-12-08 13:30:00,16.93,17.04,16.92,17.0,127600.0,14.5067,14.601,14.4982,14.5667,127600.0
2010-12-08 14:00:00,17.0,17.0,16.95,16.97,160800.0,14.5667,14.5667,14.5239,14.541,160800.0
2010-12-08 14:30:00,16.97,16.99,16.91,16.93,296300.0,14.541,14.5582,14.4896,14.5067,296300.0
2010-12-08 15:00:00,16.93,16.94,16.9,16.91,259100.0,14.5067,14.5153,14.481,14.4896,259100.0
2010-12-08 15:30:00,16.9,16.93,16.84,16.86,1177700.0,14.481,14.5067,14.4296,14.4468,1177700.0
2010-12-09 09:30:00,17.08,17.08,16.9,16.94,196200.0,14.6353,14.6353,14.481,14.5153,196200.0
2010-12-09 10:00:00,16.95,16.96,16.8,16.84,190800.0,14.5239,14.5324,14.3953,14.4296,190800.0
2010-12-09 10:30:00,16.83,16.86,16.71,16.76,224200.0,14.4211,14.4468,14.3182,14.3611,224200.0
2010-12-09 11:00:00,16.76,16.85,16.75,16.84,114400.0,14.3611,14.4382,14.3525,14.4296,114400.0
2010-12-09 11:30:00,16.83,16.88,16.67,16.77,241600.0,14.4211,14.4639,14.284,14.3696,241600.0
2010-12-09 12:00:00,16.76,16.82,16.72,16.81,173600.0,14.3611,14.4125,14.3268,14.4039,173600.0
2010-12-09 12:30:00,16.81,16.87,16.8,16.84,91600.0,14.4039,14.4553,14.3953,14.4296,91600.0
2010-12-09 13:00:00,16.83,16.9,16.81,16.86,92500.0,14.4211,14.481,14.4039,14.4468,92500.0
2010-12-09 13:30:00,16.86,16.88,16.82,16.87,70700.0,14.4468,14.4639,14.4125,14.4553,70700.0
2010-12-09 14:00:00,16.87,16.89,16.82,16.83,85100.0,14.4553,14.4725,14.4125,14.4211,85100.0
2010-12-09 14:30:00,16.83,16.84,16.81,16.83,67200.0,14.4211,14.4296,14.4039,14.4211,67200.0
2010-12-09 15:00:00,16.83,16.86,16.82,16.83,180300.0,14.4211,14.4468,14.4125,14.4211,180300.0
2010-12-09 15:30:00,16.83,16.88,16.83,16.85,405700.0,14.4211,14.4639,14.4211,14.4382,405700.0
2010-12-10 09:30:00,16.92,16.96,16.74,16.75,268200.0,14.4982,14.5324,14.3439,14.3525,268200.0
2010-12-10 10:00:00,16.75,16.77,16.64,16.7,173500.0,14.3525,14.3696,14.2582,14.3097,173500.0
2010-12-10 10:30:00,16.7,16.72,16.67,16.7,159100.0,14.3097,14.3268,14.284,14.3097,159100.0
2010-12-10 11:00:00,16.7,16.71,16.67,16.68,133400.0,14.3097,14.3182,14.284,14.2925,133400.0
2010-12-10 11:30:00,16.68,16.71,16.68,16.7,149500.0,14.2925,14.3182,14.2925,14.3097,149500.0
2010-12-10 12:00:00,16.7,16.7,16.69,16.7,103000.0,14.3097,14.3097,14.3011,14.3097,103000.0
2010-12-10 12:30:00,16.71,16.75,16.7,16.71,215000.0,14.3182,14.3525,14.3097,14.3182,215000.0
2010-12-10 13:00:00,16.72,16.72,16.69,16.7,115800.0,14.3268,14.3268,14.3011,14.3097,115800.0
2010-12-10 13:30:00,16.7,16.7,16.69,16.7,102700.0,14.3097,14.3097,14.3011,14.3097,102700.0
2010-12-10 14:00:00,16.7,16.71,16.68,16.69,241800.0,14.3097,14.3182,14.2925,14.3011,241800.0
2010-12-10 14:30:00,16.69,16.71,16.69,16.7,146100.0,14.3011,14.3182,14.3011,14.3097,146100.0
2010-12-10 15:00:00,16.7,16.74,16.69,16.73,295000.0,14.3097,14.3439,14.3011,14.3354,295000.0
2010-12-10 15:30:00,16.74,16.79,16.7,16.72,641800.0,14.3439,14.3868,14.3097,14.3268,641800.0
2010-12-13 09:30:00,16.89,17.08,16.76,16.98,365700.0,14.4725,14.6353,14.3611,14.5496,365700.0
2010-12-13 10:00:00,16.98,17.03,16.94,16.99,318400.0,14.5496,14.5924,14.5153,14.5582,318400.0
2010-12-13 10:30:00,17.0,17.04,16.97,17.0,192600.0,14.5667,14.601,14.541,14.5667,192600.0
2010-12-13 11:00:00,17.0,17.01,16.94,16.95,130200.0,14.5667,14.5753,14.5153,14.5239,130200.0
2010-12-13 11:30:00,16.94,16.96,16.85,16.88,132900.0,14.5153,14.5324,14.4382,14.4639,132900.0
2010-12-13 12:00:00,16.88,16.9,16.86,16.87,76700.0,14.4639,14.481,14.4468,14.4553,76700.0
2010-12-13 12:30:00,16.87,16.88,16.85,16.87,106000.0,14.4553,14.4639,14.4382,14.4553,106000.0
2010-12-13 13:00:00,16.88,16.88,16.86,16.86,64400.0,14.4639,14.4639,14.4468,14.4468,64400.0
2010-12-13 13:30:00,16.87,16.87,16.85,16.87,90500.0,14.4553,14.4553,14.4382,14.4553,90500.0
2010-12-13 14:00:00,16.86,16.88,16.86,16.87,87700.0,14.4468,14.4639,14.4468,14.4553,87700.0
2010-12-13 14:30:00,16.87,16.87,16.86,16.87,97800.0,14.4553,14.4553,14.4468,14.4553,97800.0
2010-12-13 15:00:00,16.86,16.87,16.79,16.82,200900.0,14.4468,14.4553,14.3868,14.4125,200900.0
2010-12-13 15:30:00,16.81,16.82,16.7,16.72,524400.0,14.4039,14.4125,14.3097,14.3268,524400.0
2010-12-14 09:30:00,16.81,16.9,16.75,16.77,394600.0,14.4039,14.481,14.3525,14.3696,394600.0
2010-12-14 10:00:00,16.77,16.96,16.77,16.95,406600.0,14.3696,14.5324,14.3696,14.5239,406600.0
2010-12-14 10:30:00,16.96,17.13,16.95,17.04,347900.0,14.5324,14.6781,14.5239,14.601,347900.0
2010-12-14 11:00:00,17.04,17.1,17.0,17.06,322200.0,14.601,14.6524,14.5667,14.6181,322200.0
2010-12-14 11:30:00,17.07,17.07,17.0,17.04,405600.0,14.6267,14.6267,14.5667,14.601,405600.0
2010-12-14 12:00:00,17.04,17.07,17.02,17.02,74600.0,14.601,14.6267,14.5839,14.5839,74600.0
2010-12-14 12:30:00,17.02,17.06,17.02,17.02,136800.0,14.5839,14.6181,14.5839,14.5839,136800.0
2010-12-14 13:00:00,17.02,17.11,17.0,17.11,165100.0,14.5839,14.661,14.5667,14.661,165100.0
2010-12-14 13:30:00,17.11,17.15,17.09,17.14,206800.0,14.661,14.6953,14.6438,14.6867,206800.0
2010-12-14 14:00:00,17.14,17.23,17.13,17.17,377900.0,14.6867,14.7638,14.6781,14.7124,377900.0
2010-12-14 14:30:00,17.17,17.2,17.08,17.12,237800.0,14.7124,14.7381,14.6353,14.6695,237800.0
2010-12-14 15:00:00,17.12,17.19,17.09,17.13,399200.0,14.6695,14.7295,14.6438,14.6781,399200.0
2010-12-14 15:30:00,17.13,17.16,17.05,17.15,1040900.0,14.6781,14.7038,14.6096,14.6953,1040900.0
2010-12-15 09:30:00,16.97,17.14,16.94,17.14,187300.0,14.541,14.6867,14.5153,14.6867,187300.0
2010-12-15 10:00:00,17.14,17.2,17.09,17.11,162500.0,14.6867,14.7381,14.6438,14.661,162500.0
2010-12-15 10:30:00,17.1,17.19,17.08,17.1,126400.0,14.6524,14.7295,14.6353,14.6524,126400.0
2010-12-15 11:00:00,17.09,17.12,17.05,17.12,209800.0,14.6438,14.6695,14.6096,14.6695,209800.0
2010-12-15 11:30:00,17.11,17.18,17.11,17.13,106900.0,14.661,14.721,14.661,14.6781,106900.0
2010-12-15 12:00:00,17.13,17.13,17.1,17.12,41800.0,14.6781,14.6781,14.6524,14.6695,41800.0
2010-12-15 12:30:00,17.11,17.12,17.02,17.05,130700.0,14.661,14.6695,14.5839,14.6096,130700.0
2010-12-15 13:00:00,17.06,17.08,16.99,17.03,106200.0,14.6181,14.6353,14.5582,14.5924,106200.0
2010-12-15 13:30:00,17.03,17.07,17.0,17.07,72500.0,14.5924,14.6267,14.5667,14.6267,72500.0
2010-12-15 14:00:00,17.06,17.08,16.98,16.98,85500.0,14.6181,14.6353,14.5496,14.5496,85500.0
2010-12-15 14:30:00,16.99,16.99,16.82,16.83,248500.0,14.5582,14.5582,14.4125,14.4211,248500.0
2010-12-15 15:00:00,16.83,17.06,16.81,17.0,250500.0,14.4211,14.6181,14.4039,14.5667,250500.0
2010-12-15 15:30:00,17.0,17.04,16.91,16.92,357800.0,14.5667,14.601,14.4896,14.4982,357800.0
2010-12-16 09:30:00,17.01,17.02,16.91,16.91,221200.0,14.5753,14.5839,14.4896,14.4896,221200.0
2010-12-16 10:00:00,16.91,16.94,16.86,16.88,171900.0,14.4896,14.5153,14.4468,14.4639,171900.0
2010-12-16 10:30:00,16.88,16.96,16.86,16.94,136000.0,14.4639,14.5324,14.4468,14.5153,136000.0
2010-12-16 11:00:00,16.95,17.09,16.9,17.07,156500.0,14.5239,14.6438,14.481,14.6267,156500.0
2010-12-16 11:30:00,17.08,17.11,17.04,17.11,95500.0,14.6353,14.661,14.601,14.661,95500.0
2010-12-16 12:00:00,17.11,17.11,17.08,17.09,67300.0,14.661,14.661,14.6353,14.6438,67300.0
2010-12-16 12:30:00,17.08,17.1,17.08,17.09,82400.0,14.6353,14.6524,14.6353,14.6438,82400.0
2010-12-16 13:00:00,17.1,17.12,17.09,17.1,78900.0,14.6524,14.6695,14.6438,14.6524,78900.0
2010-12-16 13:30:00,17.09,17.1,16.99,16.99,171600.0,14.6438,14.6524,14.5582,14.5582,171600.0
2010-12-16 14:00:00,16.99,17.02,16.99,17.0,113100.0,14.5582,14.5839,14.5582,14.5667,113100.0
2010-12-16 14:30:00,17.0,17.0,16.99,17.0,102700.0,14.5667,14.5667,14.5582,14.5667,102700.0
2010-12-16 15:00:00,17.0,17.01,16.96,17.0,246200.0,14.5667,14.5753,14.5324,14.5667,246200.0
2010-12-16 15:30:00,17.0,17.1,16.99,17.05,645300.0,14.5667,14.6524,14.5582,14.6096,645300.0
2010-12-17 09:30:00,17.01,17.14,16.98,17.09,721000.0,14.5753,14.6867,14.5496,14.6438,721000.0
2010-12-17 10:00:00,17.09,17.13,17.05,17.12,166400.0,14.6438,14.6781,14.6096,14.6695,166400.0
2010-12-17 10:30:00,17.11,17.29,17.08,17.28,349200.0,14.661,14.8152,14.6353,14.8066,349200.0
2010-12-17 11:00:00,17.28,17.34,17.22,17.28,347300.0,14.8066,14.8581,14.7552,14.8066,347300.0
2010-12-17 11:30:00,17.29,17.31,17.22,17.26,251300.0,14.8152,14.8323,14.7552,14.7895,251300.0
2010-12-17 12:00:00,17.25,17.28,17.21,17.21,60800.0,14.7809,14.8066,14.7467,14.7467,60800.0
2010-12-17 12:30:00,17.21,17.33,17.21,17.29,166500.0,14.7467,14.8495,14.7467,14.8152,166500.0
2010-12-17 13:00:00,17.29,17.39,17.28,17.38,218800.0,14.8152,14.9009,14.8066,14.8923,218800.0
2010-12-17 13:30:00,17.38,17.39,17.33,17.35,257200.0,14.8923,14.9009,14.8495,14.8666,257200.0
2010-12-17 14:00:00,17.35,17.36,17.35,17.35,115100.0,14.8666,14.8752,14.8666,14.8666,115100.0
2010-12-17 14:30:00,17.35,17.38,17.32,17.37,193200.0,14.8666,14.8923,14.8409,14.8838,193200.0
2010-12-17 15:00:00,17.38,17.41,17.37,17.39,353700.0,14.8923,14.918,14.8838,14.9009,353700.0
2010-12-17 15:30:00,17.39,17.49,17.38,17.46,729600.0,14.9009,14.9866,14.8923,14.9609,729600.0
2010-12-20 09:30:00,17.77,17.81,17.5,17.52,923000.0,15.2265,15.2608,14.9952,15.0123,923000.0
2010-12-20 10:00:00,17.52,17.55,17.35,17.48,511200.0,15.0123,15.038,14.8666,14.978,511200.0
2010-12-20 10:30:00,17.48,17.6,17.41,17.55,394500.0,14.978,15.0808,14.918,15.038,394500.0
2010-12-20 11:00:00,17.55,17.67,17.47,17.65,348700.0,15.038,15.1408,14.9694,15.1237,348700.0
2010-12-20 11:30:00,17.64,17.66,17.54,17.57,277000.0,15.1151,15.1323,15.0294,15.0551,277000.0
2010-12-20 12:00:00,17.56,17.65,17.54,17.55,283100.0,15.0466,15.1237,15.0294,15.038,283100.0
2010-12-20 12:30:00,17.55,17.61,17.5,17.58,198900.0,15.038,15.0894,14.9952,15.0637,198900.0
2010-12-20 13:00:00,17.58,17.58,17.54,17.55,118000.0,15.0637,15.0637,15.0294,15.038,118000.0
2010-12-20 13:30:00,17.55,17.58,17.54,17.55,175000.0,15.038,15.0637,15.0294,15.038,175000.0
2010-12-20 14:00:00,17.55,17.69,17.53,17.66,292700.0,15.038,15.158,15.0209,15.1323,292700.0
2010-12-20 14:30:00,17.65,17.69,17.58,17.58,287400.0,15.1237,15.158,15.0637,15.0637,287400.0
2010-12-20 15:00:00,17.58,17.6,17.52,17.58,404000.0,15.0637,15.0808,15.0123,15.0637,404000.0
2010-12-20 15:30:00,17.59,17.77,17.58,17.71,1304400.0,15.0723,15.2265,15.0637,15.1751,1304400.0
2010-12-21 09:30:00,18.89,19.11,18.63,18.97,3741600.0,16.1862,16.3747,15.9634,16.2547,3741600.0
2010-12-21 10:00:00,18.97,19.08,18.8,18.99,1418500.0,16.2547,16.349,16.1091,16.2719,1418500.0
2010-12-21 10:30:00,18.98,19.25,18.9,19.18,1140200.0,16.2633,16.4947,16.1948,16.4347,1140200.0
2010-12-21 11:00:00,19.18,19.37,19.12,19.34,1035200.0,16.4347,16.5975,16.3833,16.5718,1035200.0
2010-12-21 11:30:00,19.34,19.48,19.26,19.48,958000.0,16.5718,16.6917,16.5032,16.6917,958000.0
2010-12-21 12:00:00,19.47,19.59,19.35,19.55,976800.0,16.6832,16.786,16.5804,16.7517,976800.0
2010-12-21 12:30:00,19.56,19.58,19.37,19.39,631400.0,16.7603,16.7774,16.5975,16.6146,631400.0
2010-12-21 13:00:00,19.39,19.53,19.38,19.51,527600.0,16.6146,16.7346,16.6061,16.7175,527600.0
2010-12-21 13:30:00,19.52,19.59,19.5,19.53,419700.0,16.726,16.786,16.7089,16.7346,419700.0
2010-12-21 14:00:00,19.54,19.57,19.38,19.5,522600.0,16.7432,16.7689,16.6061,16.7089,522600.0
2010-12-21 14:30:00,19.5,19.67,19.42,19.57,936300.0,16.7089,16.8546,16.6403,16.7689,936300.0
2010-12-21 15:00:00,19.57,19.57,19.53,19.55,761200.0,16.7689,16.7689,16.7346,16.7517,761200.0
2010-12-21 15:30:00,19.55,19.59,19.46,19.55,1493700.0,16.7517,16.786,16.6746,16.7517,1493700.0
2010-12-22 09:30:00,20.0,20.11,19.81,20.03,1986000.0,17.1373,17.2316,16.9745,17.163,1986000.0
2010-12-22 10:00:00,20.03,20.24,20.01,20.11,1157100.0,17.163,17.343,17.1459,17.2316,1157100.0
2010-12-22 10:30:00,20.1,20.18,20.08,20.11,408600.0,17.223,17.2916,17.2059,17.2316,408600.0
2010-12-22 11:00:00,20.11,20.18,20.01,20.04,562500.0,17.2316,17.2916,17.1459,17.1716,562500.0
2010-12-22 11:30:00,20.05,20.15,20.05,20.12,239900.0,17.1802,17.2658,17.1802,17.2401,239900.0
2010-12-22 12:00:00,20.12,20.2,20.11,20.15,354000.0,17.2401,17.3087,17.2316,17.2658,354000.0
2010-12-22 12:30:00,20.15,20.19,20.11,20.13,204300.0,17.2658,17.3001,17.2316,17.2487,204300.0
2010-12-22 13:00:00,20.14,20.17,20.05,20.07,244800.0,17.2573,17.283,17.1802,17.1973,244800.0
2010-12-22 13:30:00,20.07,20.12,20.03,20.11,270300.0,17.1973,17.2401,17.163,17.2316,270300.0
2010-12-22 14:00:00,20.1,20.15,20.07,20.07,234900.0,17.223,17.2658,17.1973,17.1973,234900.0
2010-12-22 14:30:00,20.07,20.09,20.05,20.06,179500.0,17.1973,17.2144,17.1802,17.1887,179500.0
2010-12-22 15:00:00,20.06,20.1,20.04,20.07,462600.0,17.1887,17.223,17.1716,17.1973,462600.0
2010-12-22 15:30:00,20.06,20.14,20.05,20.11,785600.0,17.1887,17.2573,17.1802,17.2316,785600.0
2010-12-23 09:30:00,20.02,20.11,19.9,19.98,497100.0,17.1545,17.2316,17.0516,17.1202,497100.0
2010-12-23 10:00:00,19.98,20.06,19.9,19.92,275700.0,17.1202,17.1887,17.0516,17.0688,275700.0
2010-12-23 10:30:00,19.92,19.92,19.77,19.83,341000.0,17.0688,17.0688,16.9402,16.9917,341000.0
2010-12-23 11:00:00,19.83,19.87,19.77,19.82,324200.0,16.9917,17.0259,16.9402,16.9831,324200.0
2010-12-23 11:30:00,19.83,19.9,19.76,19.87,276000.0,16.9917,17.0516,16.9317,17.0259,276000.0
2010-12-23 12:00:00,19.87,19.94,19.83,19.91,182800.0,17.0259,17.0859,16.9917,17.0602,182800.0
2010-12-23 12:30:00,19.92,19.99,19.85,19.93,236500.0,17.0688,17.1288,17.0088,17.0773,236500.0
2010-12-23 13:00:00,19.93,19.99,19.92,19.97,116500.0,17.0773,17.1288,17.0688,17.1116,116500.0
2010-12-23 13:30:00,19.97,19.99,19.93,19.95,134100.0,17.1116,17.1288,17.0773,17.0945,134100.0
2010-12-23 14:00:00,19.95,19.99,19.85,19.91,157500.0,17.0945,17.1288,17.0088,17.0602,157500.0
2010-12-23 14:30:00,19.91,19.94,19.88,19.9,131300.0,17.0602,17.0859,17.0345,17.0516,131300.0
2010-12-23 15:00:00,19.9,19.94,19.9,19.94,182400.0,17.0516,17.0859,17.0516,17.0859,182400.0
2010-12-23 15:30:00,19.94,19.94,19.88,19.91,356200.0,17.0859,17.0859,17.0345,17.0602,356200.0
2010-12-27 09:30:00,19.76,19.88,19.61,19.83,290800.0,16.9317,17.0345,16.8031,16.9917,290800.0
2010-12-27 10:00:00,19.84,20.2,19.83,20.13,339000.0,17.0002,17.3087,16.9917,17.2487,339000.0
2010-12-27 10:30:00,20.14,20.17,20.05,20.12,212700.0,17.2573,17.283,17.1802,17.2401,212700.0
2010-12-27 11:00:00,20.12,20.13,20.02,20.03,112800.0,17.2401,17.2487,17.1545,17.163,112800.0
2010-12-27 11:30:00,20.04,20.04,19.96,19.99,113300.0,17.1716,17.1716,17.103,17.1288,113300.0
2010-12-27 12:00:00,19.99,20.0,19.97,19.98,102600.0,17.1288,17.1373,17.1116,17.1202,102600.0
2010-12-27 12:30:00,19.99,20.03,19.97,19.99,141700.0,17.1288,17.163,17.1116,17.1288,141700.0
2010-12-27 13:00:00,19.99,20.13,19.97,20.12,113800.0,17.1288,17.2487,17.1116,17.2401,113800.0
2010-12-27 13:30:00,20.12,20.24,20.12,20.24,155900.0,17.2401,17.343,17.2401,17.343,155900.0
2010-12-27 14:00:00,20.24,20.24,20.17,20.18,148800.0,17.343,17.343,17.283,17.2916,148800.0
2010-12-27 14:30:00,20.18,20.22,20.18,20.18,118700.0,17.2916,17.3258,17.2916,17.2916,118700.0
2010-12-27 15:00:00,20.18,20.21,20.1,20.1,246200.0,17.2916,17.3173,17.223,17.223,246200.0
2010-12-27 15:30:00,20.1,20.13,20.06,20.09,300300.0,17.223,17.2487,17.1887,17.2144,300300.0
2010-12-28 09:30:00,20.31,20.38,19.97,20.1,479200.0,17.4029,17.4629,17.1116,17.223,479200.0
2010-12-28 10:00:00,20.09,20.12,19.96,19.99,131900.0,17.2144,17.2401,17.103,17.1288,131900.0
2010-12-28 10:30:00,19.99,20.06,19.94,19.96,179100.0,17.1288,17.1887,17.0859,17.103,179100.0
2010-12-28 11:00:00,19.97,19.99,19.95,19.98,107500.0,17.1116,17.1288,17.0945,17.1202,107500.0
2010-12-28 11:30:00,19.97,19.98,19.91,19.94,74300.0,17.1116,17.1202,17.0602,17.0859,74300.0
2010-12-28 12:00:00,19.94,19.96,19.9,19.92,145800.0,17.0859,17.103,17.0516,17.0688,145800.0
2010-12-28 12:30:00,19.92,20.0,19.92,19.99,55700.0,17.0688,17.1373,17.0688,17.1288,55700.0
2010-12-28 13:00:00,19.99,20.06,19.99,20.01,115900.0,17.1288,17.1887,17.1288,17.1459,115900.0
2010-12-28 13:30:00,20.02,20.03,20.01,20.03,46000.0,17.1545,17.163,17.1459,17.163,46000.0
2010-12-28 14:00:00,20.03,20.05,20.02,20.04,104300.0,17.163,17.1802,17.1545,17.1716,104300.0
2010-12-28 14:30:00,20.05,20.1,20.04,20.1,87700.0,17.1802,17.223,17.1716,17.223,87700.0
2010-12-28 15:00:00,20.1,20.13,20.03,20.04,215100.0,17.223,17.2487,17.163,17.1716,215100.0
2010-12-28 15:30:00,20.05,20.06,20.01,20.03,366300.0,17.1802,17.1887,17.1459,17.163,366300.0
2010-12-29 09:30:00,20.1,20.18,20.0,20.05,221900.0,17.223,17.2916,17.1373,17.1802,221900.0
2010-12-29 10:00:00,20.04,20.05,19.95,19.97,184800.0,17.1716,17.1802,17.0945,17.1116,184800.0
2010-12-29 10:30:00,19.97,20.02,19.94,19.98,171000.0,17.1116,17.1545,17.0859,17.1202,171000.0
2010-12-29 11:00:00,19.98,19.99,19.94,19.95,148100.0,17.1202,17.1288,17.0859,17.0945,148100.0
2010-12-29 11:30:00,19.95,19.96,19.91,19.92,114400.0,17.0945,17.103,17.0602,17.0688,114400.0
2010-12-29 12:00:00,19.92,19.94,19.9,19.93,102700.0,17.0688,17.0859,17.0516,17.0773,102700.0
2010-12-29 12:30:00,19.94,19.95,19.91,19.91,94300.0,17.0859,17.0945,17.0602,17.0602,94300.0
2010-12-29 13:00:00,19.91,19.94,19.91,19.94,114300.0,17.0602,17.0859,17.0602,17.0859,114300.0
2010-12-29 13:30:00,19.94,19.95,19.93,19.94,72000.0,17.0859,17.0945,17.0773,17.0859,72000.0
2010-12-29 14:00:00,19.95,19.96,19.92,19.93,123100.0,17.0945,17.103,17.0688,17.0773,123100.0
2010-12-29 14:30:00,19.93,19.95,19.87,19.92,314400.0,17.0773,17.0945,17.0259,17.0688,314400.0
2010-12-29 15:00:00,19.92,19.98,19.91,19.97,242700.0,17.0688,17.1202,17.0602,17.1116,242700.0
2010-12-29 15:30:00,19.97,20.0,19.95,19.96,335000.0,17.1116,17.1373,17.0945,17.103,335000.0
2010-12-30 09:30:00,20.02,20.02,19.88,19.91,239000.0,17.1545,17.1545,17.0345,17.0602,239000.0
2010-12-30 10:00:00,19.9,19.91,19.8,19.88,152900.0,17.0516,17.0602,16.9659,17.0345,152900.0
2010-12-30 10:30:00,19.87,19.92,19.87,19.89,69700.0,17.0259,17.0688,17.0259,17.0431,69700.0
2010-12-30 11:00:00,19.9,19.9,19.84,19.88,73300.0,17.0516,17.0516,17.0002,17.0345,73300.0
2010-12-30 11:30:00,19.88,19.9,19.85,19.88,76700.0,17.0345,17.0516,17.0088,17.0345,76700.0
2010-12-30 12:00:00,19.88,19.9,19.81,19.82,73300.0,17.0345,17.0516,16.9745,16.9831,73300.0
2010-12-30 12:30:00,19.82,19.88,19.82,19.88,43600.0,16.9831,17.0345,16.9831,17.0345,43600.0
2010-12-30 13:00:00,19.88,19.9,19.85,19.88,82800.0,17.0345,17.0516,17.0088,17.0345,82800.0
2010-12-30 13:30:00,19.89,19.9,19.86,19.88,60000.0,17.0431,17.0516,17.0174,17.0345,60000.0
2010-12-30 14:00:00,19.88,19.89,19.87,19.88,46400.0,17.0345,17.0431,17.0259,17.0345,46400.0
2010-12-30 14:30:00,19.88,19.93,19.88,19.93,92200.0,17.0345,17.0773,17.0345,17.0773,92200.0
2010-12-30 15:00:00,19.93,19.95,19.88,19.95,118400.0,17.0773,17.0945,17.0345,17.0945,118400.0
2010-12-30 15:30:00,19.95,19.95,19.86,19.87,218600.0,17.0945,17.0945,17.0174,17.0259,218600.0
2010-12-31 09:30:00,19.87,20.0,19.75,19.99,238700.0,17.0259,17.1373,16.9231,17.1288,238700.0
2010-12-31 10:00:00,20.0,20.03,19.94,20.02,159900.0,17.1373,17.163,17.0859,17.1545,159900.0
2010-12-31 10:30:00,20.03,20.13,20.02,20.12,131800.0,17.163,17.2487,17.1545,17.2401,131800.0
2010-12-31 11:00:00,20.12,20.15,20.04,20.08,137100.0,17.2401,17.2658,17.1716,17.2059,137100.0
2010-12-31 11:30:00,20.08,20.1,20.03,20.08,72800.0,17.2059,17.223,17.163,17.2059,72800.0
2010-12-31 12:00:00,20.08,20.08,20.02,20.05,87700.0,17.2059,17.2059,17.1545,17.1802,87700.0
2010-12-31 12:30:00,20.04,20.07,20.02,20.06,81000.0,17.1716,17.1973,17.1545,17.1887,81000.0
2010-12-31 13:00:00,20.05,20.07,20.05,20.07,54300.0,17.1802,17.1973,17.1802,17.1973,54300.0
2010-12-31 13:30:00,20.06,20.07,20.05,20.07,61500.0,17.1887,17.1973,17.1802,17.1973,61500.0
2010-12-31 14:00:00,20.07,20.14,20.06,20.14,109000.0,17.1973,17.2573,17.1887,17.2573,109000.0
2010-12-31 14:30:00,20.14,20.15,20.09,20.09,129100.0,17.2573,17.2658,17.2144,17.2144,129100.0
2010-12-31 15:00:00,20.1,20.13,20.07,20.09,149000.0,17.223,17.2487,17.1973,17.2144,149000.0
2010-12-31 15:30:00,20.09,20.15,20.02,20.1,392600.0,17.2144,17.2658,17.1545,17.223,392600.0
2011-01-03 09:30:00,20.27,20.41,20.19,20.39,310400.0,17.3687,17.4886,17.3001,17.4715,310400.0
2011-01-03 10:00:00,20.38,20.5,20.33,20.47,347200.0,17.4629,17.5658,17.4201,17.54,347200.0
2011-01-03 10:30:00,20.47,20.91,20.47,20.82,679900.0,17.54,17.9171,17.54,17.8399,679900.0
2011-01-03 11:00:00,20.81,21.0,20.78,20.99,450800.0,17.8314,17.9942,17.8057,17.9856,450800.0
2011-01-03 11:30:00,20.99,21.0,20.91,20.99,320300.0,17.9856,17.9942,17.9171,17.9856,320300.0
2011-01-03 12:00:00,20.99,20.99,20.87,20.99,219000.0,17.9856,17.9856,17.8828,17.9856,219000.0
2011-01-03 12:30:00,20.98,20.99,20.91,20.94,204200.0,17.977,17.9856,17.9171,17.9428,204200.0
2011-01-03 13:00:00,20.94,20.95,20.78,20.85,418300.0,17.9428,17.9513,17.8057,17.8657,418300.0
2011-01-03 13:30:00,20.87,20.9,20.82,20.85,241700.0,17.8828,17.9085,17.8399,17.8657,241700.0
2011-01-03 14:00:00,20.85,20.93,20.85,20.88,280600.0,17.8657,17.9342,17.8657,17.8914,280600.0
2011-01-03 14:30:00,20.87,20.95,20.85,20.95,377300.0,17.8828,17.9513,17.8657,17.9513,377300.0
2011-01-03 15:00:00,20.94,20.95,20.82,20.85,478000.0,17.9428,17.9513,17.8399,17.8657,478000.0
2011-01-03 15:30:00,20.86,20.95,20.85,20.91,991400.0,17.8742,17.9513,17.8657,17.9171,991400.0
2011-01-04 09:30:00,20.84,20.89,20.66,20.67,423400.0,17.8571,17.8999,17.7029,17.7114,423400.0
2011-01-04 10:00:00,20.68,20.74,20.58,20.74,331600.0,17.72,17.7714,17.6343,17.7714,331600.0
2011-01-04 10:30:00,20.74,20.74,20.6,20.68,312100.0,17.7714,17.7714,17.6514,17.72,312100.0
2011-01-04 11:00:00,20.68,20.7,20.52,20.56,338300.0,17.72,17.7371,17.5829,17.6172,338300.0
2011-01-04 11:30:00,20.57,20.72,20.54,20.67,414100.0,17.6257,17.7543,17.6,17.7114,414100.0
2011-01-04 12:00:00,20.66,20.71,20.6,20.61,222600.0,17.7029,17.7457,17.6514,17.66,222600.0
2011-01-04 12:30:00,20.6,20.66,20.56,20.65,280100.0,17.6514,17.7029,17.6172,17.6943,280100.0
2011-01-04 13:00:00,20.65,20.74,20.64,20.73,171500.0,17.6943,17.7714,17.6857,17.7628,171500.0
2011-01-04 13:30:00,20.74,20.75,20.67,20.68,160200.0,17.7714,17.78,17.7114,17.72,160200.0
2011-01-04 14:00:00,20.68,20.74,20.64,20.72,277100.0,17.72,17.7714,17.6857,17.7543,277100.0
2011-01-04 14:30:00,20.72,20.75,20.66,20.72,210700.0,17.7543,17.78,17.7029,17.7543,210700.0
2011-01-04 15:00:00,20.72,20.75,20.62,20.69,395000.0,17.7543,17.78,17.6686,17.7286,395000.0
2011-01-04 15:30:00,20.68,20.8,20.61,20.79,967100.0,17.72,17.8228,17.66,17.8142,967100.0
2011-01-05 09:30:00,20.62,20.83,20.58,20.8,259600.0,17.6686,17.8485,17.6343,17.8228,259600.0
2011-01-05 10:00:00,20.79,21.0,20.79,20.87,335600.0,17.8142,17.9942,17.8142,17.8828,335600.0
2011-01-05 10:30:00,20.86,20.98,20.85,20.89,249600.0,17.8742,17.977,17.8657,17.8999,249600.0
2011-01-05 11:00:00,20.89,21.04,20.86,21.0,190800.0,17.8999,18.0285,17.8742,17.9942,190800.0
2011-01-05 11:30:00,21.01,21.29,21.01,21.28,400600.0,18.0028,18.2427,18.0028,18.2341,400600.0
2011-01-05 12:00:00,21.27,21.28,21.13,21.15,385400.0,18.2255,18.2341,18.1056,18.1227,385400.0
2011-01-05 12:30:00,21.16,21.23,21.13,21.2,236700.0,18.1313,18.1913,18.1056,18.1656,236700.0
2011-01-05 13:00:00,21.21,21.23,21.1,21.13,270200.0,18.1741,18.1913,18.0799,18.1056,270200.0
2011-01-05 13:30:00,21.13,21.25,21.11,21.19,283700.0,18.1056,18.2084,18.0884,18.157,283700.0
2011-01-05 14:00:00,21.19,21.22,21.15,21.18,192000.0,18.157,18.1827,18.1227,18.1484,192000.0
2011-01-05 14:30:00,21.19,21.28,21.17,21.26,270900.0,18.157,18.2341,18.1399,18.217,270900.0
2011-01-05 15:00:00,21.27,21.31,21.15,21.18,465800.0,18.2255,18.2598,18.1227,18.1484,465800.0
2011-01-05 15:30:00,21.18,21.28,21.14,21.25,548800.0,18.1484,18.2341,18.1141,18.2084,548800.0
2011-01-06 09:30:00,21.32,21.5,21.28,21.49,413900.0,18.2684,18.4226,18.2341,18.414,413900.0
2011-01-06 10:00:00,21.48,21.71,21.46,21.68,707200.0,18.4055,18.6026,18.3883,18.5769,707200.0
2011-01-06 10:30:00,21.68,21.78,21.67,21.75,405700.0,18.5769,18.6625,18.5683,18.6368,405700.0
2011-01-06 11:00:00,21.75,21.76,21.53,21.62,243600.0,18.6368,18.6454,18.4483,18.5254,243600.0
2011-01-06 11:30:00,21.61,21.64,21.56,21.6,187600.0,18.5169,18.5426,18.474,18.5083,187600.0
2011-01-06 12:00:00,21.6,21.64,21.51,21.56,163000.0,18.5083,18.5426,18.4312,18.474,163000.0
2011-01-06 12:30:00,21.56,21.64,21.54,21.61,301300.0,18.474,18.5426,18.4569,18.5169,301300.0
2011-01-06 13:00:00,21.61,21.62,21.41,21.42,167100.0,18.5169,18.5254,18.3455,18.3541,167100.0
2011-01-06 13:30:00,21.42,21.5,21.39,21.48,282900.0,18.3541,18.4226,18.3284,18.4055,282900.0
2011-01-06 14:00:00,21.48,21.56,21.46,21.52,175400.0,18.4055,18.474,18.3883,18.4398,175400.0
2011-01-06 14:30:00,21.53,21.54,21.36,21.47,206700.0,18.4483,18.4569,18.3027,18.3969,206700.0
2011-01-06 15:00:00,21.47,21.51,21.36,21.41,214500.0,18.3969,18.4312,18.3027,18.3455,214500.0
2011-01-06 15:30:00,21.41,21.52,21.4,21.45,401100.0,18.3455,18.4398,18.3369,18.3798,401100.0
2011-01-07 09:30:00,21.48,21.55,21.37,21.45,341800.0,18.4055,18.4655,18.3112,18.3798,341800.0
2011-01-07 10:00:00,21.45,21.51,21.42,21.48,509300.0,18.3798,18.4312,18.3541,18.4055,509300.0
2011-01-07 10:30:00,21.48,21.5,21.21,21.33,278700.0,18.4055,18.4226,18.1741,18.277,278700.0
2011-01-07 11:00:00,21.33,21.34,21.12,21.13,181100.0,18.277,18.2855,18.097,18.1056,181100.0
2011-01-07 11:30:00,21.13,21.13,21.02,21.11,216500.0,18.1056,18.1056,18.0113,18.0884,216500.0
2011-01-07 12:00:00,21.12,21.18,21.11,21.11,166700.0,18.097,18.1484,18.0884,18.0884,166700.0
2011-01-07 12:30:00,21.11,21.11,20.84,21.02,250000.0,18.0884,18.0884,17.8571,18.0113,250000.0
2011-01-07 13:00:00,21.03,21.16,21.02,21.1,136900.0,18.0199,18.1313,18.0113,18.0799,136900.0
2011-01-07 13:30:00,21.1,21.16,21.04,21.06,120600.0,18.0799,18.1313,18.0285,18.0456,120600.0
2011-01-07 14:00:00,21.05,21.14,21.05,21.14,111700.0,18.037,18.1141,18.037,18.1141,111700.0
2011-01-07 14:30:00,21.13,21.15,21.07,21.08,253800.0,18.1056,18.1227,18.0542,18.0627,253800.0
2011-01-07 15:00:00,21.07,21.11,21.06,21.06,292100.0,18.0542,18.0884,18.0456,18.0456,292100.0
2011-01-07 15:30:00,21.07,21.13,21.05,21.09,517800.0,18.0542,18.1056,18.037,18.0713,517800.0
2011-01-10 09:30:00,21.01,21.01,20.41,20.47,863000.0,18.0028,18.0028,17.4886,17.54,863000.0
2011-01-10 10:00:00,20.47,20.64,20.43,20.57,404300.0,17.54,17.6857,17.5058,17.6257,404300.0
2011-01-10 10:30:00,20.58,20.64,20.21,20.28,591400.0,17.6343,17.6857,17.3173,17.3772,591400.0
2011-01-10 11:00:00,20.28,20.58,20.27,20.56,367900.0,17.3772,17.6343,17.3687,17.6172,367900.0
2011-01-10 11:30:00,20.56,20.75,20.55,20.72,346100.0,17.6172,17.78,17.6086,17.7543,346100.0
2011-01-10 12:00:00,20.73,20.76,20.56,20.66,243600.0,17.7628,17.7885,17.6172,17.7029,243600.0
2011-01-10 12:30:00,20.66,20.76,20.6,20.72,242300.0,17.7029,17.7885,17.6514,17.7543,242300.0
2011-01-10 13:00:00,20.72,20.83,20.71,20.81,233000.0,17.7543,17.8485,17.7457,17.8314,233000.0
2011-01-10 13:30:00,20.81,20.84,20.76,20.78,247400.0,17.8314,17.8571,17.7885,17.8057,247400.0
2011-01-10 14:00:00,20.78,20.85,20.7,20.82,230400.0,17.8057,17.8657,17.7371,17.8399,230400.0
2011-01-10 14:30:00,20.83,20.93,20.82,20.91,232900.0,17.8485,17.9342,17.8399,17.9171,232900.0
2011-01-10 15:00:00,20.9,20.94,20.86,20.9,405100.0,17.9085,17.9428,17.8742,17.9085,405100.0
2011-01-10 15:30:00,20.9,20.94,20.85,20.89,413500.0,17.9085,17.9428,17.8657,17.8999,413500.0
2011-01-11 09:30:00,21.06,21.2,20.9,20.91,367100.0,18.0456,18.1656,17.9085,17.9171,367100.0
2011-01-11 10:00:00,20.91,20.99,20.78,20.8,255400.0,17.9171,17.9856,17.8057,17.8228,255400.0
2011-01-11 10:30:00,20.81,20.91,20.73,20.86,206900.0,17.8314,17.9171,17.7628,17.8742,206900.0
2011-01-11 11:00:00,20.87,20.93,20.83,20.87,220500.0,17.8828,17.9342,17.8485,17.8828,220500.0
2011-01-11 11:30:00,20.88,20.96,20.88,20.91,169200.0,17.8914,17.9599,17.8914,17.9171,169200.0
2011-01-11 12:00:00,20.91,21.0,20.87,20.99,146700.0,17.9171,17.9942,17.8828,17.9856,146700.0
2011-01-11 12:30:00,20.99,21.02,20.93,21.0,118700.0,17.9856,18.0113,17.9342,17.9942,118700.0
2011-01-11 13:00:00,21.0,21.04,20.85,20.93,207400.0,17.9942,18.0285,17.8657,17.9342,207400.0
2011-01-11 13:30:00,20.94,20.95,20.79,20.8,144300.0,17.9428,17.9513,17.8142,17.8228,144300.0
2011-01-11 14:00:00,20.8,20.95,20.69,20.93,193600.0,17.8228,17.9513,17.7286,17.9342,193600.0
2011-01-11 14:30:00,20.93,20.98,20.9,20.94,178900.0,17.9342,17.977,17.9085,17.9428,178900.0
2011-01-11 15:00:00,20.95,20.97,20.83,20.86,231200.0,17.9513,17.9685,17.8485,17.8742,231200.0
2011-01-11 15:30:00,20.86,20.93,20.85,20.86,475000.0,17.8742,17.9342,17.8657,17.8742,475000.0
2011-01-12 09:30:00,21.14,21.14,20.83,21.01,214800.0,18.1141,18.1141,17.8485,18.0028,214800.0
2011-01-12 10:00:00,21.01,21.03,20.89,20.93,206700.0,18.0028,18.0199,17.8999,17.9342,206700.0
2011-01-12 10:30:00,20.93,20.98,20.9,20.94,163800.0,17.9342,17.977,17.9085,17.9428,163800.0
2011-01-12 11:00:00,20.95,21.01,20.92,20.98,181400.0,17.9513,18.0028,17.9256,17.977,181400.0
2011-01-12 11:30:00,20.97,21.0,20.91,20.92,213700.0,17.9685,17.9942,17.9171,17.9256,213700.0
2011-01-12 12:00:00,20.93,21.02,20.92,20.99,168800.0,17.9342,18.0113,17.9256,17.9856,168800.0
2011-01-12 12:30:00,20.99,21.0,20.94,20.94,78600.0,17.9856,17.9942,17.9428,17.9428,78600.0
2011-01-12 13:00:00,20.94,21.0,20.94,21.0,153100.0,17.9428,17.9942,17.9428,17.9942,153100.0
2011-01-12 13:30:00,20.99,21.02,20.97,21.0,167500.0,17.9856,18.0113,17.9685,17.9942,167500.0
2011-01-12 14:00:00,21.0,21.0,20.91,20.94,141700.0,17.9942,17.9942,17.9171,17.9428,141700.0
2011-01-12 14:30:00,20.94,20.95,20.87,20.89,132000.0,17.9428,17.9513,17.8828,17.8999,132000.0
2011-01-12 15:00:00,20.88,20.89,20.8,20.83,267500.0,17.8914,17.8999,17.8228,17.8485,267500.0
2011-01-12 15:30:00,20.83,20.96,20.82,20.95,304800.0,17.8485,17.9599,17.8399,17.9513,304800.0
2011-01-13 09:30:00,20.99,21.01,20.87,20.97,216300.0,17.9856,18.0028,17.8828,17.9685,216300.0
2011-01-13 10:00:00,20.97,20.97,20.82,20.95,127500.0,17.9685,17.9685,17.8399,17.9513,127500.0
2011-01-13 10:30:00,20.96,21.03,20.89,21.01,135400.0,17.9599,18.0199,17.8999,18.0028,135400.0
2011-01-13 11:00:00,21.0,21.09,21.0,21.08,87000.0,17.9942,18.0713,17.9942,18.0627,87000.0
2011-01-13 11:30:00,21.08,21.12,21.01,21.03,83400.0,18.0627,18.097,18.0028,18.0199,83400.0
2011-01-13 12:00:00,21.03,21.13,21.03,21.12,167600.0,18.0199,18.1056,18.0199,18.097,167600.0
2011-01-13 12:30:00,21.11,21.12,21.08,21.08,59400.0,18.0884,18.097,18.0627,18.0627,59400.0
2011-01-13 13:00:00,21.09,21.14,21.02,21.1,71200.0,18.0713,18.1141,18.0113,18.0799,71200.0
2011-01-13 13:30:00,21.09,21.14,21.06,21.12,69800.0,18.0713,18.1141,18.0456,18.097,69800.0
2011-01-13 14:00:00,21.11,21.11,21.02,21.06,82800.0,18.0884,18.0884,18.0113,18.0456,82800.0
2011-01-13 14:30:00,21.07,21.09,20.96,20.99,84900.0,18.0542,18.0713,17.9599,17.9856,84900.0
2011-01-13 15:00:00,21.0,21.03,20.93,20.94,118500.0,17.9942,18.0199,17.9342,17.9428,118500.0
2011-01-13 15:30:00,20.94,21.03,20.9,21.03,367700.0,17.9428,18.0199,17.9085,18.0199,367700.0
2011-01-14 09:30:00,21.02,21.12,20.9,20.96,317600.0,18.0113,18.097,17.9085,17.9599,317600.0
2011-01-14 10:00:00,20.95,21.05,20.8,20.82,363900.0,17.9513,18.037,17.8228,17.8399,363900.0
2011-01-14 10:30:00,20.82,20.88,20.78,20.88,324500.0,17.8399,17.8914,17.8057,17.8914,324500.0
2011-01-14 11:00:00,20.88,21.11,20.86,21.11,219500.0,17.8914,18.0884,17.8742,18.0884,219500.0
2011-01-14 11:30:00,21.1,21.24,21.1,21.24,187200.0,18.0799,18.1998,18.0799,18.1998,187200.0
2011-01-14 12:00:00,21.23,21.31,21.23,21.26,206500.0,18.1913,18.2598,18.1913,18.217,206500.0
2011-01-14 12:30:00,21.25,21.31,21.24,21.29,141800.0,18.2084,18.2598,18.1998,18.2427,141800.0
2011-01-14 13:00:00,21.29,21.35,21.28,21.35,146800.0,18.2427,18.2941,18.2341,18.2941,146800.0
2011-01-14 13:30:00,21.35,21.49,21.34,21.48,179400.0,18.2941,18.414,18.2855,18.4055,179400.0
2011-01-14 14:00:00,21.49,21.5,21.45,21.45,156900.0,18.414,18.4226,18.3798,18.3798,156900.0
2011-01-14 14:30:00,21.45,21.54,21.45,21.48,322700.0,18.3798,18.4569,18.3798,18.4055,322700.0
2011-01-14 15:00:00,21.49,21.5,21.36,21.36,304300.0,18.414,18.4226,18.3027,18.3027,304300.0
2011-01-14 15:30:00,21.36,21.4,21.28,21.35,1122900.0,18.3027,18.3369,18.2341,18.2941,1122900.0
2011-01-18 09:30:00,21.57,21.68,21.41,21.57,486800.0,18.4826,18.5769,18.3455,18.4826,486800.0
2011-01-18 10:00:00,21.57,21.58,21.49,21.5,271600.0,18.4826,18.4912,18.414,18.4226,271600.0
2011-01-18 10:30:00,21.5,21.51,21.35,21.38,221100.0,18.4226,18.4312,18.2941,18.3198,221100.0
2011-01-18 11:00:00,21.38,21.54,21.37,21.5,239400.0,18.3198,18.4569,18.3112,18.4226,239400.0
2011-01-18 11:30:00,21.5,21.55,21.49,21.52,199500.0,18.4226,18.4655,18.414,18.4398,199500.0
2011-01-18 12:00:00,21.52,21.53,21.46,21.49,199400.0,18.4398,18.4483,18.3883,18.414,199400.0
2011-01-18 12:30:00,21.5,21.5,21.46,21.49,134700.0,18.4226,18.4226,18.3883,18.414,134700.0
2011-01-18 13:00:00,21.49,21.55,21.48,21.52,196500.0,18.414,18.4655,18.4055,18.4398,196500.0
2011-01-18 13:30:00,21.52,21.64,21.52,21.63,223000.0,18.4398,18.5426,18.4398,18.534,223000.0
2011-01-18 14:00:00,21.63,21.64,21.54,21.57,175600.0,18.534,18.5426,18.4569,18.4826,175600.0
2011-01-18 14:30:00,21.56,21.59,21.54,21.56,162900.0,18.474,18.4997,18.4569,18.474,162900.0
2011-01-18 15:00:00,21.57,21.58,21.55,21.57,254800.0,18.4826,18.4912,18.4655,18.4826,254800.0
2011-01-18 15:30:00,21.57,21.67,21.57,21.64,642100.0,18.4826,18.5683,18.4826,18.5426,642100.0
2011-01-19 09:30:00,21.63,21.75,21.4,21.44,343800.0,18.534,18.6368,18.3369,18.3712,343800.0
2011-01-19 10:00:00,21.44,21.47,21.2,21.24,215600.0,18.3712,18.3969,18.1656,18.1998,215600.0
2011-01-19 10:30:00,21.24,21.33,21.21,21.23,269400.0,18.1998,18.277,18.1741,18.1913,269400.0
2011-01-19 11:00:00,21.22,21.25,21.1,21.17,156100.0,18.1827,18.2084,18.0799,18.1399,156100.0
2011-01-19 11:30:00,21.18,21.26,21.11,21.16,120200.0,18.1484,18.217,18.0884,18.1313,120200.0
2011-01-19 12:00:00,21.16,21.17,21.08,21.14,141000.0,18.1313,18.1399,18.0627,18.1141,141000.0
2011-01-19 12:30:00,21.14,21.14,21.03,21.09,200300.0,18.1141,18.1141,18.0199,18.0713,200300.0
2011-01-19 13:00:00,21.08,21.13,21.01,21.03,226700.0,18.0627,18.1056,18.0028,18.0199,226700.0
2011-01-19 13:30:00,21.04,21.05,20.85,20.9,188000.0,18.0285,18.037,17.8657,17.9085,188000.0
2011-01-19 14:00:00,20.9,20.96,20.84,20.88,132800.0,17.9085,17.9599,17.8571,17.8914,132800.0
2011-01-19 14:30:00,20.88,20.9,20.72,20.8,195100.0,17.8914,17.9085,17.7543,17.8228,195100.0
2011-01-19 15:00:00,20.8,20.87,20.75,20.81,218500.0,17.8228,17.8828,17.78,17.8314,218500.0
2011-01-19 15:30:00,20.82,20.89,20.73,20.88,544400.0,17.8399,17.8999,17.7628,17.8914,544400.0
2011-01-20 09:30:00,20.76,20.76,19.52,19.91,1177300.0,17.7885,17.7885,16.726,17.0602,1177300.0
2011-01-20 10:00:00,19.91,20.07,19.75,19.87,626900.0,17.0602,17.1973,16.9231,17.0259,626900.0
2011-01-20 10:30:00,19.88,19.91,19.7,19.71,343400.0,17.0345,17.0602,16.8803,16.8888,343400.0
2011-01-20 11:00:00,19.71,19.95,19.7,19.88,287000.0,16.8888,17.0945,16.8803,17.0345,287000.0
2011-01-20 11:30:00,19.88,19.99,19.83,19.99,212900.0,17.0345,17.1288,16.9917,17.1288,212900.0
2011-01-20 12:00:00,19.98,20.16,19.98,20.14,182000.0,17.1202,17.2744,17.1202,17.2573,182000.0
2011-01-20 12:30:00,20.14,20.19,20.09,20.15,144900.0,17.2573,17.3001,17.2144,17.2658,144900.0
2011-01-20 13:00:00,20.14,20.21,20.11,20.17,148500.0,17.2573,17.3173,17.2316,17.283,148500.0
2011-01-20 13:30:00,20.16,20.29,20.15,20.28,166300.0,17.2744,17.3858,17.2658,17.3772,166300.0
2011-01-20 14:00:00,20.27,20.36,20.24,20.33,176600.0,17.3687,17.4458,17.343,17.4201,176600.0
2011-01-20 14:30:00,20.34,20.64,20.32,20.6,514000.0,17.4287,17.6857,17.4115,17.6514,514000.0
2011-01-20 15:00:00,20.6,20.68,20.59,20.64,633900.0,17.6514,17.72,17.6429,17.6857,633900.0
2011-01-20 15:30:00,20.64,20.68,20.58,20.65,1036800.0,17.6857,17.72,17.6343,17.6943,1036800.0
2011-01-21 09:30:00,21.02,21.1,20.95,21.04,596300.0,18.0113,18.0799,17.9513,18.0285,596300.0
2011-01-21 10:00:00,21.04,21.24,20.85,20.86,515600.0,18.0285,18.1998,17.8657,17.8742,515600.0
2011-01-21 10:30:00,20.85,20.92,20.71,20.71,403200.0,17.8657,17.9256,17.7457,17.7457,403200.0
2011-01-21 11:00:00,20.71,20.73,20.52,20.53,301200.0,17.7457,17.7628,17.5829,17.5915,301200.0
2011-01-21 11:30:00,20.53,20.53,20.14,20.19,508500.0,17.5915,17.5915,17.2573,17.3001,508500.0
2011-01-21 12:00:00,20.19,20.42,20.17,20.27,308800.0,17.3001,17.4972,17.283,17.3687,308800.0
2011-01-21 12:30:00,20.27,20.29,19.89,19.89,524000.0,17.3687,17.3858,17.0431,17.0431,524000.0
2011-01-21 13:00:00,19.9,19.97,19.81,19.86,527600.0,17.0516,17.1116,16.9745,17.0174,527600.0
2011-01-21 13:30:00,19.87,19.92,19.82,19.89,300100.0,17.0259,17.0688,16.9831,17.0431,300100.0
2011-01-21 14:00:00,19.9,19.92,19.8,19.86,320300.0,17.0516,17.0688,16.9659,17.0174,320300.0
2011-01-21 14:30:00,19.87,19.94,19.84,19.86,296200.0,17.0259,17.0859,17.0002,17.0174,296200.0
2011-01-21 15:00:00,19.86,19.9,19.7,19.84,725000.0,17.0174,17.0516,16.8803,17.0002,725000.0
2011-01-21 15:30:00,19.83,19.92,19.76,19.83,1107000.0,16.9917,17.0688,16.9317,16.9917,1107000.0
2011-01-24 09:30:00,19.87,20.03,19.78,19.85,292400.0,17.0259,17.163,16.9488,17.0088,292400.0
2011-01-24 10:00:00,19.85,19.9,19.77,19.87,203400.0,17.0088,17.0516,16.9402,17.0259,203400.0
2011-01-24 10:30:00,19.88,19.94,19.84,19.9,186000.0,17.0345,17.0859,17.0002,17.0516,186000.0
2011-01-24 11:00:00,19.9,20.12,19.88,20.1,225300.0,17.0516,17.2401,17.0345,17.223,225300.0
2011-01-24 11:30:00,20.09,20.16,20.04,20.12,150000.0,17.2144,17.2744,17.1716,17.2401,150000.0
2011-01-24 12:00:00,20.12,20.23,20.12,20.15,182800.0,17.2401,17.3344,17.2401,17.2658,182800.0
2011-01-24 12:30:00,20.16,20.22,20.13,20.13,115200.0,17.2744,17.3258,17.2487,17.2487,115200.0
2011-01-24 13:00:00,20.13,20.15,20.09,20.11,142800.0,17.2487,17.2658,17.2144,17.2316,142800.0
2011-01-24 13:30:00,20.11,20.12,20.03,20.06,168600.0,17.2316,17.2401,17.163,17.1887,168600.0
2011-01-24 14:00:00,20.06,20.15,20.04,20.13,174800.0,17.1887,17.2658,17.1716,17.2487,174800.0
2011-01-24 14:30:00,20.13,20.21,20.12,20.16,168400.0,17.2487,17.3173,17.2401,17.2744,168400.0
2011-01-24 15:00:00,20.16,20.17,20.05,20.06,271500.0,17.2744,17.283,17.1802,17.1887,271500.0
2011-01-24 15:30:00,20.06,20.16,20.06,20.15,624100.0,17.1887,17.2744,17.1887,17.2658,624100.0
2011-01-25 09:30:00,20.05,20.1,19.75,19.85,318900.0,17.1802,17.223,16.9231,17.0088,318900.0
2011-01-25 10:00:00,19.86,19.91,19.81,19.86,200800.0,17.0174,17.0602,16.9745,17.0174,200800.0
2011-01-25 10:30:00,19.86,20.0,19.86,19.98,377700.0,17.0174,17.1373,17.0174,17.1202,377700.0
2011-01-25 11:00:00,19.98,19.99,19.75,19.77,206300.0,17.1202,17.1288,16.9231,16.9402,206300.0
2011-01-25 11:30:00,19.77,19.78,19.56,19.64,327000.0,16.9402,16.9488,16.7603,16.8288,327000.0
2011-01-25 12:00:00,19.64,19.8,19.62,19.74,154900.0,16.8288,16.9659,16.8117,16.9145,154900.0
2011-01-25 12:30:00,19.75,19.8,19.73,19.75,125100.0,16.9231,16.9659,16.906,16.9231,125100.0
2011-01-25 13:00:00,19.75,19.77,19.63,19.66,149400.0,16.9231,16.9402,16.8203,16.846,149400.0
2011-01-25 13:30:00,19.67,19.8,19.67,19.78,169400.0,16.8546,16.9659,16.8546,16.9488,169400.0
2011-01-25 14:00:00,19.77,19.77,19.58,19.6,213100.0,16.9402,16.9402,16.7774,16.7946,213100.0
2011-01-25 14:30:00,19.6,19.72,19.59,19.72,250300.0,16.7946,16.8974,16.786,16.8974,250300.0
2011-01-25 15:00:00,19.72,19.8,19.68,19.77,416200.0,16.8974,16.9659,16.8631,16.9402,416200.0
2011-01-25 15:30:00,19.77,19.78,19.62,19.76,601500.0,16.9402,16.9488,16.8117,16.9317,601500.0
2011-01-26 09:30:00,19.9,19.95,19.62,19.78,300300.0,17.0516,17.0945,16.8117,16.9488,300300.0
2011-01-26 10:00:00,19.78,19.98,19.74,19.92,356800.0,16.9488,17.1202,16.9145,17.0688,356800.0
2011-01-26 10:30:00,19.91,20.04,19.83,19.85,304400.0,17.0602,17.1716,16.9917,17.0088,304400.0
2011-01-26 11:00:00,19.86,19.95,19.83,19.84,166500.0,17.0174,17.0945,16.9917,17.0002,166500.0
2011-01-26 11:30:00,19.84,20.0,19.83,19.95,145400.0,17.0002,17.1373,16.9917,17.0945,145400.0
2011-01-26 12:00:00,19.95,20.07,19.93,20.05,183000.0,17.0945,17.1973,17.0773,17.1802,183000.0
2011-01-26 12:30:00,20.06,20.14,20.04,20.1,122200.0,17.1887,17.2573,17.1716,17.223,122200.0
2011-01-26 13:00:00,20.11,20.13,20.06,20.09,89700.0,17.2316,17.2487,17.1887,17.2144,89700.0
2011-01-26 13:30:00,20.1,20.14,20.05,20.07,90000.0,17.223,17.2573,17.1802,17.1973,90000.0
2011-01-26 14:00:00,20.06,20.14,20.01,20.06,179700.0,17.1887,17.2573,17.1459,17.1887,179700.0
2011-01-26 14:30:00,20.05,20.15,19.98,20.0,428600.0,17.1802,17.2658,17.1202,17.1373,428600.0
2011-01-26 15:00:00,19.99,20.02,19.89,19.9,539100.0,17.1288,17.1545,17.0431,17.0516,539100.0
2011-01-26 15:30:00,19.9,19.98,19.83,19.84,694000.0,17.0516,17.1202,16.9917,17.0002,694000.0
2011-01-27 09:30:00,20.02,20.36,19.94,20.35,442900.0,17.1545,17.4458,17.0859,17.4372,442900.0
2011-01-27 10:00:00,20.34,20.49,20.29,20.49,233100.0,17.4287,17.5572,17.3858,17.5572,233100.0
2011-01-27 10:30:00,20.49,20.63,20.45,20.58,276200.0,17.5572,17.6771,17.5229,17.6343,276200.0
2011-01-27 11:00:00,20.57,20.57,20.35,20.38,275100.0,17.6257,17.6257,17.4372,17.4629,275100.0
2011-01-27 11:30:00,20.38,20.46,20.28,20.44,186600.0,17.4629,17.5315,17.3772,17.5143,186600.0
2011-01-27 12:00:00,20.44,20.51,20.36,20.45,117600.0,17.5143,17.5743,17.4458,17.5229,117600.0
2011-01-27 12:30:00,20.45,20.57,20.41,20.55,152000.0,17.5229,17.6257,17.4886,17.6086,152000.0
2011-01-27 13:00:00,20.56,20.6,20.54,20.6,98900.0,17.6172,17.6514,17.6,17.6514,98900.0
2011-01-27 13:30:00,20.6,20.6,20.55,20.6,97600.0,17.6514,17.6514,17.6086,17.6514,97600.0
2011-01-27 14:00:00,20.6,20.63,20.54,20.55,128000.0,17.6514,17.6771,17.6,17.6086,128000.0
2011-01-27 14:30:00,20.55,20.59,20.52,20.57,124900.0,17.6086,17.6429,17.5829,17.6257,124900.0
2011-01-27 15:00:00,20.57,20.62,20.53,20.61,174100.0,17.6257,17.6686,17.5915,17.66,174100.0
2011-01-27 15:30:00,20.61,20.66,20.56,20.6,538900.0,17.66,17.7029,17.6172,17.6514,538900.0
2011-01-28 09:30:00,20.68,20.75,20.52,20.61,186600.0,17.72,17.78,17.5829,17.66,186600.0
2011-01-28 10:00:00,20.62,20.66,20.27,20.31,150300.0,17.6686,17.7029,17.3687,17.4029,150300.0
2011-01-28 10:30:00,20.3,20.34,20.11,20.21,212900.0,17.3944,17.4287,17.2316,17.3173,212900.0
2011-01-28 11:00:00,20.2,20.23,20.1,20.15,115800.0,17.3087,17.3344,17.223,17.2658,115800.0
2011-01-28 11:30:00,20.15,20.15,19.73,19.74,250500.0,17.2658,17.2658,16.906,16.9145,250500.0
2011-01-28 12:00:00,19.75,19.84,19.63,19.76,194600.0,16.9231,17.0002,16.8203,16.9317,194600.0
2011-01-28 12:30:00,19.75,19.99,19.74,19.99,228600.0,16.9231,17.1288,16.9145,17.1288,228600.0
2011-01-28 13:00:00,19.99,19.99,19.77,19.78,209200.0,17.1288,17.1288,16.9402,16.9488,209200.0
2011-01-28 13:30:00,19.78,19.89,19.75,19.88,157300.0,16.9488,17.0431,16.9231,17.0345,157300.0
2011-01-28 14:00:00,19.89,19.91,19.81,19.88,180000.0,17.0431,17.0602,16.9745,17.0345,180000.0
2011-01-28 14:30:00,19.88,19.99,19.87,19.93,118200.0,17.0345,17.1288,17.0259,17.0773,118200.0
2011-01-28 15:00:00,19.93,19.94,19.83,19.84,267200.0,17.0773,17.0859,16.9917,17.0002,267200.0
2011-01-28 15:30:00,19.83,19.88,19.79,19.82,477600.0,16.9917,17.0345,16.9574,16.9831,477600.0
2011-01-31 09:30:00,19.9,20.02,19.75,19.97,229000.0,17.0516,17.1545,16.9231,17.1116,229000.0
2011-01-31 10:00:00,19.96,20.19,19.94,20.19,216000.0,17.103,17.3001,17.0859,17.3001,216000.0
2011-01-31 10:30:00,20.19,20.27,20.16,20.24,151200.0,17.3001,17.3687,17.2744,17.343,151200.0
2011-01-31 11:00:00,20.24,20.35,20.23,20.31,87300.0,17.343,17.4372,17.3344,17.4029,87300.0
2011-01-31 11:30:00,20.3,20.3,20.2,20.24,71400.0,17.3944,17.3944,17.3087,17.343,71400.0
2011-01-31 12:00:00,20.24,20.46,20.23,20.46,160300.0,17.343,17.5315,17.3344,17.5315,160300.0
2011-01-31 12:30:00,20.45,20.46,20.33,20.38,101900.0,17.5229,17.5315,17.4201,17.4629,101900.0
2011-01-31 13:00:00,20.37,20.43,20.32,20.35,130600.0,17.4544,17.5058,17.4115,17.4372,130600.0
2011-01-31 13:30:00,20.35,20.36,20.25,20.27,181300.0,17.4372,17.4458,17.3515,17.3687,181300.0
2011-01-31 14:00:00,20.27,20.36,20.27,20.35,245700.0,17.3687,17.4458,17.3687,17.4372,245700.0
2011-01-31 14:30:00,20.35,20.38,20.29,20.35,223900.0,17.4372,17.4629,17.3858,17.4372,223900.0
2011-01-31 15:00:00,20.34,20.39,20.19,20.19,336200.0,17.4287,17.4715,17.3001,17.3001,336200.0
2011-01-31 15:30:00,20.2,20.27,20.15,20.2,727300.0,17.3087,17.3687,17.2658,17.3087,727300.0
2011-02-01 09:30:00,20.46,20.59,20.31,20.53,273100.0,17.5315,17.6429,17.4029,17.5915,273100.0
2011-02-01 10:00:00,20.54,20.76,20.5,20.73,238000.0,17.6,17.7885,17.5658,17.7628,238000.0
2011-02-01 10:30:00,20.73,20.82,20.7,20.82,328000.0,17.7628,17.8399,17.7371,17.8399,328000.0
2011-02-01 11:00:00,20.82,20.84,20.7,20.76,320900.0,17.8399,17.8571,17.7371,17.7885,320900.0
2011-02-01 11:30:00,20.75,20.86,20.75,20.82,230300.0,17.78,17.8742,17.78,17.8399,230300.0
2011-02-01 12:00:00,20.83,20.92,20.82,20.88,211900.0,17.8485,17.9256,17.8399,17.8914,211900.0
2011-02-01 12:30:00,20.88,20.93,20.84,20.93,166800.0,17.8914,17.9342,17.8571,17.9342,166800.0
2011-02-01 13:00:00,20.93,20.95,20.83,20.84,217600.0,17.9342,17.9513,17.8485,17.8571,217600.0
2011-02-01 13:30:00,20.84,20.86,20.72,20.74,158400.0,17.8571,17.8742,17.7543,17.7714,158400.0
2011-02-01 14:00:00,20.75,20.8,20.68,20.68,115000.0,17.78,17.8228,17.72,17.72,115000.0
2011-02-01 14:30:00,20.69,20.7,20.58,20.7,320600.0,17.7286,17.7371,17.6343,17.7371,320600.0
2011-02-01 15:00:00,20.7,20.74,20.62,20.73,337400.0,17.7371,17.7714,17.6686,17.7628,337400.0
2011-02-01 15:30:00,20.74,20.82,20.7,20.71,366200.0,17.7714,17.8399,17.7371,17.7457,366200.0
2011-02-02 09:30:00,20.55,20.78,20.34,20.77,411700.0,17.6086,17.8057,17.4287,17.7971,411700.0
2011-02-02 10:00:00,20.78,20.93,20.57,20.89,245100.0,17.8057,17.9342,17.6257,17.8999,245100.0
2011-02-02 10:30:00,20.89,20.94,20.79,20.89,277500.0,17.8999,17.9428,17.8142,17.8999,277500.0
2011-02-02 11:00:00,20.89,20.89,20.67,20.8,213500.0,17.8999,17.8999,17.7114,17.8228,213500.0
2011-02-02 11:30:00,20.79,20.89,20.75,20.89,137500.0,17.8142,17.8999,17.78,17.8999,137500.0
2011-02-02 12:00:00,20.88,20.88,20.71,20.71,126400.0,17.8914,17.8914,17.7457,17.7457,126400.0
2011-02-02 12:30:00,20.7,20.77,20.65,20.67,192100.0,17.7371,17.7971,17.6943,17.7114,192100.0
2011-02-02 13:00:00,20.67,20.7,20.64,20.69,121900.0,17.7114,17.7371,17.6857,17.7286,121900.0
2011-02-02 13:30:00,20.69,20.75,20.6,20.6,212100.0,17.7286,17.78,17.6514,17.6514,212100.0
2011-02-02 14:00:00,20.61,20.66,20.56,20.65,90900.0,17.66,17.7029,17.6172,17.6943,90900.0
2011-02-02 14:30:00,20.64,20.74,20.6,20.73,107800.0,17.6857,17.7714,17.6514,17.7628,107800.0
2011-02-02 15:00:00,20.73,20.78,20.67,20.68,201200.0,17.7628,17.8057,17.7114,17.72,201200.0
2011-02-02 15:30:00,20.68,20.72,20.62,20.66,431300.0,17.72,17.7543,17.6686,17.7029,431300.0
2011-02-03 09:30:00,20.53,20.79,20.53,20.7,153600.0,17.5915,17.8142,17.5915,17.7371,153600.0
2011-02-03 10:00:00,20.71,20.75,20.54,20.7,293300.0,17.7457,17.78,17.6,17.7371,293300.0
2011-02-03 10:30:00,20.7,20.71,20.6,20.61,144100.0,17.7371,17.7457,17.6514,17.66,144100.0
2011-02-03 11:00:00,20.61,20.63,20.44,20.5,170100.0,17.66,17.6771,17.5143,17.5658,170100.0
2011-02-03 11:30:00,20.49,20.62,20.48,20.59,121300.0,17.5572,17.6686,17.5486,17.6429,121300.0
2011-02-03 12:00:00,20.59,20.69,20.58,20.68,110700.0,17.6429,17.7286,17.6343,17.72,110700.0
2011-02-03 12:30:00,20.69,20.7,20.6,20.7,153100.0,17.7286,17.7371,17.6514,17.7371,153100.0
2011-02-03 13:00:00,20.69,20.74,20.67,20.72,72500.0,17.7286,17.7714,17.7114,17.7543,72500.0
2011-02-03 13:30:00,20.73,20.75,20.68,20.73,80500.0,17.7628,17.78,17.72,17.7628,80500.0
2011-02-03 14:00:00,20.74,20.78,20.68,20.77,97700.0,17.7714,17.8057,17.72,17.7971,97700.0
2011-02-03 14:30:00,20.77,20.89,20.76,20.85,148800.0,17.7971,17.8999,17.7885,17.8657,148800.0
2011-02-03 15:00:00,20.85,20.92,20.85,20.87,184300.0,17.8657,17.9256,17.8657,17.8828,184300.0
2011-02-03 15:30:00,20.87,20.94,20.87,20.91,360900.0,17.8828,17.9428,17.8828,17.9171,360900.0
2011-02-04 09:30:00,20.93,21.22,20.85,21.18,242500.0,17.9342,18.1827,17.8657,18.1484,242500.0
2011-02-04 10:00:00,21.18,21.25,21.13,21.19,170900.0,18.1484,18.2084,18.1056,18.157,170900.0
2011-02-04 10:30:00,21.18,21.2,20.91,20.96,154900.0,18.1484,18.1656,17.9171,17.9599,154900.0
2011-02-04 11:00:00,20.96,20.98,20.88,20.96,135600.0,17.9599,17.977,17.8914,17.9599,135600.0
2011-02-04 11:30:00,20.95,21.03,20.94,20.96,71600.0,17.9513,18.0199,17.9428,17.9599,71600.0
2011-02-04 12:00:00,20.96,21.04,20.94,21.0,60000.0,17.9599,18.0285,17.9428,17.9942,60000.0
2011-02-04 12:30:00,21.0,21.13,21.0,21.09,70800.0,17.9942,18.1056,17.9942,18.0713,70800.0
2011-02-04 13:00:00,21.08,21.25,21.06,21.22,118000.0,18.0627,18.2084,18.0456,18.1827,118000.0
2011-02-04 13:30:00,21.23,21.25,21.16,21.22,85300.0,18.1913,18.2084,18.1313,18.1827,85300.0
2011-02-04 14:00:00,21.23,21.24,21.17,21.22,88400.0,18.1913,18.1998,18.1399,18.1827,88400.0
2011-02-04 14:30:00,21.22,21.25,21.15,21.18,125300.0,18.1827,18.2084,18.1227,18.1484,125300.0
2011-02-04 15:00:00,21.18,21.21,21.13,21.21,139900.0,18.1484,18.1741,18.1056,18.1741,139900.0
2011-02-04 15:30:00,21.2,21.29,21.19,21.23,351900.0,18.1656,18.2427,18.157,18.1913,351900.0
2011-02-07 09:30:00,21.24,21.5,21.24,21.5,278600.0,18.1998,18.4226,18.1998,18.4226,278600.0
2011-02-07 10:00:00,21.5,21.57,21.35,21.41,295800.0,18.4226,18.4826,18.2941,18.3455,295800.0
2011-02-07 10:30:00,21.42,21.49,21.36,21.48,194000.0,18.3541,18.414,18.3027,18.4055,194000.0
2011-02-07 11:00:00,21.47,21.57,21.47,21.52,137200.0,18.3969,18.4826,18.3969,18.4398,137200.0
2011-02-07 11:30:00,21.52,21.7,21.52,21.69,187500.0,18.4398,18.594,18.4398,18.5854,187500.0
2011-02-07 12:00:00,21.69,21.7,21.57,21.57,112600.0,18.5854,18.594,18.4826,18.4826,112600.0
2011-02-07 12:30:00,21.58,21.65,21.55,21.56,156300.0,18.4912,18.5511,18.4655,18.474,156300.0
2011-02-07 13:00:00,21.55,21.61,21.54,21.57,83900.0,18.4655,18.5169,18.4569,18.4826,83900.0
2011-02-07 13:30:00,21.58,21.59,21.49,21.56,82900.0,18.4912,18.4997,18.414,18.474,82900.0
2011-02-07 14:00:00,21.56,21.57,21.51,21.52,94700.0,18.474,18.4826,18.4312,18.4398,94700.0
2011-02-07 14:30:00,21.51,21.54,21.43,21.48,201700.0,18.4312,18.4569,18.3626,18.4055,201700.0
2011-02-07 15:00:00,21.48,21.52,21.42,21.48,173000.0,18.4055,18.4398,18.3541,18.4055,173000.0
2011-02-07 15:30:00,21.48,21.58,21.47,21.54,417400.0,18.4055,18.4912,18.3969,18.4569,417400.0
2011-02-08 09:30:00,21.53,21.68,21.33,21.58,181900.0,18.4483,18.5769,18.277,18.4912,181900.0
2011-02-08 10:00:00,21.59,21.62,21.5,21.51,131500.0,18.4997,18.5254,18.4226,18.4312,131500.0
2011-02-08 10:30:00,21.51,21.51,21.36,21.4,132900.0,18.4312,18.4312,18.3027,18.3369,132900.0
2011-02-08 11:00:00,21.39,21.45,21.33,21.36,104400.0,18.3284,18.3798,18.277,18.3027,104400.0
2011-02-08 11:30:00,21.37,21.43,21.29,21.35,164800.0,18.3112,18.3626,18.2427,18.2941,164800.0
2011-02-08 12:00:00,21.36,21.4,21.27,21.32,92900.0,18.3027,18.3369,18.2255,18.2684,92900.0
2011-02-08 12:30:00,21.32,21.4,21.32,21.34,71300.0,18.2684,18.3369,18.2684,18.2855,71300.0
2011-02-08 13:00:00,21.34,21.35,21.24,21.25,148700.0,18.2855,18.2941,18.1998,18.2084,148700.0
2011-02-08 13:30:00,21.25,21.36,21.25,21.32,60600.0,18.2084,18.3027,18.2084,18.2684,60600.0
2011-02-08 14:00:00,21.33,21.41,21.33,21.41,146500.0,18.277,18.3455,18.277,18.3455,146500.0
2011-02-08 14:30:00,21.41,21.42,21.25,21.26,210100.0,18.3455,18.3541,18.2084,18.217,210100.0
2011-02-08 15:00:00,21.26,21.32,21.2,21.21,228400.0,18.217,18.2684,18.1656,18.1741,228400.0
2011-02-08 15:30:00,21.2,21.3,21.2,21.3,410800.0,18.1656,18.2512,18.1656,18.2512,410800.0
2011-02-09 09:30:00,21.29,21.5,21.23,21.36,161100.0,18.2427,18.4226,18.1913,18.3027,161100.0
2011-02-09 10:00:00,21.36,21.45,21.22,21.4,170000.0,18.3027,18.3798,18.1827,18.3369,170000.0
2011-02-09 10:30:00,21.39,21.68,21.39,21.55,282200.0,18.3284,18.5769,18.3284,18.4655,282200.0
2011-02-09 11:00:00,21.56,21.61,21.36,21.38,242000.0,18.474,18.5169,18.3027,18.3198,242000.0
2011-02-09 11:30:00,21.39,21.46,21.31,21.37,135900.0,18.3284,18.3883,18.2598,18.3112,135900.0
2011-02-09 12:00:00,21.37,21.41,21.3,21.34,121700.0,18.3112,18.3455,18.2512,18.2855,121700.0
2011-02-09 12:30:00,21.34,21.42,21.32,21.4,72300.0,18.2855,18.3541,18.2684,18.3369,72300.0
2011-02-09 13:00:00,21.39,21.45,21.36,21.44,79500.0,18.3284,18.3798,18.3027,18.3712,79500.0
2011-02-09 13:30:00,21.44,21.47,21.39,21.39,53900.0,18.3712,18.3969,18.3284,18.3284,53900.0
2011-02-09 14:00:00,21.38,21.4,21.3,21.36,163900.0,18.3198,18.3369,18.2512,18.3027,163900.0
2011-02-09 14:30:00,21.35,21.36,21.23,21.26,188500.0,18.2941,18.3027,18.1913,18.217,188500.0
2011-02-09 15:00:00,21.25,21.36,21.25,21.33,197800.0,18.2084,18.3027,18.2084,18.277,197800.0
2011-02-09 15:30:00,21.34,21.47,21.33,21.43,525000.0,18.2855,18.3969,18.277,18.3626,525000.0
2011-02-10 09:30:00,21.18,21.24,20.77,20.93,624700.0,18.1484,18.1998,17.7971,17.9342,624700.0
2011-02-10 10:00:00,20.93,21.17,20.89,21.13,326600.0,17.9342,18.1399,17.8999,18.1056,326600.0
2011-02-10 10:30:00,21.13,21.22,21.09,21.14,187700.0,18.1056,18.1827,18.0713,18.1141,187700.0
2011-02-10 11:00:00,21.13,21.36,21.1,21.36,214000.0,18.1056,18.3027,18.0799,18.3027,214000.0
2011-02-10 11:30:00,21.37,21.5,21.35,21.48,159000.0,18.3112,18.4226,18.2941,18.4055,159000.0
2011-02-10 12:00:00,21.48,21.49,21.29,21.34,177800.0,18.4055,18.414,18.2427,18.2855,177800.0
2011-02-10 12:30:00,21.34,21.37,21.28,21.3,73400.0,18.2855,18.3112,18.2341,18.2512,73400.0
2011-02-10 13:00:00,21.29,21.35,21.25,21.25,67900.0,18.2427,18.2941,18.2084,18.2084,67900.0
2011-02-10 13:30:00,21.25,21.36,21.22,21.34,128100.0,18.2084,18.3027,18.1827,18.2855,128100.0
2011-02-10 14:00:00,21.34,21.36,21.28,21.3,97000.0,18.2855,18.3027,18.2341,18.2512,97000.0
2011-02-10 14:30:00,21.31,21.37,21.25,21.25,79300.0,18.2598,18.3112,18.2084,18.2084,79300.0
2011-02-10 15:00:00,21.25,21.41,21.25,21.4,192500.0,18.2084,18.3455,18.2084,18.3369,192500.0
2011-02-10 15:30:00,21.4,21.44,21.3,21.37,549200.0,18.3369,18.3712,18.2512,18.3112,549200.0
2011-02-11 09:30:00,21.1,21.29,20.99,21.29,206400.0,18.1383,18.3016,18.0437,18.3016,206400.0
2011-02-11 10:00:00,21.28,21.42,21.26,21.41,148000.0,18.293,18.4134,18.2758,18.4048,148000.0
2011-02-11 10:30:00,21.41,21.63,21.41,21.63,147700.0,18.4048,18.5939,18.4048,18.5939,147700.0
2011-02-11 11:00:00,21.62,21.66,21.55,21.62,123400.0,18.5853,18.6197,18.5251,18.5853,123400.0
2011-02-11 11:30:00,21.61,21.68,21.55,21.63,135500.0,18.5767,18.6369,18.5251,18.5939,135500.0
2011-02-11 12:00:00,21.64,21.69,21.62,21.66,155500.0,18.6025,18.6455,18.5853,18.6197,155500.0
2011-02-11 12:30:00,21.66,21.75,21.62,21.72,134900.0,18.6197,18.6971,18.5853,18.6713,134900.0
2011-02-11 13:00:00,21.72,21.75,21.68,21.72,85900.0,18.6713,18.6971,18.6369,18.6713,85900.0
2011-02-11 13:30:00,21.73,21.73,21.64,21.64,114800.0,18.6799,18.6799,18.6025,18.6025,114800.0
2011-02-11 14:00:00,21.65,21.7,21.61,21.66,117300.0,18.6111,18.6541,18.5767,18.6197,117300.0
2011-02-11 14:30:00,21.66,21.79,21.66,21.76,162800.0,18.6197,18.7314,18.6197,18.7057,162800.0
2011-02-11 15:00:00,21.77,21.77,21.63,21.64,141000.0,18.7143,18.7143,18.5939,18.6025,141000.0
2011-02-11 15:30:00,21.65,21.79,21.65,21.68,431000.0,18.6111,18.7314,18.6111,18.6369,431000.0
2011-02-14 09:30:00,21.77,22.22,21.69,22.07,497100.0,18.7143,19.1011,18.6455,18.9721,497100.0
2011-02-14 10:00:00,22.07,22.14,21.95,22.07,195000.0,18.9721,19.0323,18.869,18.9721,195000.0
2011-02-14 10:30:00,22.07,22.14,21.91,22.08,187800.0,18.9721,19.0323,18.8346,18.9807,187800.0
2011-02-14 11:00:00,22.07,22.16,22.06,22.09,113300.0,18.9721,19.0495,18.9636,18.9893,113300.0
2011-02-14 11:30:00,22.08,22.11,22.01,22.04,108500.0,18.9807,19.0065,18.9206,18.9464,108500.0
2011-02-14 12:00:00,22.05,22.1,21.99,22.04,110100.0,18.955,18.9979,18.9034,18.9464,110100.0
2011-02-14 12:30:00,22.03,22.13,22.01,22.1,130800.0,18.9378,19.0237,18.9206,18.9979,130800.0
2011-02-14 13:00:00,22.11,22.14,22.04,22.05,101900.0,19.0065,19.0323,18.9464,18.955,101900.0
2011-02-14 13:30:00,22.05,22.1,22.01,22.02,73000.0,18.955,18.9979,18.9206,18.9292,73000.0
2011-02-14 14:00:00,22.02,22.1,21.96,22.1,319100.0,18.9292,18.9979,18.8776,18.9979,319100.0
2011-02-14 14:30:00,22.09,22.25,22.07,22.24,230800.0,18.9893,19.1269,18.9721,19.1183,230800.0
2011-02-14 15:00:00,22.25,22.25,22.17,22.23,238000.0,19.1269,19.1269,19.0581,19.1097,238000.0
2011-02-14 15:30:00,22.23,22.41,22.23,22.38,920000.0,19.1097,19.2644,19.1097,19.2386,920000.0
2011-02-15 09:30:00,22.23,22.39,21.94,22.22,379900.0,19.1097,19.2472,18.8604,19.1011,379900.0
2011-02-15 10:00:00,22.22,22.24,21.88,21.88,238100.0,19.1011,19.1183,18.8088,18.8088,238100.0
2011-02-15 10:30:00,21.88,21.98,21.85,21.91,135000.0,18.8088,18.8948,18.783,18.8346,135000.0
2011-02-15 11:00:00,21.91,22.08,21.91,22.08,104300.0,18.8346,18.9807,18.8346,18.9807,104300.0
2011-02-15 11:30:00,22.07,22.08,21.91,21.91,113200.0,18.9721,18.9807,18.8346,18.8346,113200.0
2011-02-15 12:00:00,21.9,22.09,21.87,22.08,100900.0,18.826,18.9893,18.8002,18.9807,100900.0
2011-02-15 12:30:00,22.08,22.18,22.08,22.17,73800.0,18.9807,19.0667,18.9807,19.0581,73800.0
2011-02-15 13:00:00,22.17,22.18,22.12,22.14,88300.0,19.0581,19.0667,19.0151,19.0323,88300.0
2011-02-15 13:30:00,22.14,22.15,22.08,22.1,77900.0,19.0323,19.0409,18.9807,18.9979,77900.0
2011-02-15 14:00:00,22.09,22.1,21.98,22.0,110400.0,18.9893,18.9979,18.8948,18.912,110400.0
2011-02-15 14:30:00,21.99,22.17,21.98,22.14,98400.0,18.9034,19.0581,18.8948,19.0323,98400.0
2011-02-15 15:00:00,22.14,22.16,21.98,21.99,186500.0,19.0323,19.0495,18.8948,18.9034,186500.0
2011-02-15 15:30:00,21.99,22.03,21.91,22.0,434200.0,18.9034,18.9378,18.8346,18.912,434200.0
2011-02-16 09:30:00,22.17,22.35,22.11,22.25,136800.0,19.0581,19.2128,19.0065,19.1269,136800.0
2011-02-16 10:00:00,22.25,22.34,22.2,22.28,124700.0,19.1269,19.2042,19.0839,19.1527,124700.0
2011-02-16 10:30:00,22.28,22.4,22.24,22.38,137000.0,19.1527,19.2558,19.1183,19.2386,137000.0
2011-02-16 11:00:00,22.38,22.41,22.33,22.35,136900.0,19.2386,19.2644,19.1957,19.2128,136900.0
2011-02-16 11:30:00,22.35,22.5,22.32,22.45,261900.0,19.2128,19.3418,19.1871,19.2988,261900.0
2011-02-16 12:00:00,22.45,22.46,22.27,22.28,394600.0,19.2988,19.3074,19.1441,19.1527,394600.0
2011-02-16 12:30:00,22.28,22.48,22.28,22.47,258700.0,19.1527,19.3246,19.1527,19.316,258700.0
2011-02-16 13:00:00,22.47,22.49,22.38,22.38,151900.0,19.316,19.3332,19.2386,19.2386,151900.0
2011-02-16 13:30:00,22.38,22.39,22.31,22.31,131300.0,19.2386,19.2472,19.1785,19.1785,131300.0
2011-02-16 14:00:00,22.32,22.33,22.23,22.25,179900.0,19.1871,19.1957,19.1097,19.1269,179900.0
2011-02-16 14:30:00,22.25,22.45,22.25,22.41,438400.0,19.1269,19.2988,19.1269,19.2644,438400.0
2011-02-16 15:00:00,22.42,22.48,22.39,22.44,259200.0,19.273,19.3246,19.2472,19.2902,259200.0
2011-02-16 15:30:00,22.45,22.55,22.44,22.52,496900.0,19.2988,19.3848,19.2902,19.359,496900.0
2011-02-17 09:30:00,22.42,22.66,22.36,22.54,148400.0,19.273,19.4793,19.2214,19.3762,148400.0
2011-02-17 10:00:00,22.55,22.68,22.46,22.58,206800.0,19.3848,19.4965,19.3074,19.4106,206800.0
2011-02-17 10:30:00,22.59,22.81,22.54,22.78,246400.0,19.4192,19.6083,19.3762,19.5825,246400.0
2011-02-17 11:00:00,22.79,22.94,22.77,22.87,278600.0,19.5911,19.72,19.5739,19.6599,278600.0
2011-02-17 11:30:00,22.87,22.92,22.78,22.85,242000.0,19.6599,19.7028,19.5825,19.6427,242000.0
2011-02-17 12:00:00,22.85,23.09,22.81,23.01,508600.0,19.6427,19.849,19.6083,19.7802,508600.0
2011-02-17 12:30:00,23.02,23.08,22.97,22.97,174000.0,19.7888,19.8404,19.7458,19.7458,174000.0
2011-02-17 13:00:00,22.97,23.04,22.9,22.91,258700.0,19.7458,19.806,19.6856,19.6942,258700.0
2011-02-17 13:30:00,22.92,23.0,22.85,22.99,143100.0,19.7028,19.7716,19.6427,19.763,143100.0
2011-02-17 14:00:00,22.99,23.0,22.84,22.84,328300.0,19.763,19.7716,19.6341,19.6341,328300.0
2011-02-17 14:30:00,22.84,23.01,22.84,23.0,241700.0,19.6341,19.7802,19.6341,19.7716,241700.0
2011-02-17 15:00:00,23.0,23.01,22.92,22.97,196500.0,19.7716,19.7802,19.7028,19.7458,196500.0
2011-02-17 15:30:00,22.97,23.02,22.91,23.0,719800.0,19.7458,19.7888,19.6942,19.7716,719800.0
2011-02-18 09:30:00,22.99,23.07,22.71,22.84,451700.0,19.763,19.8318,19.5223,19.6341,451700.0
2011-02-18 10:00:00,22.84,22.91,22.67,22.78,332200.0,19.6341,19.6942,19.4879,19.5825,332200.0
2011-02-18 10:30:00,22.77,22.89,22.76,22.84,124600.0,19.5739,19.677,19.5653,19.6341,124600.0
2011-02-18 11:00:00,22.83,23.0,22.81,22.92,137900.0,19.6255,19.7716,19.6083,19.7028,137900.0
2011-02-18 11:30:00,22.93,22.99,22.82,22.87,103200.0,19.7114,19.763,19.6169,19.6599,103200.0
2011-02-18 12:00:00,22.87,22.93,22.85,22.89,67500.0,19.6599,19.7114,19.6427,19.677,67500.0
2011-02-18 12:30:00,22.89,22.95,22.87,22.94,64200.0,19.677,19.7286,19.6599,19.72,64200.0
2011-02-18 13:00:00,22.95,22.95,22.82,22.84,94000.0,19.7286,19.7286,19.6169,19.6341,94000.0
2011-02-18 13:30:00,22.83,22.85,22.66,22.73,172400.0,19.6255,19.6427,19.4793,19.5395,172400.0
2011-02-18 14:00:00,22.73,22.73,22.53,22.55,173500.0,19.5395,19.5395,19.3676,19.3848,173500.0
2011-02-18 14:30:00,22.56,22.63,22.53,22.59,111600.0,19.3934,19.4535,19.3676,19.4192,111600.0
2011-02-18 15:00:00,22.58,22.61,22.5,22.5,227600.0,19.4106,19.4364,19.3418,19.3418,227600.0
2011-02-18 15:30:00,22.51,22.57,22.45,22.55,491900.0,19.3504,19.402,19.2988,19.3848,491900.0
2011-02-22 09:30:00,22.04,22.08,21.53,21.64,673700.0,18.9464,18.9807,18.5079,18.6025,673700.0
2011-02-22 10:00:00,21.7,21.93,21.66,21.74,390100.0,18.6541,18.8518,18.6197,18.6885,390100.0
2011-02-22 10:30:00,21.74,21.9,21.69,21.76,177000.0,18.6885,18.826,18.6455,18.7057,177000.0
2011-02-22 11:00:00,21.76,21.76,21.56,21.69,249200.0,18.7057,18.7057,18.5337,18.6455,249200.0
2011-02-22 11:30:00,21.69,21.7,21.45,21.54,225600.0,18.6455,18.6541,18.4392,18.5165,225600.0
2011-02-22 12:00:00,21.54,21.54,21.4,21.46,211200.0,18.5165,18.5165,18.3962,18.4478,211200.0
2011-02-22 12:30:00,21.47,21.49,21.21,21.26,241000.0,18.4564,18.4736,18.2329,18.2758,241000.0
2011-02-22 13:00:00,21.25,21.32,21.1,21.13,190400.0,18.2672,18.3274,18.1383,18.1641,190400.0
2011-02-22 13:30:00,21.13,21.24,21.08,21.24,197000.0,18.1641,18.2587,18.1211,18.2587,197000.0
2011-02-22 14:00:00,21.24,21.32,21.15,21.21,170200.0,18.2587,18.3274,18.1813,18.2329,170200.0
2011-02-22 14:30:00,21.22,21.26,21.14,21.15,205800.0,18.2415,18.2758,18.1727,18.1813,205800.0
2011-02-22 15:00:00,21.15,21.21,20.98,20.99,334100.0,18.1813,18.2329,18.0351,18.0437,334100.0
2011-02-22 15:30:00,20.99,21.08,20.98,21.06,543800.0,18.0437,18.1211,18.0351,18.1039,543800.0
2011-02-23 09:30:00,20.95,21.0,20.3,20.48,872600.0,18.0094,18.0523,17.4506,17.6053,872600.0
2011-02-23 10:00:00,20.48,20.48,20.11,20.29,596800.0,17.6053,17.6053,17.2873,17.442,596800.0
2011-02-23 10:30:00,20.29,20.35,20.15,20.34,318400.0,17.442,17.4936,17.3216,17.485,318400.0
2011-02-23 11:00:00,20.35,20.39,20.12,20.15,294500.0,17.4936,17.528,17.2959,17.3216,294500.0
2011-02-23 11:30:00,20.14,20.14,19.87,19.88,452000.0,17.3131,17.3131,17.081,17.0895,452000.0
2011-02-23 12:00:00,19.88,19.89,19.48,19.61,494200.0,17.0895,17.0981,16.7457,16.8574,494200.0
2011-02-23 12:30:00,19.6,19.71,19.5,19.61,334300.0,16.8488,16.9434,16.7629,16.8574,334300.0
2011-02-23 13:00:00,19.62,19.64,19.26,19.56,757500.0,16.866,16.8832,16.5566,16.8145,757500.0
2011-02-23 13:30:00,19.56,19.75,19.5,19.7,312500.0,16.8145,16.9778,16.7629,16.9348,312500.0
2011-02-23 14:00:00,19.7,20.18,19.69,20.09,736600.0,16.9348,17.3474,16.9262,17.2701,736600.0
2011-02-23 14:30:00,20.08,20.19,19.89,20.1,500300.0,17.2615,17.356,17.0981,17.2787,500300.0
2011-02-23 15:00:00,20.1,20.13,19.95,20.0,590800.0,17.2787,17.3045,17.1497,17.1927,590800.0
2011-02-23 15:30:00,20.0,20.0,19.78,19.79,994500.0,17.1927,17.1927,17.0036,17.0122,994500.0
2011-02-24 09:30:00,19.94,20.58,19.88,20.53,695500.0,17.1411,17.6913,17.0895,17.6483,695500.0
2011-02-24 10:00:00,20.52,20.57,20.36,20.5,442700.0,17.6397,17.6827,17.5022,17.6225,442700.0
2011-02-24 10:30:00,20.5,20.5,20.16,20.22,369900.0,17.6225,17.6225,17.3302,17.3818,369900.0
2011-02-24 11:00:00,20.21,20.27,20.08,20.14,307200.0,17.3732,17.4248,17.2615,17.3131,307200.0
2011-02-24 11:30:00,20.14,20.17,19.97,20.06,227600.0,17.3131,17.3388,17.1669,17.2443,227600.0
2011-02-24 12:00:00,20.06,20.08,19.91,19.92,159900.0,17.2443,17.2615,17.1153,17.1239,159900.0
2011-02-24 12:30:00,19.93,20.11,19.92,20.04,280300.0,17.1325,17.2873,17.1239,17.2271,280300.0
2011-02-24 13:00:00,20.03,20.13,19.98,20.07,227100.0,17.2185,17.3045,17.1755,17.2529,227100.0
2011-02-24 13:30:00,20.07,20.09,19.79,19.85,246800.0,17.2529,17.2701,17.0122,17.0638,246800.0
2011-02-24 14:00:00,19.86,20.04,19.84,19.98,418200.0,17.0724,17.2271,17.0552,17.1755,418200.0
2011-02-24 14:30:00,19.98,20.19,19.95,20.19,357700.0,17.1755,17.356,17.1497,17.356,357700.0
2011-02-24 15:00:00,20.18,20.41,20.1,20.35,619800.0,17.3474,17.5452,17.2787,17.4936,619800.0
2011-02-24 15:30:00,20.35,20.41,20.27,20.28,862100.0,17.4936,17.5452,17.4248,17.4334,862100.0
2011-02-25 09:30:00,20.68,21.11,20.61,21.07,435700.0,17.7773,18.1469,17.7171,18.1125,435700.0
2011-02-25 10:00:00,21.07,21.14,20.93,20.97,299100.0,18.1125,18.1727,17.9922,18.0265,299100.0
2011-02-25 10:30:00,20.97,21.01,20.83,20.92,191100.0,18.0265,18.0609,17.9062,17.9836,191100.0
2011-02-25 11:00:00,20.91,20.96,20.81,20.85,176900.0,17.975,18.018,17.889,17.9234,176900.0
2011-02-25 11:30:00,20.84,20.96,20.78,20.83,155600.0,17.9148,18.018,17.8632,17.9062,155600.0
2011-02-25 12:00:00,20.83,20.96,20.81,20.93,117500.0,17.9062,18.018,17.889,17.9922,117500.0
2011-02-25 12:30:00,20.93,20.96,20.86,20.96,94200.0,17.9922,18.018,17.932,18.018,94200.0
2011-02-25 13:00:00,20.95,21.02,20.92,21.0,117200.0,18.0094,18.0695,17.9836,18.0523,117200.0
2011-02-25 13:30:00,21.0,21.03,20.92,21.0,92900.0,18.0523,18.0781,17.9836,18.0523,92900.0
2011-02-25 14:00:00,20.99,21.02,20.94,20.97,179000.0,18.0437,18.0695,18.0008,18.0265,179000.0
2011-02-25 14:30:00,20.96,21.02,20.94,20.95,162700.0,18.018,18.0695,18.0008,18.0094,162700.0
2011-02-25 15:00:00,20.96,20.96,20.87,20.9,165800.0,18.018,18.018,17.9406,17.9664,165800.0
2011-02-25 15:30:00,20.9,20.97,20.86,20.96,471200.0,17.9664,18.0265,17.932,18.018,471200.0
2011-02-28 09:30:00,21.21,21.75,21.19,21.67,698800.0,18.2329,18.6971,18.2157,18.6283,698800.0
2011-02-28 10:00:00,21.66,21.72,21.48,21.49,295700.0,18.6197,18.6713,18.465,18.4736,295700.0
2011-02-28 10:30:00,21.5,21.57,21.31,21.48,182900.0,18.4822,18.5423,18.3188,18.465,182900.0
2011-02-28 11:00:00,21.48,21.48,21.23,21.25,196500.0,18.465,18.465,18.2501,18.2672,196500.0
2011-02-28 11:30:00,21.24,21.4,21.2,21.36,244800.0,18.2587,18.3962,18.2243,18.3618,244800.0
2011-02-28 12:00:00,21.36,21.45,21.33,21.45,138000.0,18.3618,18.4392,18.336,18.4392,138000.0
2011-02-28 12:30:00,21.45,21.6,21.44,21.46,249900.0,18.4392,18.5681,18.4306,18.4478,249900.0
2011-02-28 13:00:00,21.46,21.49,21.32,21.34,272600.0,18.4478,18.4736,18.3274,18.3446,272600.0
2011-02-28 13:30:00,21.35,21.38,21.3,21.3,201200.0,18.3532,18.379,18.3102,18.3102,201200.0
2011-02-28 14:00:00,21.3,21.32,21.2,21.29,99700.0,18.3102,18.3274,18.2243,18.3016,99700.0
2011-02-28 14:30:00,21.3,21.38,21.29,21.38,119600.0,18.3102,18.379,18.3016,18.379,119600.0
2011-02-28 15:00:00,21.39,21.43,21.29,21.43,192700.0,18.3876,18.422,18.3016,18.422,192700.0
2011-02-28 15:30:00,21.42,21.46,21.35,21.44,624900.0,18.4134,18.4478,18.3532,18.4306,624900.0
2011-03-01 09:30:00,21.6,21.66,21.28,21.34,322800.0,18.5681,18.6197,18.293,18.3446,322800.0
2011-03-01 10:00:00,21.33,21.44,20.96,20.99,368500.0,18.336,18.4306,18.018,18.0437,368500.0
2011-03-01 10:30:00,21.0,21.2,20.94,21.16,246600.0,18.0523,18.2243,18.0008,18.1899,246600.0
2011-03-01 11:00:00,21.17,21.4,21.17,21.25,241200.0,18.1985,18.3962,18.1985,18.2672,241200.0
2011-03-01 11:30:00,21.25,21.3,21.15,21.17,263700.0,18.2672,18.3102,18.1813,18.1985,263700.0
2011-03-01 12:00:00,21.17,21.26,21.13,21.16,233700.0,18.1985,18.2758,18.1641,18.1899,233700.0
2011-03-01 12:30:00,21.16,21.38,21.13,21.32,211400.0,18.1899,18.379,18.1641,18.3274,211400.0
2011-03-01 13:00:00,21.31,21.32,21.19,21.22,200300.0,18.3188,18.3274,18.2157,18.2415,200300.0
2011-03-01 13:30:00,21.23,21.31,21.15,21.24,192800.0,18.2501,18.3188,18.1813,18.2587,192800.0
2011-03-01 14:00:00,21.24,21.24,21.08,21.09,298600.0,18.2587,18.2587,18.1211,18.1297,298600.0
2011-03-01 14:30:00,21.08,21.19,21.06,21.1,207400.0,18.1211,18.2157,18.1039,18.1383,207400.0
2011-03-01 15:00:00,21.11,21.17,21.02,21.07,336000.0,18.1469,18.1985,18.0695,18.1125,336000.0
2011-03-01 15:30:00,21.07,21.21,21.06,21.08,627000.0,18.1125,18.2329,18.1039,18.1211,627000.0
2011-03-02 09:30:00,21.05,21.42,20.98,21.38,318100.0,18.0953,18.4134,18.0351,18.379,318100.0
2011-03-02 10:00:00,21.38,21.48,21.32,21.37,170700.0,18.379,18.465,18.3274,18.3704,170700.0
2011-03-02 10:30:00,21.36,21.49,21.34,21.39,189800.0,18.3618,18.4736,18.3446,18.3876,189800.0
2011-03-02 11:00:00,21.39,21.42,21.25,21.31,284800.0,18.3876,18.4134,18.2672,18.3188,284800.0
2011-03-02 11:30:00,21.3,21.35,21.1,21.12,227000.0,18.3102,18.3532,18.1383,18.1555,227000.0
2011-03-02 12:00:00,21.12,21.26,21.05,21.26,157500.0,18.1555,18.2758,18.0953,18.2758,157500.0
2011-03-02 12:30:00,21.25,21.36,21.25,21.27,92500.0,18.2672,18.3618,18.2672,18.2844,92500.0
2011-03-02 13:00:00,21.27,21.38,21.21,21.28,149000.0,18.2844,18.379,18.2329,18.293,149000.0
2011-03-02 13:30:00,21.28,21.34,21.2,21.26,114400.0,18.293,18.3446,18.2243,18.2758,114400.0
2011-03-02 14:00:00,21.27,21.38,21.18,21.25,224800.0,18.2844,18.379,18.2071,18.2672,224800.0
2011-03-02 14:30:00,21.26,21.48,21.26,21.43,229000.0,18.2758,18.465,18.2758,18.422,229000.0
2011-03-02 15:00:00,21.43,21.55,21.43,21.51,266400.0,18.422,18.5251,18.422,18.4908,266400.0
2011-03-02 15:30:00,21.51,21.51,21.41,21.49,821700.0,18.4908,18.4908,18.4048,18.4736,821700.0
2011-03-03 09:30:00,21.93,22.11,21.85,21.94,288900.0,18.8518,19.0065,18.783,18.8604,288900.0
2011-03-03 10:00:00,21.94,22.0,21.86,21.89,205400.0,18.8604,18.912,18.7916,18.8174,205400.0
2011-03-03 10:30:00,21.89,22.05,21.82,22.03,200300.0,18.8174,18.955,18.7572,18.9378,200300.0
2011-03-03 11:00:00,22.03,22.04,21.93,21.93,113100.0,18.9378,18.9464,18.8518,18.8518,113100.0
2011-03-03 11:30:00,21.93,21.97,21.85,21.93,145200.0,18.8518,18.8862,18.783,18.8518,145200.0
2011-03-03 12:00:00,21.93,22.0,21.88,21.93,94300.0,18.8518,18.912,18.8088,18.8518,94300.0
2011-03-03 12:30:00,21.94,22.01,21.93,21.97,67900.0,18.8604,18.9206,18.8518,18.8862,67900.0
2011-03-03 13:00:00,21.97,22.01,21.92,21.92,76800.0,18.8862,18.9206,18.8432,18.8432,76800.0
2011-03-03 13:30:00,21.91,21.96,21.83,21.83,192600.0,18.8346,18.8776,18.7658,18.7658,192600.0
2011-03-03 14:00:00,21.83,21.88,21.77,21.77,216700.0,18.7658,18.8088,18.7143,18.7143,216700.0
2011-03-03 14:30:00,21.78,21.86,21.75,21.79,184100.0,18.7229,18.7916,18.6971,18.7314,184100.0
2011-03-03 15:00:00,21.79,21.81,21.7,21.71,177500.0,18.7314,18.7486,18.6541,18.6627,177500.0
2011-03-03 15:30:00,21.71,21.76,21.66,21.71,369900.0,18.6627,18.7057,18.6197,18.6627,369900.0
2011-03-04 09:30:00,21.81,22.02,21.77,21.88,359900.0,18.7486,18.9292,18.7143,18.8088,359900.0
2011-03-04 10:00:00,21.88,22.01,21.81,21.92,287600.0,18.8088,18.9206,18.7486,18.8432,287600.0
2011-03-04 10:30:00,21.92,21.94,21.85,21.91,193000.0,18.8432,18.8604,18.783,18.8346,193000.0
2011-03-04 11:00:00,21.9,22.0,21.85,21.94,287300.0,18.826,18.912,18.783,18.8604,287300.0
2011-03-04 11:30:00,21.95,22.01,21.81,21.81,193300.0,18.869,18.9206,18.7486,18.7486,193300.0
2011-03-04 12:00:00,21.81,21.84,21.69,21.76,301900.0,18.7486,18.7744,18.6455,18.7057,301900.0
2011-03-04 12:30:00,21.76,21.76,21.61,21.62,119000.0,18.7057,18.7057,18.5767,18.5853,119000.0
2011-03-04 13:00:00,21.62,21.64,21.54,21.62,87600.0,18.5853,18.6025,18.5165,18.5853,87600.0
2011-03-04 13:30:00,21.61,21.69,21.57,21.62,82200.0,18.5767,18.6455,18.5423,18.5853,82200.0
2011-03-04 14:00:00,21.61,21.69,21.57,21.63,166300.0,18.5767,18.6455,18.5423,18.5939,166300.0
2011-03-04 14:30:00,21.63,21.72,21.6,21.71,167400.0,18.5939,18.6713,18.5681,18.6627,167400.0
2011-03-04 15:00:00,21.71,21.77,21.65,21.65,226800.0,18.6627,18.7143,18.6111,18.6111,226800.0
2011-03-04 15:30:00,21.65,21.8,21.64,21.78,461700.0,18.6111,18.74,18.6025,18.7229,461700.0
2011-03-07 09:30:00,21.97,22.0,21.8,21.89,197500.0,18.8862,18.912,18.74,18.8174,197500.0
2011-03-07 10:00:00,21.88,21.93,21.71,21.77,224400.0,18.8088,18.8518,18.6627,18.7143,224400.0
2011-03-07 10:30:00,21.77,21.81,21.54,21.54,377800.0,18.7143,18.7486,18.5165,18.5165,377800.0
2011-03-07 11:00:00,21.54,21.54,21.25,21.26,419500.0,18.5165,18.5165,18.2672,18.2758,419500.0
2011-03-07 11:30:00,21.26,21.27,20.97,21.01,442300.0,18.2758,18.2844,18.0265,18.0609,442300.0
2011-03-07 12:00:00,21.01,21.16,20.88,21.0,261300.0,18.0609,18.1899,17.9492,18.0523,261300.0
2011-03-07 12:30:00,21.01,21.11,20.96,20.98,196700.0,18.0609,18.1469,18.018,18.0351,196700.0
2011-03-07 13:00:00,20.99,21.0,20.74,20.84,286300.0,18.0437,18.0523,17.8288,17.9148,286300.0
2011-03-07 13:30:00,20.85,21.03,20.77,20.97,213000.0,17.9234,18.0781,17.8546,18.0265,213000.0
2011-03-07 14:00:00,20.97,21.06,20.9,20.99,224000.0,18.0265,18.1039,17.9664,18.0437,224000.0
2011-03-07 14:30:00,20.99,21.18,20.98,21.16,222400.0,18.0437,18.2071,18.0351,18.1899,222400.0
2011-03-07 15:00:00,21.15,21.32,21.08,21.28,284300.0,18.1813,18.3274,18.1211,18.293,284300.0
2011-03-07 15:30:00,21.28,21.36,21.24,21.32,572100.0,18.293,18.3618,18.2587,18.3274,572100.0
2011-03-08 09:30:00,21.33,21.44,21.05,21.35,168700.0,18.336,18.4306,18.0953,18.3532,168700.0
2011-03-08 10:00:00,21.36,21.71,21.36,21.54,182100.0,18.3618,18.6627,18.3618,18.5165,182100.0
2011-03-08 10:30:00,21.53,21.61,21.44,21.53,229500.0,18.5079,18.5767,18.4306,18.5079,229500.0
2011-03-08 11:00:00,21.53,21.62,21.43,21.62,161500.0,18.5079,18.5853,18.422,18.5853,161500.0
2011-03-08 11:30:00,21.61,21.65,21.56,21.65,146000.0,18.5767,18.6111,18.5337,18.6111,146000.0
2011-03-08 12:00:00,21.66,21.68,21.55,21.57,146800.0,18.6197,18.6369,18.5251,18.5423,146800.0
2011-03-08 12:30:00,21.56,21.58,21.5,21.5,84800.0,18.5337,18.5509,18.4822,18.4822,84800.0
2011-03-08 13:00:00,21.5,21.59,21.5,21.53,119900.0,18.4822,18.5595,18.4822,18.5079,119900.0
2011-03-08 13:30:00,21.54,21.57,21.48,21.5,53400.0,18.5165,18.5423,18.465,18.4822,53400.0
2011-03-08 14:00:00,21.5,21.5,21.36,21.39,139000.0,18.4822,18.4822,18.3618,18.3876,139000.0
2011-03-08 14:30:00,21.39,21.47,21.33,21.44,114900.0,18.3876,18.4564,18.336,18.4306,114900.0
2011-03-08 15:00:00,21.45,21.5,21.39,21.43,153200.0,18.4392,18.4822,18.3876,18.422,153200.0
2011-03-08 15:30:00,21.44,21.46,21.35,21.37,275000.0,18.4306,18.4478,18.3532,18.3704,275000.0
2011-03-09 09:30:00,21.31,21.32,20.73,20.81,219000.0,18.3188,18.3274,17.8202,17.889,219000.0
2011-03-09 10:00:00,20.8,20.93,20.68,20.89,146700.0,17.8804,17.9922,17.7773,17.9578,146700.0
2011-03-09 10:30:00,20.89,20.91,20.48,20.52,319000.0,17.9578,17.975,17.6053,17.6397,319000.0
2011-03-09 11:00:00,20.51,20.61,20.5,20.5,267500.0,17.6311,17.7171,17.6225,17.6225,267500.0
2011-03-09 11:30:00,20.51,20.7,20.45,20.64,205500.0,17.6311,17.7944,17.5795,17.7429,205500.0
2011-03-09 12:00:00,20.65,20.74,20.54,20.56,146500.0,17.7515,17.8288,17.6569,17.6741,146500.0
2011-03-09 12:30:00,20.56,20.63,20.52,20.53,212800.0,17.6741,17.7343,17.6397,17.6483,212800.0
2011-03-09 13:00:00,20.53,20.57,20.44,20.46,285200.0,17.6483,17.6827,17.5709,17.5881,285200.0
2011-03-09 13:30:00,20.46,20.53,20.43,20.46,236600.0,17.5881,17.6483,17.5623,17.5881,236600.0
2011-03-09 14:00:00,20.47,20.55,20.43,20.43,168000.0,17.5967,17.6655,17.5623,17.5623,168000.0
2011-03-09 14:30:00,20.44,20.48,20.36,20.41,190400.0,17.5709,17.6053,17.5022,17.5452,190400.0
2011-03-09 15:00:00,20.41,20.45,20.33,20.37,349700.0,17.5452,17.5795,17.4764,17.5108,349700.0
2011-03-09 15:30:00,20.37,20.5,20.35,20.44,928800.0,17.5108,17.6225,17.4936,17.5709,928800.0
2011-03-10 09:30:00,20.08,20.19,19.8,20.03,464100.0,17.2615,17.356,17.0208,17.2185,464100.0
2011-03-10 10:00:00,20.04,20.14,20.01,20.04,223700.0,17.2271,17.3131,17.2013,17.2271,223700.0
2011-03-10 10:30:00,20.04,20.18,20.0,20.15,212100.0,17.2271,17.3474,17.1927,17.3216,212100.0
2011-03-10 11:00:00,20.15,20.27,20.15,20.23,126100.0,17.3216,17.4248,17.3216,17.3904,126100.0
2011-03-10 11:30:00,20.23,20.34,20.18,20.32,169000.0,17.3904,17.485,17.3474,17.4678,169000.0
2011-03-10 12:00:00,20.34,20.35,20.21,20.3,180200.0,17.485,17.4936,17.3732,17.4506,180200.0
2011-03-10 12:30:00,20.3,20.44,20.25,20.43,197500.0,17.4506,17.5709,17.4076,17.5623,197500.0
2011-03-10 13:00:00,20.44,20.54,20.35,20.36,237900.0,17.5709,17.6569,17.4936,17.5022,237900.0
2011-03-10 13:30:00,20.35,20.35,20.09,20.13,286100.0,17.4936,17.4936,17.2701,17.3045,286100.0
2011-03-10 14:00:00,20.13,20.26,20.12,20.23,270100.0,17.3045,17.4162,17.2959,17.3904,270100.0
2011-03-10 14:30:00,20.23,20.37,20.22,20.26,125800.0,17.3904,17.5108,17.3818,17.4162,125800.0
2011-03-10 15:00:00,20.26,20.28,20.17,20.17,234000.0,17.4162,17.4334,17.3388,17.3388,234000.0
2011-03-10 15:30:00,20.18,20.3,20.16,20.21,482700.0,17.3474,17.4506,17.3302,17.3732,482700.0
2011-03-11 09:30:00,19.74,20.33,19.73,20.21,305000.0,16.9692,17.4764,16.9606,17.3732,305000.0
2011-03-11 10:00:00,20.21,20.24,19.99,20.09,154500.0,17.3732,17.399,17.1841,17.2701,154500.0
2011-03-11 10:30:00,20.09,20.15,20.0,20.13,188000.0,17.2701,17.3216,17.1927,17.3045,188000.0
2011-03-11 11:00:00,20.12,20.23,20.06,20.21,141700.0,17.2959,17.3904,17.2443,17.3732,141700.0
2011-03-11 11:30:00,20.21,20.39,20.19,20.36,132200.0,17.3732,17.528,17.356,17.5022,132200.0
2011-03-11 12:00:00,20.36,20.45,20.32,20.41,97400.0,17.5022,17.5795,17.4678,17.5452,97400.0
2011-03-11 12:30:00,20.42,20.43,20.35,20.41,67700.0,17.5537,17.5623,17.4936,17.5452,67700.0
2011-03-11 13:00:00,20.4,20.4,20.27,20.32,123200.0,17.5366,17.5366,17.4248,17.4678,123200.0
2011-03-11 13:30:00,20.31,20.32,20.23,20.24,75700.0,17.4592,17.4678,17.3904,17.399,75700.0
2011-03-11 14:00:00,20.24,20.39,20.22,20.39,138100.0,17.399,17.528,17.3818,17.528,138100.0
2011-03-11 14:30:00,20.38,20.43,20.37,20.43,66200.0,17.5194,17.5623,17.5108,17.5623,66200.0
2011-03-11 15:00:00,20.43,20.54,20.43,20.52,117300.0,17.5623,17.6569,17.5623,17.6397,117300.0
2011-03-11 15:30:00,20.52,20.57,20.44,20.49,435100.0,17.6397,17.6827,17.5709,17.6139,435100.0
2011-03-14 09:30:00,20.17,20.65,20.15,20.57,216500.0,17.3388,17.7515,17.3216,17.6827,216500.0
2011-03-14 10:00:00,20.57,20.59,20.3,20.35,160300.0,17.6827,17.6999,17.4506,17.4936,160300.0
2011-03-14 10:30:00,20.35,20.35,20.11,20.11,195000.0,17.4936,17.4936,17.2873,17.2873,195000.0
2011-03-14 11:00:00,20.11,20.22,19.94,19.98,159400.0,17.2873,17.3818,17.1411,17.1755,159400.0
2011-03-14 11:30:00,19.97,20.04,19.9,20.0,143900.0,17.1669,17.2271,17.1067,17.1927,143900.0
2011-03-14 12:00:00,20.0,20.11,19.99,20.08,138700.0,17.1927,17.2873,17.1841,17.2615,138700.0
2011-03-14 12:30:00,20.08,20.19,20.08,20.19,277000.0,17.2615,17.356,17.2615,17.356,277000.0
2011-03-14 13:00:00,20.19,20.27,20.14,20.22,72200.0,17.356,17.4248,17.3131,17.3818,72200.0
2011-03-14 13:30:00,20.22,20.29,20.16,20.25,104800.0,17.3818,17.442,17.3302,17.4076,104800.0
2011-03-14 14:00:00,20.25,20.37,20.25,20.35,130500.0,17.4076,17.5108,17.4076,17.4936,130500.0
2011-03-14 14:30:00,20.35,20.35,20.2,20.23,376300.0,17.4936,17.4936,17.3646,17.3904,376300.0
2011-03-14 15:00:00,20.23,20.38,20.21,20.37,419900.0,17.3904,17.5194,17.3732,17.5108,419900.0
2011-03-14 15:30:00,20.37,20.46,20.31,20.42,440200.0,17.5108,17.5881,17.4592,17.5537,440200.0
2011-03-15 09:30:00,19.35,19.55,19.18,19.5,514500.0,16.6339,16.8059,16.4878,16.7629,514500.0
2011-03-15 10:00:00,19.49,19.84,19.49,19.83,409700.0,16.7543,17.0552,16.7543,17.0466,409700.0
2011-03-15 10:30:00,19.85,19.96,19.77,19.94,260100.0,17.0638,17.1583,16.995,17.1411,260100.0
2011-03-15 11:00:00,19.93,19.99,19.78,19.97,316800.0,17.1325,17.1841,17.0036,17.1669,316800.0
2011-03-15 11:30:00,19.96,20.1,19.94,20.05,220400.0,17.1583,17.2787,17.1411,17.2357,220400.0
2011-03-15 12:00:00,20.07,20.3,20.06,20.29,211400.0,17.2529,17.4506,17.2443,17.442,211400.0
2011-03-15 12:30:00,20.29,20.3,20.07,20.16,287000.0,17.442,17.4506,17.2529,17.3302,287000.0
2011-03-15 13:00:00,20.16,20.17,20.07,20.09,128600.0,17.3302,17.3388,17.2529,17.2701,128600.0
2011-03-15 13:30:00,20.09,20.17,20.09,20.15,141100.0,17.2701,17.3388,17.2701,17.3216,141100.0
2011-03-15 14:00:00,20.15,20.26,20.04,20.26,191500.0,17.3216,17.4162,17.2271,17.4162,191500.0
2011-03-15 14:30:00,20.25,20.38,20.23,20.32,298500.0,17.4076,17.5194,17.3904,17.4678,298500.0
2011-03-15 15:00:00,20.31,20.55,20.3,20.53,342300.0,17.4592,17.6655,17.4506,17.6483,342300.0
2011-03-15 15:30:00,20.52,20.59,20.41,20.42,622000.0,17.6397,17.6999,17.5452,17.5537,622000.0
2011-03-16 09:30:00,20.21,20.47,20.08,20.47,297800.0,17.3732,17.5967,17.2615,17.5967,297800.0
2011-03-16 10:00:00,20.46,20.56,20.42,20.55,234100.0,17.5881,17.6741,17.5537,17.6655,234100.0
2011-03-16 10:30:00,20.55,20.62,20.44,20.44,212700.0,17.6655,17.7257,17.5709,17.5709,212700.0
2011-03-16 11:00:00,20.43,20.43,20.04,20.23,351300.0,17.5623,17.5623,17.2271,17.3904,351300.0
2011-03-16 11:30:00,20.23,20.28,20.03,20.04,271900.0,17.3904,17.4334,17.2185,17.2271,271900.0
2011-03-16 12:00:00,20.04,20.06,19.87,20.04,266900.0,17.2271,17.2443,17.081,17.2271,266900.0
2011-03-16 12:30:00,20.04,20.08,19.94,19.95,260900.0,17.2271,17.2615,17.1411,17.1497,260900.0
2011-03-16 13:00:00,19.96,20.02,19.75,19.82,262400.0,17.1583,17.2099,16.9778,17.038,262400.0
2011-03-16 13:30:00,19.83,19.83,19.66,19.71,225600.0,17.0466,17.0466,16.9004,16.9434,225600.0
2011-03-16 14:00:00,19.7,19.7,19.35,19.53,491700.0,16.9348,16.9348,16.6339,16.7887,491700.0
2011-03-16 14:30:00,19.54,19.76,19.5,19.7,602700.0,16.7973,16.9864,16.7629,16.9348,602700.0
2011-03-16 15:00:00,19.69,19.78,19.57,19.61,504300.0,16.9262,17.0036,16.8231,16.8574,504300.0
2011-03-16 15:30:00,19.61,19.68,19.5,19.53,794200.0,16.8574,16.9176,16.7629,16.7887,794200.0
2011-03-17 09:30:00,19.8,19.8,18.73,18.83,1389500.0,17.0208,17.0208,16.101,16.1869,1389500.0
2011-03-17 10:00:00,18.83,19.13,18.77,19.1,861200.0,16.1869,16.4448,16.1354,16.419,861200.0
2011-03-17 10:30:00,19.1,19.2,19.04,19.14,586100.0,16.419,16.505,16.3675,16.4534,586100.0
2011-03-17 11:00:00,19.14,19.33,19.14,19.31,363600.0,16.4534,16.6167,16.4534,16.5996,363600.0
2011-03-17 11:30:00,19.31,19.4,19.24,19.24,283400.0,16.5996,16.6769,16.5394,16.5394,283400.0
2011-03-17 12:00:00,19.25,19.39,19.24,19.33,234000.0,16.548,16.6683,16.5394,16.6167,234000.0
2011-03-17 12:30:00,19.34,19.37,19.21,19.21,250000.0,16.6253,16.6511,16.5136,16.5136,250000.0
2011-03-17 13:00:00,19.21,19.25,19.07,19.07,242800.0,16.5136,16.548,16.3932,16.3932,242800.0
2011-03-17 13:30:00,19.07,19.09,18.85,18.86,312700.0,16.3932,16.4104,16.2041,16.2127,312700.0
2011-03-17 14:00:00,18.87,18.93,18.74,18.81,439400.0,16.2213,16.2729,16.1096,16.1697,439400.0
2011-03-17 14:30:00,18.82,18.92,18.82,18.85,286300.0,16.1783,16.2643,16.1783,16.2041,286300.0
2011-03-17 15:00:00,18.85,18.96,18.82,18.84,496300.0,16.2041,16.2987,16.1783,16.1955,496300.0
2011-03-17 15:30:00,18.84,18.91,18.76,18.79,1076200.0,16.1955,16.2557,16.1268,16.1525,1076200.0
2011-03-18 09:30:00,19.06,19.17,18.73,18.73,873800.0,16.3846,16.4792,16.101,16.101,873800.0
2011-03-18 10:00:00,18.74,18.79,18.58,18.71,743200.0,16.1096,16.1525,15.972,16.0838,743200.0
2011-03-18 10:30:00,18.71,18.93,18.7,18.93,453500.0,16.0838,16.2729,16.0752,16.2729,453500.0
2011-03-18 11:00:00,18.93,19.0,18.85,18.89,475000.0,16.2729,16.3331,16.2041,16.2385,475000.0
2011-03-18 11:30:00,18.89,18.94,18.77,18.85,397100.0,16.2385,16.2815,16.1354,16.2041,397100.0
2011-03-18 12:00:00,18.85,18.87,18.78,18.81,292700.0,16.2041,16.2213,16.1439,16.1697,292700.0
2011-03-18 12:30:00,18.82,18.85,18.77,18.77,336800.0,16.1783,16.2041,16.1354,16.1354,336800.0
2011-03-18 13:00:00,18.77,18.81,18.75,18.76,310100.0,16.1354,16.1697,16.1182,16.1268,310100.0
2011-03-18 13:30:00,18.76,18.8,18.71,18.73,222600.0,16.1268,16.1611,16.0838,16.101,222600.0
2011-03-18 14:00:00,18.73,18.74,18.58,18.63,412800.0,16.101,16.1096,15.972,16.015,412800.0
2011-03-18 14:30:00,18.63,18.66,18.55,18.58,337900.0,16.015,16.0408,15.9462,15.972,337900.0
2011-03-18 15:00:00,18.58,18.61,18.46,18.49,850500.0,15.972,15.9978,15.8689,15.8947,850500.0
2011-03-18 15:30:00,18.49,18.59,18.48,18.58,1373300.0,15.8947,15.9806,15.8861,15.972,1373300.0
2011-03-21 09:30:00,18.95,19.11,18.89,19.11,519200.0,16.2901,16.4276,16.2385,16.4276,519200.0
2011-03-21 10:00:00,19.1,19.31,19.08,19.3,327300.0,16.419,16.5996,16.4018,16.591,327300.0
2011-03-21 10:30:00,19.3,19.45,19.25,19.41,270700.0,16.591,16.7199,16.548,16.6855,270700.0
2011-03-21 11:00:00,19.41,19.42,19.3,19.3,212200.0,16.6855,16.6941,16.591,16.591,212200.0
2011-03-21 11:30:00,19.31,19.39,19.3,19.39,133500.0,16.5996,16.6683,16.591,16.6683,133500.0
2011-03-21 12:00:00,19.39,19.51,19.31,19.5,370900.0,16.6683,16.7715,16.5996,16.7629,370900.0
2011-03-21 12:30:00,19.5,19.61,19.49,19.53,314900.0,16.7629,16.8574,16.7543,16.7887,314900.0
2011-03-21 13:00:00,19.53,19.53,19.37,19.42,316500.0,16.7887,16.7887,16.6511,16.6941,316500.0
2011-03-21 13:30:00,19.41,19.54,19.39,19.54,472300.0,16.6855,16.7973,16.6683,16.7973,472300.0
2011-03-21 14:00:00,19.53,19.62,19.52,19.55,304100.0,16.7887,16.866,16.7801,16.8059,304100.0
2011-03-21 14:30:00,19.55,19.62,19.5,19.5,301900.0,16.8059,16.866,16.7629,16.7629,301900.0
2011-03-21 15:00:00,19.5,19.55,19.49,19.51,408000.0,16.7629,16.8059,16.7543,16.7715,408000.0
2011-03-21 15:30:00,19.51,19.57,19.49,19.52,700800.0,16.7715,16.8231,16.7543,16.7801,700800.0
2011-03-22 09:30:00,19.5,19.5,18.96,18.97,465300.0,16.7629,16.7629,16.2987,16.3073,465300.0
2011-03-22 10:00:00,18.96,19.2,18.96,19.18,406100.0,16.2987,16.505,16.2987,16.4878,406100.0
2011-03-22 10:30:00,19.18,19.22,19.06,19.22,480100.0,16.4878,16.5222,16.3846,16.5222,480100.0
2011-03-22 11:00:00,19.22,19.3,19.21,19.26,355200.0,16.5222,16.591,16.5136,16.5566,355200.0
2011-03-22 11:30:00,19.26,19.28,19.2,19.23,290200.0,16.5566,16.5738,16.505,16.5308,290200.0
2011-03-22 12:00:00,19.23,19.32,19.2,19.31,307800.0,16.5308,16.6082,16.505,16.5996,307800.0
2011-03-22 12:30:00,19.31,19.33,19.24,19.28,255200.0,16.5996,16.6167,16.5394,16.5738,255200.0
2011-03-22 13:00:00,19.27,19.28,19.22,19.23,238900.0,16.5652,16.5738,16.5222,16.5308,238900.0
2011-03-22 13:30:00,19.23,19.25,19.19,19.21,281800.0,16.5308,16.548,16.4964,16.5136,281800.0
2011-03-22 14:00:00,19.21,19.22,19.01,19.04,476600.0,16.5136,16.5222,16.3417,16.3675,476600.0
2011-03-22 14:30:00,19.04,19.1,18.96,18.98,347700.0,16.3675,16.419,16.2987,16.3159,347700.0
2011-03-22 15:00:00,18.98,18.99,18.87,18.9,613800.0,16.3159,16.3245,16.2213,16.2471,613800.0
2011-03-22 15:30:00,18.9,19.05,18.87,18.92,1128400.0,16.2471,16.376,16.2213,16.2643,1128400.0
2011-03-23 09:30:00,20.47,21.0,20.1,20.77,4248700.0,17.5967,18.0523,17.2787,17.8546,4248700.0
2011-03-23 10:00:00,20.78,21.3,20.73,21.13,2451700.0,17.8632,18.3102,17.8202,18.1641,2451700.0
2011-03-23 10:30:00,21.13,21.13,20.7,20.8,2067000.0,18.1641,18.1641,17.7944,17.8804,2067000.0
2011-03-23 11:00:00,20.8,21.05,20.8,20.92,905900.0,17.8804,18.0953,17.8804,17.9836,905900.0
2011-03-23 11:30:00,20.92,21.04,20.81,20.92,676500.0,17.9836,18.0867,17.889,17.9836,676500.0
2011-03-23 12:00:00,20.92,21.1,20.92,20.99,696600.0,17.9836,18.1383,17.9836,18.0437,696600.0
2011-03-23 12:30:00,20.99,21.08,20.89,21.07,636600.0,18.0437,18.1211,17.9578,18.1125,636600.0
2011-03-23 13:00:00,21.08,21.1,21.0,21.1,594900.0,18.1211,18.1383,18.0523,18.1383,594900.0
2011-03-23 13:30:00,21.09,21.15,21.04,21.09,642600.0,18.1297,18.1813,18.0867,18.1297,642600.0
2011-03-23 14:00:00,21.09,21.24,21.05,21.19,797200.0,18.1297,18.2587,18.0953,18.2157,797200.0
2011-03-23 14:30:00,21.19,21.25,21.13,21.17,845800.0,18.2157,18.2672,18.1641,18.1985,845800.0
2011-03-23 15:00:00,21.18,21.2,21.02,21.08,930200.0,18.2071,18.2243,18.0695,18.1211,930200.0
2011-03-23 15:30:00,21.07,21.09,20.98,20.99,1322600.0,18.1125,18.1297,18.0351,18.0437,1322600.0
2011-03-24 09:30:00,21.08,21.2,20.82,21.06,605600.0,18.1211,18.2243,17.8976,18.1039,605600.0
2011-03-24 10:00:00,21.06,21.06,20.86,20.91,289300.0,18.1039,18.1039,17.932,17.975,289300.0
2011-03-24 10:30:00,20.92,21.28,20.92,21.27,279000.0,17.9836,18.293,17.9836,18.2844,279000.0
2011-03-24 11:00:00,21.27,21.36,21.13,21.14,398700.0,18.2844,18.3618,18.1641,18.1727,398700.0
2011-03-24 11:30:00,21.14,21.44,21.11,21.39,315200.0,18.1727,18.4306,18.1469,18.3876,315200.0
2011-03-24 12:00:00,21.38,21.47,21.36,21.38,214400.0,18.379,18.4564,18.3618,18.379,214400.0
2011-03-24 12:30:00,21.38,21.39,21.2,21.25,242600.0,18.379,18.3876,18.2243,18.2672,242600.0
2011-03-24 13:00:00,21.24,21.39,21.23,21.37,177400.0,18.2587,18.3876,18.2501,18.3704,177400.0
2011-03-24 13:30:00,21.37,21.4,21.23,21.36,316800.0,18.3704,18.3962,18.2501,18.3618,316800.0
2011-03-24 14:00:00,21.37,21.42,21.34,21.38,312200.0,18.3704,18.4134,18.3446,18.379,312200.0
2011-03-24 14:30:00,21.39,21.47,21.35,21.45,352000.0,18.3876,18.4564,18.3532,18.4392,352000.0
2011-03-24 15:00:00,21.46,21.68,21.42,21.65,756000.0,18.4478,18.6369,18.4134,18.6111,756000.0
2011-03-24 15:30:00,21.65,21.65,21.38,21.43,887800.0,18.6111,18.6111,18.379,18.422,887800.0
2011-03-25 09:30:00,21.63,21.67,21.4,21.5,550100.0,18.5939,18.6283,18.3962,18.4822,550100.0
2011-03-25 10:00:00,21.49,21.53,21.23,21.31,401100.0,18.4736,18.5079,18.2501,18.3188,401100.0
2011-03-25 10:30:00,21.31,21.66,21.31,21.66,362100.0,18.3188,18.6197,18.3188,18.6197,362100.0
2011-03-25 11:00:00,21.66,21.75,21.63,21.71,391300.0,18.6197,18.6971,18.5939,18.6627,391300.0
2011-03-25 11:30:00,21.7,21.77,21.67,21.71,173000.0,18.6541,18.7143,18.6283,18.6627,173000.0
2011-03-25 12:00:00,21.72,21.74,21.6,21.63,199700.0,18.6713,18.6885,18.5681,18.5939,199700.0
2011-03-25 12:30:00,21.64,21.65,21.49,21.53,316800.0,18.6025,18.6111,18.4736,18.5079,316800.0
2011-03-25 13:00:00,21.52,21.58,21.51,21.57,194700.0,18.4993,18.5509,18.4908,18.5423,194700.0
2011-03-25 13:30:00,21.58,21.63,21.52,21.54,206800.0,18.5509,18.5939,18.4993,18.5165,206800.0
2011-03-25 14:00:00,21.55,21.56,21.36,21.37,202100.0,18.5251,18.5337,18.3618,18.3704,202100.0
2011-03-25 14:30:00,21.36,21.44,21.28,21.4,226700.0,18.3618,18.4306,18.293,18.3962,226700.0
2011-03-25 15:00:00,21.4,21.43,21.3,21.3,226600.0,18.3962,18.422,18.3102,18.3102,226600.0
2011-03-25 15:30:00,21.31,21.34,21.22,21.25,491500.0,18.3188,18.3446,18.2415,18.2672,491500.0
2011-03-28 09:30:00,21.39,21.71,21.36,21.66,438500.0,18.3876,18.6627,18.3618,18.6197,438500.0
2011-03-28 10:00:00,21.67,21.87,21.58,21.68,361000.0,18.6283,18.8002,18.5509,18.6369,361000.0
2011-03-28 10:30:00,21.68,21.78,21.62,21.65,258100.0,18.6369,18.7229,18.5853,18.6111,258100.0
2011-03-28 11:00:00,21.65,21.67,21.6,21.66,274600.0,18.6111,18.6283,18.5681,18.6197,274600.0
2011-03-28 11:30:00,21.66,21.67,21.52,21.63,151700.0,18.6197,18.6283,18.4993,18.5939,151700.0
2011-03-28 12:00:00,21.63,21.64,21.5,21.51,159400.0,18.5939,18.6025,18.4822,18.4908,159400.0
2011-03-28 12:30:00,21.52,21.61,21.52,21.57,86700.0,18.4993,18.5767,18.4993,18.5423,86700.0
2011-03-28 13:00:00,21.57,21.63,21.57,21.59,113800.0,18.5423,18.5939,18.5423,18.5595,113800.0
2011-03-28 13:30:00,21.59,21.6,21.53,21.54,73500.0,18.5595,18.5681,18.5079,18.5165,73500.0
2011-03-28 14:00:00,21.53,21.56,21.49,21.54,121800.0,18.5079,18.5337,18.4736,18.5165,121800.0
2011-03-28 14:30:00,21.54,21.6,21.52,21.56,181300.0,18.5165,18.5681,18.4993,18.5337,181300.0
2011-03-28 15:00:00,21.55,21.6,21.47,21.49,228300.0,18.5251,18.5681,18.4564,18.4736,228300.0
2011-03-28 15:30:00,21.49,21.54,21.35,21.39,693700.0,18.4736,18.5165,18.3532,18.3876,693700.0
2011-03-29 09:30:00,21.3,21.43,21.18,21.31,256500.0,18.3102,18.422,18.2071,18.3188,256500.0
2011-03-29 10:00:00,21.28,21.42,21.21,21.24,259700.0,18.293,18.4134,18.2329,18.2587,259700.0
2011-03-29 10:30:00,21.25,21.35,21.23,21.27,158200.0,18.2672,18.3532,18.2501,18.2844,158200.0
2011-03-29 11:00:00,21.28,21.44,21.27,21.42,439600.0,18.293,18.4306,18.2844,18.4134,439600.0
2011-03-29 11:30:00,21.41,21.43,21.33,21.37,118400.0,18.4048,18.422,18.336,18.3704,118400.0
2011-03-29 12:00:00,21.38,21.51,21.38,21.42,159200.0,18.379,18.4908,18.379,18.4134,159200.0
2011-03-29 12:30:00,21.42,21.44,21.34,21.42,142900.0,18.4134,18.4306,18.3446,18.4134,142900.0
2011-03-29 13:00:00,21.41,21.45,21.32,21.32,254900.0,18.4048,18.4392,18.3274,18.3274,254900.0
2011-03-29 13:30:00,21.32,21.38,21.31,21.32,71200.0,18.3274,18.379,18.3188,18.3274,71200.0
2011-03-29 14:00:00,21.32,21.4,21.32,21.35,148300.0,18.3274,18.3962,18.3274,18.3532,148300.0
2011-03-29 14:30:00,21.36,21.39,21.33,21.33,102400.0,18.3618,18.3876,18.336,18.336,102400.0
2011-03-29 15:00:00,21.33,21.37,21.27,21.32,227100.0,18.336,18.3704,18.2844,18.3274,227100.0
2011-03-29 15:30:00,21.32,21.39,21.28,21.37,337000.0,18.3274,18.3876,18.293,18.3704,337000.0
2011-03-30 09:30:00,21.52,21.52,21.31,21.39,205400.0,18.4993,18.4993,18.3188,18.3876,205400.0
2011-03-30 10:00:00,21.4,21.44,21.25,21.35,164700.0,18.3962,18.4306,18.2672,18.3532,164700.0
2011-03-30 10:30:00,21.36,21.49,21.36,21.45,153800.0,18.3618,18.4736,18.3618,18.4392,153800.0
2011-03-30 11:00:00,21.45,21.46,21.36,21.38,159800.0,18.4392,18.4478,18.3618,18.379,159800.0
2011-03-30 11:30:00,21.39,21.42,21.33,21.34,82500.0,18.3876,18.4134,18.336,18.3446,82500.0
2011-03-30 12:00:00,21.34,21.43,21.26,21.43,232400.0,18.3446,18.422,18.2758,18.422,232400.0
2011-03-30 12:30:00,21.42,21.53,21.42,21.5,399700.0,18.4134,18.5079,18.4134,18.4822,399700.0
2011-03-30 13:00:00,21.5,21.53,21.4,21.43,98600.0,18.4822,18.5079,18.3962,18.422,98600.0
2011-03-30 13:30:00,21.43,21.46,21.28,21.29,143300.0,18.422,18.4478,18.293,18.3016,143300.0
2011-03-30 14:00:00,21.29,21.31,21.19,21.2,297500.0,18.3016,18.3188,18.2157,18.2243,297500.0
2011-03-30 14:30:00,21.2,21.21,21.03,21.03,351900.0,18.2243,18.2329,18.0781,18.0781,351900.0
2011-03-30 15:00:00,21.03,21.17,21.02,21.15,361300.0,18.0781,18.1985,18.0695,18.1813,361300.0
2011-03-30 15:30:00,21.14,21.22,21.13,21.17,528200.0,18.1727,18.2415,18.1641,18.1985,528200.0
2011-03-31 09:30:00,21.08,21.08,20.57,20.59,621200.0,18.1211,18.1211,17.6827,17.6999,621200.0
2011-03-31 10:00:00,20.59,20.66,20.39,20.57,776000.0,17.6999,17.7601,17.528,17.6827,776000.0
2011-03-31 10:30:00,20.57,20.62,20.51,20.57,412400.0,17.6827,17.7257,17.6311,17.6827,412400.0
2011-03-31 11:00:00,20.58,20.62,20.48,20.48,235900.0,17.6913,17.7257,17.6053,17.6053,235900.0
2011-03-31 11:30:00,20.49,20.59,20.46,20.56,173900.0,17.6139,17.6999,17.5881,17.6741,173900.0
2011-03-31 12:00:00,20.56,20.59,20.51,20.58,96700.0,17.6741,17.6999,17.6311,17.6913,96700.0
2011-03-31 12:30:00,20.59,20.65,20.53,20.65,281900.0,17.6999,17.7515,17.6483,17.7515,281900.0
2011-03-31 13:00:00,20.65,20.68,20.6,20.63,164800.0,17.7515,17.7773,17.7085,17.7343,164800.0
2011-03-31 13:30:00,20.62,20.69,20.62,20.68,136200.0,17.7257,17.7859,17.7257,17.7773,136200.0
2011-03-31 14:00:00,20.67,20.73,20.66,20.67,161500.0,17.7687,17.8202,17.7601,17.7687,161500.0
2011-03-31 14:30:00,20.67,20.67,20.6,20.65,130200.0,17.7687,17.7687,17.7085,17.7515,130200.0
2011-03-31 15:00:00,20.64,20.64,20.54,20.55,429900.0,17.7429,17.7429,17.6569,17.6655,429900.0
2011-03-31 15:30:00,20.56,20.56,20.42,20.45,854200.0,17.6741,17.6741,17.5537,17.5795,854200.0
2011-04-01 09:30:00,20.73,20.78,20.26,20.37,344800.0,17.8202,17.8632,17.4162,17.5108,344800.0
2011-04-01 10:00:00,20.37,20.49,20.35,20.44,391700.0,17.5108,17.6139,17.4936,17.5709,391700.0
2011-04-01 10:30:00,20.44,20.49,20.26,20.3,411900.0,17.5709,17.6139,17.4162,17.4506,411900.0
2011-04-01 11:00:00,20.3,20.3,20.12,20.2,371900.0,17.4506,17.4506,17.2959,17.3646,371900.0
2011-04-01 11:30:00,20.2,20.24,20.16,20.18,258500.0,17.3646,17.399,17.3302,17.3474,258500.0
2011-04-01 12:00:00,20.18,20.21,20.08,20.17,384900.0,17.3474,17.3732,17.2615,17.3388,384900.0
2011-04-01 12:30:00,20.17,20.18,20.1,20.15,127900.0,17.3388,17.3474,17.2787,17.3216,127900.0
2011-04-01 13:00:00,20.14,20.15,20.05,20.05,200200.0,17.3131,17.3216,17.2357,17.2357,200200.0
2011-04-01 13:30:00,20.05,20.11,20.05,20.06,175200.0,17.2357,17.2873,17.2357,17.2443,175200.0
2011-04-01 14:00:00,20.06,20.14,20.06,20.08,192900.0,17.2443,17.3131,17.2443,17.2615,192900.0
2011-04-01 14:30:00,20.09,20.13,20.0,20.01,325800.0,17.2701,17.3045,17.1927,17.2013,325800.0
2011-04-01 15:00:00,20.0,20.03,19.9,19.94,598400.0,17.1927,17.2185,17.1067,17.1411,598400.0
2011-04-01 15:30:00,19.95,20.03,19.93,20.02,605300.0,17.1497,17.2185,17.1325,17.2099,605300.0
2011-04-04 09:30:00,20.23,20.43,20.07,20.09,287500.0,17.3904,17.5623,17.2529,17.2701,287500.0
2011-04-04 10:00:00,20.09,20.17,20.02,20.17,180200.0,17.2701,17.3388,17.2099,17.3388,180200.0
2011-04-04 10:30:00,20.17,20.25,20.05,20.07,294500.0,17.3388,17.4076,17.2357,17.2529,294500.0
2011-04-04 11:00:00,20.08,20.13,20.02,20.13,97300.0,17.2615,17.3045,17.2099,17.3045,97300.0
2011-04-04 11:30:00,20.13,20.17,20.09,20.09,119500.0,17.3045,17.3388,17.2701,17.2701,119500.0
2011-04-04 12:00:00,20.09,20.12,20.07,20.08,88200.0,17.2701,17.2959,17.2529,17.2615,88200.0
2011-04-04 12:30:00,20.08,20.14,20.07,20.14,122800.0,17.2615,17.3131,17.2529,17.3131,122800.0
2011-04-04 13:00:00,20.14,20.17,20.13,20.17,101100.0,17.3131,17.3388,17.3045,17.3388,101100.0
2011-04-04 13:30:00,20.16,20.22,20.13,20.2,250300.0,17.3302,17.3818,17.3045,17.3646,250300.0
2011-04-04 14:00:00,20.21,20.32,20.21,20.32,384000.0,17.3732,17.4678,17.3732,17.4678,384000.0
2011-04-04 14:30:00,20.32,20.37,20.31,20.35,278900.0,17.4678,17.5108,17.4592,17.4936,278900.0
2011-04-04 15:00:00,20.35,20.42,20.3,20.41,239300.0,17.4936,17.5537,17.4506,17.5452,239300.0
2011-04-04 15:30:00,20.41,20.5,20.39,20.47,656100.0,17.5452,17.6225,17.528,17.5967,656100.0
2011-04-05 09:30:00,20.37,20.52,20.29,20.47,267500.0,17.5108,17.6397,17.442,17.5967,267500.0
2011-04-05 10:00:00,20.47,20.66,20.42,20.66,267000.0,17.5967,17.7601,17.5537,17.7601,267000.0
2011-04-05 10:30:00,20.67,20.83,20.67,20.76,209100.0,17.7687,17.9062,17.7687,17.846,209100.0
2011-04-05 11:00:00,20.75,20.92,20.72,20.89,243300.0,17.8374,17.9836,17.8116,17.9578,243300.0
2011-04-05 11:30:00,20.89,20.99,20.88,20.98,191100.0,17.9578,18.0437,17.9492,18.0351,191100.0
2011-04-05 12:00:00,20.98,20.98,20.83,20.85,165100.0,18.0351,18.0351,17.9062,17.9234,165100.0
2011-04-05 12:30:00,20.85,20.92,20.81,20.86,433500.0,17.9234,17.9836,17.889,17.932,433500.0
2011-04-05 13:00:00,20.86,20.89,20.73,20.75,223600.0,17.932,17.9578,17.8202,17.8374,223600.0
2011-04-05 13:30:00,20.75,20.77,20.68,20.7,224700.0,17.8374,17.8546,17.7773,17.7944,224700.0
2011-04-05 14:00:00,20.69,20.72,20.57,20.57,216700.0,17.7859,17.8116,17.6827,17.6827,216700.0
2011-04-05 14:30:00,20.58,20.61,20.41,20.49,268000.0,17.6913,17.7171,17.5452,17.6139,268000.0
2011-04-05 15:00:00,20.49,20.53,20.4,20.5,273700.0,17.6139,17.6483,17.5366,17.6225,273700.0
2011-04-05 15:30:00,20.51,20.55,20.37,20.44,755400.0,17.6311,17.6655,17.5108,17.5709,755400.0
2011-04-06 09:30:00,20.62,20.76,20.46,20.47,217000.0,17.7257,17.846,17.5881,17.5967,217000.0
2011-04-06 10:00:00,20.47,20.48,20.25,20.4,292000.0,17.5967,17.6053,17.4076,17.5366,292000.0
2011-04-06 10:30:00,20.39,20.44,20.31,20.36,117600.0,17.528,17.5709,17.4592,17.5022,117600.0
2011-04-06 11:00:00,20.36,20.39,20.27,20.35,197700.0,17.5022,17.528,17.4248,17.4936,197700.0
2011-04-06 11:30:00,20.36,20.44,20.32,20.33,247000.0,17.5022,17.5709,17.4678,17.4764,247000.0
2011-04-06 12:00:00,20.33,20.44,20.3,20.42,127600.0,17.4764,17.5709,17.4506,17.5537,127600.0
2011-04-06 12:30:00,20.41,20.44,20.35,20.38,131000.0,17.5452,17.5709,17.4936,17.5194,131000.0
2011-04-06 13:00:00,20.38,20.42,20.35,20.38,98100.0,17.5194,17.5537,17.4936,17.5194,98100.0
2011-04-06 13:30:00,20.39,20.43,20.38,20.41,53000.0,17.528,17.5623,17.5194,17.5452,53000.0
2011-04-06 14:00:00,20.41,20.47,20.4,20.42,95200.0,17.5452,17.5967,17.5366,17.5537,95200.0
2011-04-06 14:30:00,20.43,20.49,20.42,20.47,82400.0,17.5623,17.6139,17.5537,17.5967,82400.0
2011-04-06 15:00:00,20.47,20.48,20.4,20.41,130900.0,17.5967,17.6053,17.5366,17.5452,130900.0
2011-04-06 15:30:00,20.41,20.44,20.38,20.39,277200.0,17.5452,17.5709,17.5194,17.528,277200.0
2011-04-07 09:30:00,20.33,20.36,20.02,20.2,322600.0,17.4764,17.5022,17.2099,17.3646,322600.0
2011-04-07 10:00:00,20.2,20.3,20.18,20.25,184300.0,17.3646,17.4506,17.3474,17.4076,184300.0
2011-04-07 10:30:00,20.25,20.28,20.12,20.27,407900.0,17.4076,17.4334,17.2959,17.4248,407900.0
2011-04-07 11:00:00,20.27,20.36,20.23,20.32,178300.0,17.4248,17.5022,17.3904,17.4678,178300.0
2011-04-07 11:30:00,20.32,20.32,20.14,20.26,346000.0,17.4678,17.4678,17.3131,17.4162,346000.0
2011-04-07 12:00:00,20.26,20.44,20.25,20.42,171700.0,17.4162,17.5709,17.4076,17.5537,171700.0
2011-04-07 12:30:00,20.42,20.46,20.38,20.41,102200.0,17.5537,17.5881,17.5194,17.5452,102200.0
2011-04-07 13:00:00,20.41,20.43,20.27,20.3,95400.0,17.5452,17.5623,17.4248,17.4506,95400.0
2011-04-07 13:30:00,20.29,20.33,20.21,20.22,84700.0,17.442,17.4764,17.3732,17.3818,84700.0
2011-04-07 14:00:00,20.23,20.27,20.17,20.23,200500.0,17.3904,17.4248,17.3388,17.3904,200500.0
2011-04-07 14:30:00,20.23,20.29,20.22,20.29,125400.0,17.3904,17.442,17.3818,17.442,125400.0
2011-04-07 15:00:00,20.29,20.32,20.23,20.27,129100.0,17.442,17.4678,17.3904,17.4248,129100.0
2011-04-07 15:30:00,20.27,20.37,20.25,20.37,655000.0,17.4248,17.5108,17.4076,17.5108,655000.0
2011-04-08 09:30:00,20.5,20.56,20.31,20.33,189700.0,17.6225,17.6741,17.4592,17.4764,189700.0
2011-04-08 10:00:00,20.33,20.36,20.27,20.28,164100.0,17.4764,17.5022,17.4248,17.4334,164100.0
2011-04-08 10:30:00,20.29,20.32,20.16,20.16,390000.0,17.442,17.4678,17.3302,17.3302,390000.0
2011-04-08 11:00:00,20.17,20.18,20.03,20.05,227800.0,17.3388,17.3474,17.2185,17.2357,227800.0
2011-04-08 11:30:00,20.04,20.14,20.04,20.07,220600.0,17.2271,17.3131,17.2271,17.2529,220600.0
2011-04-08 12:00:00,20.06,20.07,19.94,19.95,231300.0,17.2443,17.2529,17.1411,17.1497,231300.0
2011-04-08 12:30:00,19.96,20.18,19.9,19.92,217300.0,17.1583,17.3474,17.1067,17.1239,217300.0
2011-04-08 13:00:00,19.92,19.98,19.92,19.97,50400.0,17.1239,17.1755,17.1239,17.1669,50400.0
2011-04-08 13:30:00,19.96,20.01,19.93,20.0,84900.0,17.1583,17.2013,17.1325,17.1927,84900.0
2011-04-08 14:00:00,19.99,20.0,19.92,19.93,128700.0,17.1841,17.1927,17.1239,17.1325,128700.0
2011-04-08 14:30:00,19.93,19.96,19.75,19.75,520900.0,17.1325,17.1583,16.9778,16.9778,520900.0
2011-04-08 15:00:00,19.75,19.82,19.69,19.76,313400.0,16.9778,17.038,16.9262,16.9864,313400.0
2011-04-08 15:30:00,19.75,19.8,19.67,19.77,545300.0,16.9778,17.0208,16.909,16.995,545300.0
2011-04-11 09:30:00,19.76,19.79,19.23,19.35,859600.0,16.9864,17.0122,16.5308,16.6339,859600.0
2011-04-11 10:00:00,19.35,19.52,19.29,19.46,606700.0,16.6339,16.7801,16.5824,16.7285,606700.0
2011-04-11 10:30:00,19.45,19.71,19.41,19.59,503800.0,16.7199,16.9434,16.6855,16.8403,503800.0
2011-04-11 11:00:00,19.6,19.79,19.58,19.62,457700.0,16.8488,17.0122,16.8317,16.866,457700.0
2011-04-11 11:30:00,19.61,19.62,19.48,19.48,125400.0,16.8574,16.866,16.7457,16.7457,125400.0
2011-04-11 12:00:00,19.48,19.52,19.42,19.48,134200.0,16.7457,16.7801,16.6941,16.7457,134200.0
2011-04-11 12:30:00,19.49,19.49,19.31,19.31,155900.0,16.7543,16.7543,16.5996,16.5996,155900.0
2011-04-11 13:00:00,19.32,19.41,19.3,19.41,175800.0,16.6082,16.6855,16.591,16.6855,175800.0
2011-04-11 13:30:00,19.41,19.46,19.32,19.39,151300.0,16.6855,16.7285,16.6082,16.6683,151300.0
2011-04-11 14:00:00,19.39,19.46,19.38,19.41,186500.0,16.6683,16.7285,16.6597,16.6855,186500.0
2011-04-11 14:30:00,19.41,19.44,19.27,19.29,354000.0,16.6855,16.7113,16.5652,16.5824,354000.0
2011-04-11 15:00:00,19.28,19.29,19.16,19.21,452200.0,16.5738,16.5824,16.4706,16.5136,452200.0
2011-04-11 15:30:00,19.21,19.31,19.17,19.26,787800.0,16.5136,16.5996,16.4792,16.5566,787800.0
2011-04-12 09:30:00,19.09,19.15,18.86,19.04,794300.0,16.4104,16.462,16.2127,16.3675,794300.0
2011-04-12 10:00:00,19.03,19.13,18.92,19.02,1012500.0,16.3589,16.4448,16.2643,16.3503,1012500.0
2011-04-12 10:30:00,19.02,19.03,18.77,18.88,379300.0,16.3503,16.3589,16.1354,16.2299,379300.0
2011-04-12 11:00:00,18.89,19.02,18.84,19.0,268200.0,16.2385,16.3503,16.1955,16.3331,268200.0
2011-04-12 11:30:00,19.0,19.01,18.93,19.01,264200.0,16.3331,16.3417,16.2729,16.3417,264200.0
2011-04-12 12:00:00,19.01,19.08,19.01,19.05,222800.0,16.3417,16.4018,16.3417,16.376,222800.0
2011-04-12 12:30:00,19.04,19.09,19.02,19.05,224600.0,16.3675,16.4104,16.3503,16.376,224600.0
2011-04-12 13:00:00,19.05,19.1,19.0,19.1,144500.0,16.376,16.419,16.3331,16.419,144500.0
2011-04-12 13:30:00,19.1,19.11,19.03,19.04,218600.0,16.419,16.4276,16.3589,16.3675,218600.0
2011-04-12 14:00:00,19.05,19.11,19.04,19.05,195300.0,16.376,16.4276,16.3675,16.376,195300.0
2011-04-12 14:30:00,19.05,19.12,19.04,19.08,233600.0,16.376,16.4362,16.3675,16.4018,233600.0
2011-04-12 15:00:00,19.08,19.11,19.01,19.03,257900.0,16.4018,16.4276,16.3417,16.3589,257900.0
2011-04-12 15:30:00,19.03,19.1,19.01,19.09,599000.0,16.3589,16.419,16.3417,16.4104,599000.0
2011-04-13 09:30:00,19.3,19.33,19.15,19.25,272100.0,16.591,16.6167,16.462,16.548,272100.0
2011-04-13 10:00:00,19.25,19.29,19.15,19.29,261600.0,16.548,16.5824,16.462,16.5824,261600.0
2011-04-13 10:30:00,19.28,19.5,19.26,19.49,235400.0,16.5738,16.7629,16.5566,16.7543,235400.0
2011-04-13 11:00:00,19.48,19.48,19.33,19.39,143900.0,16.7457,16.7457,16.6167,16.6683,143900.0
2011-04-13 11:30:00,19.38,19.38,19.2,19.2,378000.0,16.6597,16.6597,16.505,16.505,378000.0
2011-04-13 12:00:00,19.21,19.28,19.2,19.2,194600.0,16.5136,16.5738,16.505,16.505,194600.0
2011-04-13 12:30:00,19.2,19.21,19.13,19.14,281200.0,16.505,16.5136,16.4448,16.4534,281200.0
2011-04-13 13:00:00,19.14,19.25,19.13,19.23,145400.0,16.4534,16.548,16.4448,16.5308,145400.0
2011-04-13 13:30:00,19.24,19.29,19.21,19.25,153400.0,16.5394,16.5824,16.5136,16.548,153400.0
2011-04-13 14:00:00,19.25,19.31,19.22,19.28,182600.0,16.548,16.5996,16.5222,16.5738,182600.0
2011-04-13 14:30:00,19.28,19.34,19.23,19.3,149000.0,16.5738,16.6253,16.5308,16.591,149000.0
2011-04-13 15:00:00,19.3,19.35,19.26,19.27,349300.0,16.591,16.6339,16.5566,16.5652,349300.0
2011-04-13 15:30:00,19.28,19.28,19.23,19.25,505900.0,16.5738,16.5738,16.5308,16.548,505900.0
2011-04-14 09:30:00,19.11,19.21,18.9,19.04,294900.0,16.4276,16.5136,16.2471,16.3675,294900.0
2011-04-14 10:00:00,19.04,19.09,19.0,19.05,221100.0,16.3675,16.4104,16.3331,16.376,221100.0
2011-04-14 10:30:00,19.06,19.1,18.95,19.01,233500.0,16.3846,16.419,16.2901,16.3417,233500.0
2011-04-14 11:00:00,19.01,19.08,18.95,18.96,212500.0,16.3417,16.4018,16.2901,16.2987,212500.0
2011-04-14 11:30:00,18.96,19.01,18.9,19.01,155200.0,16.2987,16.3417,16.2471,16.3417,155200.0
2011-04-14 12:00:00,19.01,19.06,18.96,19.0,124100.0,16.3417,16.3846,16.2987,16.3331,124100.0
2011-04-14 12:30:00,19.0,19.0,18.94,18.96,93200.0,16.3331,16.3331,16.2815,16.2987,93200.0
2011-04-14 13:00:00,18.96,18.96,18.9,18.93,144600.0,16.2987,16.2987,16.2471,16.2729,144600.0
2011-04-14 13:30:00,18.93,18.93,18.82,18.83,146800.0,16.2729,16.2729,16.1783,16.1869,146800.0
2011-04-14 14:00:00,18.83,18.88,18.82,18.87,177900.0,16.1869,16.2299,16.1783,16.2213,177900.0
2011-04-14 14:30:00,18.87,18.96,18.87,18.96,177500.0,16.2213,16.2987,16.2213,16.2987,177500.0
2011-04-14 15:00:00,18.96,19.04,18.95,19.01,326300.0,16.2987,16.3675,16.2901,16.3417,326300.0
2011-04-14 15:30:00,19.0,19.02,18.94,18.97,476500.0,16.3331,16.3503,16.2815,16.3073,476500.0
2011-04-15 09:30:00,19.05,19.21,18.83,19.16,525400.0,16.376,16.5136,16.1869,16.4706,525400.0
2011-04-15 10:00:00,19.16,19.2,19.1,19.16,288600.0,16.4706,16.505,16.419,16.4706,288600.0
2011-04-15 10:30:00,19.16,19.21,19.07,19.13,408000.0,16.4706,16.5136,16.3932,16.4448,408000.0
2011-04-15 11:00:00,19.14,19.33,19.09,19.33,331000.0,16.4534,16.6167,16.4104,16.6167,331000.0
2011-04-15 11:30:00,19.32,19.34,19.1,19.19,429500.0,16.6082,16.6253,16.419,16.4964,429500.0
2011-04-15 12:00:00,19.19,19.19,19.12,19.12,219600.0,16.4964,16.4964,16.4362,16.4362,219600.0
2011-04-15 12:30:00,19.12,19.15,19.12,19.12,274900.0,16.4362,16.462,16.4362,16.4362,274900.0
2011-04-15 13:00:00,19.13,19.22,19.12,19.22,195700.0,16.4448,16.5222,16.4362,16.5222,195700.0
2011-04-15 13:30:00,19.22,19.31,19.19,19.29,222000.0,16.5222,16.5996,16.4964,16.5824,222000.0
2011-04-15 14:00:00,19.29,19.3,19.2,19.2,281400.0,16.5824,16.591,16.505,16.505,281400.0
2011-04-15 14:30:00,19.2,19.21,19.18,19.2,166000.0,16.505,16.5136,16.4878,16.505,166000.0
2011-04-15 15:00:00,19.19,19.2,19.13,19.17,229800.0,16.4964,16.505,16.4448,16.4792,229800.0
2011-04-15 15:30:00,19.16,19.21,19.13,19.19,495200.0,16.4706,16.5136,16.4448,16.4964,495200.0
2011-04-18 09:30:00,18.85,19.01,18.63,18.67,571400.0,16.2041,16.3417,16.015,16.0494,571400.0
2011-04-18 10:00:00,18.67,18.75,18.52,18.63,342300.0,16.0494,16.1182,15.9204,16.015,342300.0
2011-04-18 10:30:00,18.63,18.79,18.61,18.71,247700.0,16.015,16.1525,15.9978,16.0838,247700.0
2011-04-18 11:00:00,18.7,18.81,18.63,18.79,231500.0,16.0752,16.1697,16.015,16.1525,231500.0
2011-04-18 11:30:00,18.79,18.82,18.69,18.78,136200.0,16.1525,16.1783,16.0666,16.1439,136200.0
2011-04-18 12:00:00,18.78,18.8,18.72,18.75,125800.0,16.1439,16.1611,16.0924,16.1182,125800.0
2011-04-18 12:30:00,18.76,18.77,18.65,18.7,69600.0,16.1268,16.1354,16.0322,16.0752,69600.0
2011-04-18 13:00:00,18.7,18.7,18.59,18.63,74700.0,16.0752,16.0752,15.9806,16.015,74700.0
2011-04-18 13:30:00,18.62,18.75,18.61,18.75,72600.0,16.0064,16.1182,15.9978,16.1182,72600.0
2011-04-18 14:00:00,18.74,18.75,18.67,18.71,111700.0,16.1096,16.1182,16.0494,16.0838,111700.0
2011-04-18 14:30:00,18.71,18.8,18.7,18.76,158800.0,16.0838,16.1611,16.0752,16.1268,158800.0
2011-04-18 15:00:00,18.77,18.85,18.7,18.82,169400.0,16.1354,16.2041,16.0752,16.1783,169400.0
2011-04-18 15:30:00,18.82,18.86,18.75,18.8,354200.0,16.1783,16.2127,16.1182,16.1611,354200.0
2011-04-19 09:30:00,18.81,19.04,18.68,18.96,366300.0,16.1697,16.3675,16.058,16.2987,366300.0
2011-04-19 10:00:00,18.96,19.32,18.88,19.3,393800.0,16.2987,16.6082,16.2299,16.591,393800.0
2011-04-19 10:30:00,19.3,19.3,18.95,19.06,369000.0,16.591,16.591,16.2901,16.3846,369000.0
2011-04-19 11:00:00,19.05,19.09,18.99,19.02,175100.0,16.376,16.4104,16.3245,16.3503,175100.0
2011-04-19 11:30:00,19.03,19.03,18.97,19.0,213500.0,16.3589,16.3589,16.3073,16.3331,213500.0
2011-04-19 12:00:00,19.0,19.01,18.87,18.89,253400.0,16.3331,16.3417,16.2213,16.2385,253400.0
2011-04-19 12:30:00,18.88,18.97,18.88,18.96,128200.0,16.2299,16.3073,16.2299,16.2987,128200.0
2011-04-19 13:00:00,18.95,19.09,18.93,19.03,253400.0,16.2901,16.4104,16.2729,16.3589,253400.0
2011-04-19 13:30:00,19.03,19.09,19.0,19.04,397000.0,16.3589,16.4104,16.3331,16.3675,397000.0
2011-04-19 14:00:00,19.03,19.16,19.03,19.05,180200.0,16.3589,16.4706,16.3589,16.376,180200.0
2011-04-19 14:30:00,19.05,19.14,19.05,19.07,301100.0,16.376,16.4534,16.376,16.3932,301100.0
2011-04-19 15:00:00,19.07,19.12,19.04,19.05,267500.0,16.3932,16.4362,16.3675,16.376,267500.0
2011-04-19 15:30:00,19.05,19.09,18.99,19.01,839100.0,16.376,16.4104,16.3245,16.3417,839100.0
2011-04-20 09:30:00,19.49,19.74,19.49,19.71,357700.0,16.7543,16.9692,16.7543,16.9434,357700.0
2011-04-20 10:00:00,19.7,19.87,19.63,19.65,293200.0,16.9348,17.081,16.8746,16.8918,293200.0
2011-04-20 10:30:00,19.65,19.71,19.51,19.63,210700.0,16.8918,16.9434,16.7715,16.8746,210700.0
2011-04-20 11:00:00,19.63,19.69,19.6,19.68,110400.0,16.8746,16.9262,16.8488,16.9176,110400.0
2011-04-20 11:30:00,19.68,19.75,19.67,19.72,165300.0,16.9176,16.9778,16.909,16.952,165300.0
2011-04-20 12:00:00,19.72,19.8,19.65,19.66,200200.0,16.952,17.0208,16.8918,16.9004,200200.0
2011-04-20 12:30:00,19.65,19.7,19.61,19.61,87900.0,16.8918,16.9348,16.8574,16.8574,87900.0
2011-04-20 13:00:00,19.62,19.68,19.61,19.66,102400.0,16.866,16.9176,16.8574,16.9004,102400.0
2011-04-20 13:30:00,19.66,19.66,19.6,19.6,111500.0,16.9004,16.9004,16.8488,16.8488,111500.0
2011-04-20 14:00:00,19.61,19.61,19.56,19.56,78900.0,16.8574,16.8574,16.8145,16.8145,78900.0
2011-04-20 14:30:00,19.56,19.59,19.54,19.55,182000.0,16.8145,16.8403,16.7973,16.8059,182000.0
2011-04-20 15:00:00,19.56,19.56,19.47,19.51,429000.0,16.8145,16.8145,16.7371,16.7715,429000.0
2011-04-20 15:30:00,19.51,19.69,19.5,19.62,645200.0,16.7715,16.9262,16.7629,16.866,645200.0
2011-04-21 09:30:00,19.91,19.95,19.75,19.78,243700.0,17.1153,17.1497,16.9778,17.0036,243700.0
2011-04-21 10:00:00,19.77,19.83,19.66,19.77,259400.0,16.995,17.0466,16.9004,16.995,259400.0
2011-04-21 10:30:00,19.76,19.77,19.59,19.63,231000.0,16.9864,16.995,16.8403,16.8746,231000.0
2011-04-21 11:00:00,19.64,19.69,19.54,19.55,227700.0,16.8832,16.9262,16.7973,16.8059,227700.0
2011-04-21 11:30:00,19.56,19.8,19.55,19.8,222400.0,16.8145,17.0208,16.8059,17.0208,222400.0
2011-04-21 12:00:00,19.8,19.83,19.79,19.82,135500.0,17.0208,17.0466,17.0122,17.038,135500.0
2011-04-21 12:30:00,19.82,19.82,19.76,19.76,97200.0,17.038,17.038,16.9864,16.9864,97200.0
2011-04-21 13:00:00,19.76,19.82,19.75,19.82,120500.0,16.9864,17.038,16.9778,17.038,120500.0
2011-04-21 13:30:00,19.81,19.85,19.81,19.84,105700.0,17.0294,17.0638,17.0294,17.0552,105700.0
2011-04-21 14:00:00,19.84,19.85,19.81,19.84,140100.0,17.0552,17.0638,17.0294,17.0552,140100.0
2011-04-21 14:30:00,19.84,19.85,19.82,19.83,117500.0,17.0552,17.0638,17.038,17.0466,117500.0
2011-04-21 15:00:00,19.83,19.85,19.82,19.83,145900.0,17.0466,17.0638,17.038,17.0466,145900.0
2011-04-21 15:30:00,19.83,19.9,19.82,19.89,377000.0,17.0466,17.1067,17.038,17.0981,377000.0
2011-04-25 09:30:00,19.92,20.23,19.92,20.18,324100.0,17.1239,17.3904,17.1239,17.3474,324100.0
2011-04-25 10:00:00,20.17,20.27,20.16,20.22,322400.0,17.3388,17.4248,17.3302,17.3818,322400.0
2011-04-25 10:30:00,20.22,20.3,20.18,20.23,209600.0,17.3818,17.4506,17.3474,17.3904,209600.0
2011-04-25 11:00:00,20.23,20.31,20.16,20.3,413100.0,17.3904,17.4592,17.3302,17.4506,413100.0
2011-04-25 11:30:00,20.3,20.44,20.28,20.43,285200.0,17.4506,17.5709,17.4334,17.5623,285200.0
2011-04-25 12:00:00,20.44,20.49,20.37,20.38,258600.0,17.5709,17.6139,17.5108,17.5194,258600.0
2011-04-25 12:30:00,20.38,20.39,20.24,20.28,264200.0,17.5194,17.528,17.399,17.4334,264200.0
2011-04-25 13:00:00,20.28,20.29,20.11,20.13,136000.0,17.4334,17.442,17.2873,17.3045,136000.0
2011-04-25 13:30:00,20.14,20.19,20.11,20.18,109600.0,17.3131,17.356,17.2873,17.3474,109600.0
2011-04-25 14:00:00,20.18,20.21,20.07,20.07,136200.0,17.3474,17.3732,17.2529,17.2529,136200.0
2011-04-25 14:30:00,20.07,20.08,19.99,20.04,157100.0,17.2529,17.2615,17.1841,17.2271,157100.0
2011-04-25 15:00:00,20.04,20.04,19.94,19.96,155300.0,17.2271,17.2271,17.1411,17.1583,155300.0
2011-04-25 15:30:00,19.95,20.02,19.95,19.99,285700.0,17.1497,17.2099,17.1497,17.1841,285700.0
2011-04-26 09:30:00,20.07,20.07,19.78,19.91,265900.0,17.2529,17.2529,17.0036,17.1153,265900.0
2011-04-26 10:00:00,19.91,20.21,19.84,20.14,240100.0,17.1153,17.3732,17.0552,17.3131,240100.0
2011-04-26 10:30:00,20.14,20.24,20.08,20.24,208900.0,17.3131,17.399,17.2615,17.399,208900.0
2011-04-26 11:00:00,20.24,20.28,20.21,20.25,153000.0,17.399,17.4334,17.3732,17.4076,153000.0
2011-04-26 11:30:00,20.25,20.75,20.25,20.74,485100.0,17.4076,17.8374,17.4076,17.8288,485100.0
2011-04-26 12:00:00,20.74,20.88,20.71,20.73,656800.0,17.8288,17.9492,17.803,17.8202,656800.0
2011-04-26 12:30:00,20.73,20.85,20.69,20.75,230400.0,17.8202,17.9234,17.7859,17.8374,230400.0
2011-04-26 13:00:00,20.74,20.79,20.72,20.73,125600.0,17.8288,17.8718,17.8116,17.8202,125600.0
2011-04-26 13:30:00,20.73,20.78,20.67,20.75,194200.0,17.8202,17.8632,17.7687,17.8374,194200.0
2011-04-26 14:00:00,20.75,20.75,20.67,20.68,203000.0,17.8374,17.8374,17.7687,17.7773,203000.0
2011-04-26 14:30:00,20.68,20.73,20.65,20.7,348900.0,17.7773,17.8202,17.7515,17.7944,348900.0
2011-04-26 15:00:00,20.7,20.72,20.54,20.54,331600.0,17.7944,17.8116,17.6569,17.6569,331600.0
2011-04-26 15:30:00,20.54,20.59,20.47,20.5,470400.0,17.6569,17.6999,17.5967,17.6225,470400.0
2011-04-27 09:30:00,20.48,20.65,20.33,20.62,253700.0,17.6053,17.7515,17.4764,17.7257,253700.0
2011-04-27 10:00:00,20.61,20.63,20.45,20.53,180900.0,17.7171,17.7343,17.5795,17.6483,180900.0
2011-04-27 10:30:00,20.53,20.59,20.41,20.43,222800.0,17.6483,17.6999,17.5452,17.5623,222800.0
2011-04-27 11:00:00,20.43,20.61,20.41,20.57,150300.0,17.5623,17.7171,17.5452,17.6827,150300.0
2011-04-27 11:30:00,20.58,20.73,20.57,20.65,191900.0,17.6913,17.8202,17.6827,17.7515,191900.0
2011-04-27 12:00:00,20.64,20.78,20.64,20.74,163900.0,17.7429,17.8632,17.7429,17.8288,163900.0
2011-04-27 12:30:00,20.74,20.91,20.72,20.9,367600.0,17.8288,17.975,17.8116,17.9664,367600.0
2011-04-27 13:00:00,20.9,20.92,20.82,20.82,206000.0,17.9664,17.9836,17.8976,17.8976,206000.0
2011-04-27 13:30:00,20.82,20.89,20.82,20.84,152700.0,17.8976,17.9578,17.8976,17.9148,152700.0
2011-04-27 14:00:00,20.83,20.87,20.7,20.73,200300.0,17.9062,17.9406,17.7944,17.8202,200300.0
2011-04-27 14:30:00,20.73,20.9,20.71,20.89,212700.0,17.8202,17.9664,17.803,17.9578,212700.0
2011-04-27 15:00:00,20.89,20.95,20.87,20.91,367600.0,17.9578,18.0094,17.9406,17.975,367600.0
2011-04-27 15:30:00,20.92,21.0,20.9,20.94,499100.0,17.9836,18.0523,17.9664,18.0008,499100.0
2011-04-28 09:30:00,20.8,20.92,20.55,20.71,603500.0,17.8804,17.9836,17.6655,17.803,603500.0
2011-04-28 10:00:00,20.72,20.81,20.62,20.74,972200.0,17.8116,17.889,17.7257,17.8288,972200.0
2011-04-28 10:30:00,20.74,20.82,20.73,20.82,196200.0,17.8288,17.8976,17.8202,17.8976,196200.0
2011-04-28 11:00:00,20.81,20.95,20.81,20.92,290600.0,17.889,18.0094,17.889,17.9836,290600.0
2011-04-28 11:30:00,20.91,20.92,20.75,20.77,307000.0,17.975,17.9836,17.8374,17.8546,307000.0
2011-04-28 12:00:00,20.77,20.86,20.76,20.85,160600.0,17.8546,17.932,17.846,17.9234,160600.0
2011-04-28 12:30:00,20.85,20.91,20.81,20.84,134100.0,17.9234,17.975,17.889,17.9148,134100.0
2011-04-28 13:00:00,20.84,20.87,20.69,20.76,421000.0,17.9148,17.9406,17.7859,17.846,421000.0
2011-04-28 13:30:00,20.76,20.82,20.74,20.75,161400.0,17.846,17.8976,17.8288,17.8374,161400.0
2011-04-28 14:00:00,20.75,20.76,20.73,20.76,103400.0,17.8374,17.846,17.8202,17.846,103400.0
2011-04-28 14:30:00,20.75,20.82,20.75,20.8,147600.0,17.8374,17.8976,17.8374,17.8804,147600.0
2011-04-28 15:00:00,20.8,20.87,20.79,20.83,439300.0,17.8804,17.9406,17.8718,17.9062,439300.0
2011-04-28 15:30:00,20.82,20.88,20.81,20.81,340900.0,17.8976,17.9492,17.889,17.889,340900.0
2011-04-29 09:30:00,20.4,20.4,19.61,19.66,1665200.0,17.5366,17.5366,16.8574,16.9004,1665200.0
2011-04-29 10:00:00,19.66,19.95,19.66,19.95,711500.0,16.9004,17.1497,16.9004,17.1497,711500.0
2011-04-29 10:30:00,19.95,20.0,19.9,19.94,533600.0,17.1497,17.1927,17.1067,17.1411,533600.0
2011-04-29 11:00:00,19.95,20.1,19.93,20.05,792500.0,17.1497,17.2787,17.1325,17.2357,792500.0
2011-04-29 11:30:00,20.06,20.28,20.05,20.07,498500.0,17.2443,17.4334,17.2357,17.2529,498500.0
2011-04-29 12:00:00,20.07,20.22,19.94,20.01,1004400.0,17.2529,17.3818,17.1411,17.2013,1004400.0
2011-04-29 12:30:00,20.02,20.13,20.01,20.12,298500.0,17.2099,17.3045,17.2013,17.2959,298500.0
2011-04-29 13:00:00,20.12,20.22,20.11,20.16,173700.0,17.2959,17.3818,17.2873,17.3302,173700.0
2011-04-29 13:30:00,20.15,20.17,20.04,20.04,240700.0,17.3216,17.3388,17.2271,17.2271,240700.0
2011-04-29 14:00:00,20.04,20.04,19.91,19.94,240300.0,17.2271,17.2271,17.1153,17.1411,240300.0
2011-04-29 14:30:00,19.95,20.01,19.81,19.82,425500.0,17.1497,17.2013,17.0294,17.038,425500.0
2011-04-29 15:00:00,19.82,20.01,19.81,20.0,629800.0,17.038,17.2013,17.0294,17.1927,629800.0
2011-04-29 15:30:00,20.0,20.01,19.75,19.85,1235900.0,17.1927,17.2013,16.9778,17.0638,1235900.0
2011-05-02 09:30:00,20.08,20.13,19.96,20.1,544900.0,17.2615,17.3045,17.1583,17.2787,544900.0
2011-05-02 10:00:00,20.1,20.26,20.08,20.25,314600.0,17.2787,17.4162,17.2615,17.4076,314600.0
2011-05-02 10:30:00,20.26,20.3,20.18,20.23,339700.0,17.4162,17.4506,17.3474,17.3904,339700.0
2011-05-02 11:00:00,20.22,20.25,20.08,20.14,301400.0,17.3818,17.4076,17.2615,17.3131,301400.0
2011-05-02 11:30:00,20.13,20.13,20.0,20.01,170000.0,17.3045,17.3045,17.1927,17.2013,170000.0
2011-05-02 12:00:00,20.02,20.07,19.9,19.93,359300.0,17.2099,17.2529,17.1067,17.1325,359300.0
2011-05-02 12:30:00,19.93,19.95,19.87,19.93,153600.0,17.1325,17.1497,17.081,17.1325,153600.0
2011-05-02 13:00:00,19.92,20.15,19.92,20.14,225500.0,17.1239,17.3216,17.1239,17.3131,225500.0
2011-05-02 13:30:00,20.15,20.26,20.15,20.26,225800.0,17.3216,17.4162,17.3216,17.4162,225800.0
2011-05-02 14:00:00,20.25,20.3,20.2,20.21,213400.0,17.4076,17.4506,17.3646,17.3732,213400.0
2011-05-02 14:30:00,20.21,20.3,20.21,20.25,209600.0,17.3732,17.4506,17.3732,17.4076,209600.0
2011-05-02 15:00:00,20.25,20.33,20.22,20.23,267700.0,17.4076,17.4764,17.3818,17.3904,267700.0
2011-05-02 15:30:00,20.23,20.32,20.23,20.28,625200.0,17.3904,17.4678,17.3904,17.4334,625200.0
2011-05-03 09:30:00,20.29,20.38,20.04,20.24,254400.0,17.442,17.5194,17.2271,17.399,254400.0
2011-05-03 10:00:00,20.24,20.39,20.17,20.17,225000.0,17.399,17.528,17.3388,17.3388,225000.0
2011-05-03 10:30:00,20.16,20.16,20.0,20.04,315300.0,17.3302,17.3302,17.1927,17.2271,315300.0
2011-05-03 11:00:00,20.04,20.1,19.98,20.08,240400.0,17.2271,17.2787,17.1755,17.2615,240400.0
2011-05-03 11:30:00,20.08,20.11,20.03,20.05,162800.0,17.2615,17.2873,17.2185,17.2357,162800.0
2011-05-03 12:00:00,20.04,20.09,20.0,20.02,222500.0,17.2271,17.2701,17.1927,17.2099,222500.0
2011-05-03 12:30:00,20.04,20.08,20.0,20.02,158200.0,17.2271,17.2615,17.1927,17.2099,158200.0
2011-05-03 13:00:00,20.02,20.08,19.96,20.0,356400.0,17.2099,17.2615,17.1583,17.1927,356400.0
2011-05-03 13:30:00,20.01,20.01,19.89,19.97,290400.0,17.2013,17.2013,17.0981,17.1669,290400.0
2011-05-03 14:00:00,19.97,19.98,19.83,19.87,333600.0,17.1669,17.1755,17.0466,17.081,333600.0
2011-05-03 14:30:00,19.87,19.98,19.86,19.98,286200.0,17.081,17.1755,17.0724,17.1755,286200.0
2011-05-03 15:00:00,19.99,20.05,19.96,20.03,181900.0,17.1841,17.2357,17.1583,17.2185,181900.0
2011-05-03 15:30:00,20.02,20.22,20.02,20.16,795600.0,17.2099,17.3818,17.2099,17.3302,795600.0
2011-05-04 09:30:00,20.17,20.29,20.11,20.16,247800.0,17.3388,17.442,17.2873,17.3302,247800.0
2011-05-04 10:00:00,20.15,20.17,19.84,19.87,658700.0,17.3216,17.3388,17.0552,17.081,658700.0
2011-05-04 10:30:00,19.86,19.91,19.75,19.82,314400.0,17.0724,17.1153,16.9778,17.038,314400.0
2011-05-04 11:00:00,19.83,19.84,19.55,19.55,615500.0,17.0466,17.0552,16.8059,16.8059,615500.0
2011-05-04 11:30:00,19.55,19.58,19.44,19.49,417700.0,16.8059,16.8317,16.7113,16.7543,417700.0
2011-05-04 12:00:00,19.5,19.5,19.39,19.43,473900.0,16.7629,16.7629,16.6683,16.7027,473900.0
2011-05-04 12:30:00,19.42,19.44,19.37,19.41,321300.0,16.6941,16.7113,16.6511,16.6855,321300.0
2011-05-04 13:00:00,19.42,19.51,19.41,19.48,464400.0,16.6941,16.7715,16.6855,16.7457,464400.0
2011-05-04 13:30:00,19.48,19.52,19.47,19.49,314200.0,16.7457,16.7801,16.7371,16.7543,314200.0
2011-05-04 14:00:00,19.49,19.58,19.47,19.57,465900.0,16.7543,16.8317,16.7371,16.8231,465900.0
2011-05-04 14:30:00,19.58,19.67,19.56,19.58,559200.0,16.8317,16.909,16.8145,16.8317,559200.0
2011-05-04 15:00:00,19.59,19.62,19.52,19.56,277100.0,16.8403,16.866,16.7801,16.8145,277100.0
2011-05-04 15:30:00,19.55,19.57,19.43,19.48,654400.0,16.8059,16.8231,16.7027,16.7457,654400.0
2011-05-05 09:30:00,19.34,19.64,19.34,19.64,344800.0,16.6253,16.8832,16.6253,16.8832,344800.0
2011-05-05 10:00:00,19.65,19.84,19.65,19.73,210600.0,16.8918,17.0552,16.8918,16.9606,210600.0
2011-05-05 10:30:00,19.73,19.82,19.7,19.72,182700.0,16.9606,17.038,16.9348,16.952,182700.0
2011-05-05 11:00:00,19.72,19.77,19.59,19.73,317700.0,16.952,16.995,16.8403,16.9606,317700.0
2011-05-05 11:30:00,19.74,19.89,19.72,19.82,192800.0,16.9692,17.0981,16.952,17.038,192800.0
2011-05-05 12:00:00,19.84,19.95,19.82,19.9,114100.0,17.0552,17.1497,17.038,17.1067,114100.0
2011-05-05 12:30:00,19.9,19.94,19.84,19.86,96500.0,17.1067,17.1411,17.0552,17.0724,96500.0
2011-05-05 13:00:00,19.86,20.1,19.85,20.08,326700.0,17.0724,17.2787,17.0638,17.2615,326700.0
2011-05-05 13:30:00,20.08,20.77,20.04,20.68,1331100.0,17.2615,17.8546,17.2271,17.7773,1331100.0
2011-05-05 14:00:00,20.68,20.69,20.43,20.63,800400.0,17.7773,17.7859,17.5623,17.7343,800400.0
2011-05-05 14:30:00,20.63,20.93,20.61,20.85,741700.0,17.7343,17.9922,17.7171,17.9234,741700.0
2011-05-05 15:00:00,20.85,20.91,20.32,20.34,759700.0,17.9234,17.975,17.4678,17.485,759700.0
2011-05-05 15:30:00,20.33,20.53,20.32,20.48,860500.0,17.4764,17.6483,17.4678,17.6053,860500.0
2011-05-06 09:30:00,20.78,21.07,20.6,20.88,984200.0,17.8632,18.1125,17.7085,17.9492,984200.0
2011-05-06 10:00:00,20.89,20.9,20.56,20.68,770100.0,17.9578,17.9664,17.6741,17.7773,770100.0
2011-05-06 10:30:00,20.68,20.77,20.65,20.68,257100.0,17.7773,17.8546,17.7515,17.7773,257100.0
2011-05-06 11:00:00,20.68,20.92,20.68,20.84,306600.0,17.7773,17.9836,17.7773,17.9148,306600.0
2011-05-06 11:30:00,20.84,20.89,20.77,20.84,239700.0,17.9148,17.9578,17.8546,17.9148,239700.0
2011-05-06 12:00:00,20.83,20.84,20.65,20.68,322300.0,17.9062,17.9148,17.7515,17.7773,322300.0
2011-05-06 12:30:00,20.68,20.74,20.54,20.57,202100.0,17.7773,17.8288,17.6569,17.6827,202100.0
2011-05-06 13:00:00,20.58,20.66,20.42,20.46,330500.0,17.6913,17.7601,17.5537,17.5881,330500.0
2011-05-06 13:30:00,20.46,20.55,20.45,20.51,159500.0,17.5881,17.6655,17.5795,17.6311,159500.0
2011-05-06 14:00:00,20.51,20.68,20.46,20.48,206800.0,17.6311,17.7773,17.5881,17.6053,206800.0
2011-05-06 14:30:00,20.48,20.56,20.36,20.55,435400.0,17.6053,17.6741,17.5022,17.6655,435400.0
2011-05-06 15:00:00,20.54,20.79,20.54,20.73,631900.0,17.6569,17.8718,17.6569,17.8202,631900.0
2011-05-06 15:30:00,20.73,21.04,20.73,20.99,1822400.0,17.8202,18.0867,17.8202,18.0437,1822400.0
2011-05-09 09:30:00,20.96,21.15,20.94,21.09,376200.0,18.018,18.1813,18.0008,18.1297,376200.0
2011-05-09 10:00:00,21.09,21.25,21.06,21.21,585500.0,18.1297,18.2672,18.1039,18.2329,585500.0
2011-05-09 10:30:00,21.21,21.31,21.15,21.25,306500.0,18.2329,18.3188,18.1813,18.2672,306500.0
2011-05-09 11:00:00,21.25,21.39,21.24,21.31,323500.0,18.2672,18.3876,18.2587,18.3188,323500.0
2011-05-09 11:30:00,21.31,21.45,21.27,21.42,205400.0,18.3188,18.4392,18.2844,18.4134,205400.0
2011-05-09 12:00:00,21.41,21.53,21.38,21.38,274500.0,18.4048,18.5079,18.379,18.379,274500.0
2011-05-09 12:30:00,21.39,21.46,21.38,21.39,159100.0,18.3876,18.4478,18.379,18.3876,159100.0
2011-05-09 13:00:00,21.39,21.46,21.38,21.43,184600.0,18.3876,18.4478,18.379,18.422,184600.0
2011-05-09 13:30:00,21.42,21.5,21.42,21.46,111700.0,18.4134,18.4822,18.4134,18.4478,111700.0
2011-05-09 14:00:00,21.46,21.47,21.31,21.32,207900.0,18.4478,18.4564,18.3188,18.3274,207900.0
2011-05-09 14:30:00,21.32,21.46,21.32,21.36,252500.0,18.3274,18.4478,18.3274,18.3618,252500.0
2011-05-09 15:00:00,21.36,21.41,21.33,21.34,268400.0,18.3618,18.4048,18.336,18.3446,268400.0
2011-05-09 15:30:00,21.33,21.45,21.32,21.36,714400.0,18.336,18.4392,18.3274,18.3618,714400.0
2011-05-10 09:30:00,21.51,21.8,21.44,21.73,342400.0,18.4908,18.74,18.4306,18.6799,342400.0
2011-05-10 10:00:00,21.73,21.78,21.47,21.57,314700.0,18.6799,18.7229,18.4564,18.5423,314700.0
2011-05-10 10:30:00,21.57,21.61,21.43,21.58,197700.0,18.5423,18.5767,18.422,18.5509,197700.0
2011-05-10 11:00:00,21.58,21.63,21.53,21.61,181000.0,18.5509,18.5939,18.5079,18.5767,181000.0
2011-05-10 11:30:00,21.62,21.66,21.51,21.62,213200.0,18.5853,18.6197,18.4908,18.5853,213200.0
2011-05-10 12:00:00,21.61,21.74,21.61,21.69,108900.0,18.5767,18.6885,18.5767,18.6455,108900.0
2011-05-10 12:30:00,21.7,21.73,21.63,21.63,108600.0,18.6541,18.6799,18.5939,18.5939,108600.0
2011-05-10 13:00:00,21.64,21.66,21.58,21.63,112700.0,18.6025,18.6197,18.5509,18.5939,112700.0
2011-05-10 13:30:00,21.63,21.72,21.59,21.72,195300.0,18.5939,18.6713,18.5595,18.6713,195300.0
2011-05-10 14:00:00,21.71,21.71,21.6,21.62,204400.0,18.6627,18.6627,18.5681,18.5853,204400.0
2011-05-10 14:30:00,21.63,21.73,21.61,21.73,138200.0,18.5939,18.6799,18.5767,18.6799,138200.0
2011-05-10 15:00:00,21.72,21.79,21.69,21.78,278400.0,18.6713,18.7314,18.6455,18.7229,278400.0
2011-05-10 15:30:00,21.79,21.8,21.68,21.76,808200.0,18.7314,18.74,18.6369,18.7057,808200.0
2011-05-11 09:30:00,21.69,21.87,21.46,21.83,553500.0,18.6455,18.8002,18.4478,18.7658,553500.0
2011-05-11 10:00:00,21.82,21.83,21.71,21.82,258500.0,18.7572,18.7658,18.6627,18.7572,258500.0
2011-05-11 10:30:00,21.82,21.86,21.74,21.81,236200.0,18.7572,18.7916,18.6885,18.7486,236200.0
2011-05-11 11:00:00,21.8,21.81,21.67,21.71,263000.0,18.74,18.7486,18.6283,18.6627,263000.0
2011-05-11 11:30:00,21.71,21.73,21.61,21.65,274900.0,18.6627,18.6799,18.5767,18.6111,274900.0
2011-05-11 12:00:00,21.64,21.66,21.43,21.54,349500.0,18.6025,18.6197,18.422,18.5165,349500.0
2011-05-11 12:30:00,21.53,21.62,21.46,21.57,353600.0,18.5079,18.5853,18.4478,18.5423,353600.0
2011-05-11 13:00:00,21.58,21.6,21.46,21.49,167900.0,18.5509,18.5681,18.4478,18.4736,167900.0
2011-05-11 13:30:00,21.5,21.61,21.43,21.56,252400.0,18.4822,18.5767,18.422,18.5337,252400.0
2011-05-11 14:00:00,21.56,21.59,21.51,21.56,260800.0,18.5337,18.5595,18.4908,18.5337,260800.0
2011-05-11 14:30:00,21.56,21.64,21.55,21.56,248800.0,18.5337,18.6025,18.5251,18.5337,248800.0
2011-05-11 15:00:00,21.55,21.64,21.51,21.56,159800.0,18.5251,18.6025,18.4908,18.5337,159800.0
2011-05-11 15:30:00,21.57,21.6,21.5,21.57,698500.0,18.5423,18.5681,18.4822,18.5423,698500.0
2011-05-12 09:30:00,21.26,21.41,21.11,21.37,482200.0,18.3351,18.4645,18.2057,18.43,482200.0
2011-05-12 10:00:00,21.38,21.63,21.33,21.45,314200.0,18.4386,18.6542,18.3955,18.499,314200.0
2011-05-12 10:30:00,21.45,21.52,21.25,21.27,245400.0,18.499,18.5593,18.3265,18.3437,245400.0
2011-05-12 11:00:00,21.28,21.48,21.25,21.46,296300.0,18.3523,18.5248,18.3265,18.5076,296300.0
2011-05-12 11:30:00,21.46,21.59,21.46,21.5,141400.0,18.5076,18.6197,18.5076,18.5421,141400.0
2011-05-12 12:00:00,21.5,21.59,21.48,21.59,73400.0,18.5421,18.6197,18.5248,18.6197,73400.0
2011-05-12 12:30:00,21.59,21.62,21.52,21.59,115100.0,18.6197,18.6456,18.5593,18.6197,115100.0
2011-05-12 13:00:00,21.6,21.81,21.6,21.73,155000.0,18.6283,18.8094,18.6283,18.7404,155000.0
2011-05-12 13:30:00,21.72,21.76,21.66,21.7,92700.0,18.7318,18.7663,18.6801,18.7146,92700.0
2011-05-12 14:00:00,21.7,21.76,21.66,21.76,149300.0,18.7146,18.7663,18.6801,18.7663,149300.0
2011-05-12 14:30:00,21.75,21.77,21.64,21.65,150400.0,18.7577,18.7749,18.6628,18.6714,150400.0
2011-05-12 15:00:00,21.65,21.7,21.59,21.62,223500.0,18.6714,18.7146,18.6197,18.6456,223500.0
2011-05-12 15:30:00,21.62,21.64,21.54,21.59,580300.0,18.6456,18.6628,18.5766,18.6197,580300.0
2011-05-13 09:30:00,21.61,21.92,21.53,21.75,258100.0,18.6369,18.9043,18.568,18.7577,258100.0
2011-05-13 10:00:00,21.74,21.83,21.55,21.71,218000.0,18.7491,18.8267,18.5852,18.7232,218000.0
2011-05-13 10:30:00,21.69,21.75,21.56,21.57,217700.0,18.7059,18.7577,18.5938,18.6024,217700.0
2011-05-13 11:00:00,21.58,21.66,21.46,21.56,202400.0,18.6111,18.6801,18.5076,18.5938,202400.0
2011-05-13 11:30:00,21.55,21.8,21.53,21.73,194400.0,18.5852,18.8008,18.568,18.7404,194400.0
2011-05-13 12:00:00,21.72,21.74,21.54,21.7,402700.0,18.7318,18.7491,18.5766,18.7146,402700.0
2011-05-13 12:30:00,21.71,21.78,21.66,21.7,164900.0,18.7232,18.7836,18.6801,18.7146,164900.0
2011-05-13 13:00:00,21.7,21.84,21.69,21.8,183700.0,18.7146,18.8353,18.7059,18.8008,183700.0
2011-05-13 13:30:00,21.8,21.87,21.76,21.85,175500.0,18.8008,18.8612,18.7663,18.8439,175500.0
2011-05-13 14:00:00,21.84,21.9,21.83,21.86,186500.0,18.8353,18.887,18.8267,18.8526,186500.0
2011-05-13 14:30:00,21.86,21.87,21.69,21.69,184200.0,18.8526,18.8612,18.7059,18.7059,184200.0
2011-05-13 15:00:00,21.69,21.74,21.58,21.59,236600.0,18.7059,18.7491,18.6111,18.6197,236600.0
2011-05-13 15:30:00,21.59,21.64,21.55,21.59,471700.0,18.6197,18.6628,18.5852,18.6197,471700.0
2011-05-16 09:30:00,21.51,21.57,21.29,21.43,269400.0,18.5507,18.6024,18.361,18.4817,269400.0
2011-05-16 10:00:00,21.44,21.74,21.44,21.64,305700.0,18.4903,18.7491,18.4903,18.6628,305700.0
2011-05-16 10:30:00,21.65,21.79,21.65,21.75,114200.0,18.6714,18.7922,18.6714,18.7577,114200.0
2011-05-16 11:00:00,21.75,21.87,21.75,21.81,93500.0,18.7577,18.8612,18.7577,18.8094,93500.0
2011-05-16 11:30:00,21.8,21.84,21.64,21.64,86400.0,18.8008,18.8353,18.6628,18.6628,86400.0
2011-05-16 12:00:00,21.63,21.64,21.46,21.46,102100.0,18.6542,18.6628,18.5076,18.5076,102100.0
2011-05-16 12:30:00,21.46,21.52,21.36,21.37,140000.0,18.5076,18.5593,18.4213,18.43,140000.0
2011-05-16 13:00:00,21.36,21.4,21.32,21.33,142200.0,18.4213,18.4558,18.3868,18.3955,142200.0
2011-05-16 13:30:00,21.33,21.39,21.3,21.33,140700.0,18.3955,18.4472,18.3696,18.3955,140700.0
2011-05-16 14:00:00,21.32,21.33,21.25,21.26,216200.0,18.3868,18.3955,18.3265,18.3351,216200.0
2011-05-16 14:30:00,21.26,21.34,21.2,21.29,198700.0,18.3351,18.4041,18.2834,18.361,198700.0
2011-05-16 15:00:00,21.29,21.36,21.19,21.19,196300.0,18.361,18.4213,18.2747,18.2747,196300.0
2011-05-16 15:30:00,21.2,21.26,21.04,21.12,551600.0,18.2834,18.3351,18.1454,18.2144,551600.0
2011-05-17 09:30:00,20.94,21.03,20.53,20.64,434500.0,18.0591,18.1367,17.7055,17.8004,434500.0
2011-05-17 10:00:00,20.64,20.87,20.55,20.86,282800.0,17.8004,17.9988,17.7228,17.9901,282800.0
2011-05-17 10:30:00,20.86,20.93,20.71,20.78,181900.0,17.9901,18.0505,17.8608,17.9211,181900.0
2011-05-17 11:00:00,20.78,20.8,20.6,20.63,340300.0,17.9211,17.9384,17.7659,17.7918,340300.0
2011-05-17 11:30:00,20.63,20.65,20.52,20.62,197800.0,17.7918,17.809,17.6969,17.7831,197800.0
2011-05-17 12:00:00,20.62,20.75,20.6,20.67,98200.0,17.7831,17.8953,17.7659,17.8263,98200.0
2011-05-17 12:30:00,20.66,20.77,20.5,20.53,375700.0,17.8176,17.9125,17.6797,17.7055,375700.0
2011-05-17 13:00:00,20.53,20.54,20.42,20.46,365200.0,17.7055,17.7142,17.6107,17.6452,365200.0
2011-05-17 13:30:00,20.46,20.5,20.37,20.39,265600.0,17.6452,17.6797,17.5675,17.5848,265600.0
2011-05-17 14:00:00,20.4,20.52,20.4,20.46,289600.0,17.5934,17.6969,17.5934,17.6452,289600.0
2011-05-17 14:30:00,20.46,20.69,20.45,20.69,602400.0,17.6452,17.8435,17.6365,17.8435,602400.0
2011-05-17 15:00:00,20.68,20.69,20.57,20.67,300600.0,17.8349,17.8435,17.74,17.8263,300600.0
2011-05-17 15:30:00,20.67,20.75,20.64,20.72,524200.0,17.8263,17.8953,17.8004,17.8694,524200.0
2011-05-18 09:30:00,20.72,20.81,20.5,20.5,255900.0,17.8694,17.947,17.6797,17.6797,255900.0
2011-05-18 10:00:00,20.5,20.64,20.5,20.62,238100.0,17.6797,17.8004,17.6797,17.7831,238100.0
2011-05-18 10:30:00,20.62,20.76,20.61,20.7,214800.0,17.7831,17.9039,17.7745,17.8521,214800.0
2011-05-18 11:00:00,20.71,20.77,20.63,20.7,174200.0,17.8608,17.9125,17.7918,17.8521,174200.0
2011-05-18 11:30:00,20.71,20.76,20.69,20.76,114000.0,17.8608,17.9039,17.8435,17.9039,114000.0
2011-05-18 12:00:00,20.76,20.84,20.73,20.83,149600.0,17.9039,17.9729,17.878,17.9643,149600.0
2011-05-18 12:30:00,20.82,20.86,20.78,20.82,108700.0,17.9556,17.9901,17.9211,17.9556,108700.0
2011-05-18 13:00:00,20.81,20.94,20.81,20.94,233200.0,17.947,18.0591,17.947,18.0591,233200.0
2011-05-18 13:30:00,20.94,21.05,20.94,21.01,163100.0,18.0591,18.154,18.0591,18.1195,163100.0
2011-05-18 14:00:00,21.01,21.07,20.94,20.94,263300.0,18.1195,18.1712,18.0591,18.0591,263300.0
2011-05-18 14:30:00,20.94,20.97,20.88,20.93,207400.0,18.0591,18.085,18.0074,18.0505,207400.0
2011-05-18 15:00:00,20.93,20.98,20.9,20.95,284700.0,18.0505,18.0936,18.0246,18.0677,284700.0
2011-05-18 15:30:00,20.95,20.96,20.84,20.85,753800.0,18.0677,18.0764,17.9729,17.9815,753800.0
2011-05-19 09:30:00,21.0,21.03,20.8,20.93,175900.0,18.1109,18.1367,17.9384,18.0505,175900.0
2011-05-19 10:00:00,20.92,20.92,20.73,20.86,154300.0,18.0419,18.0419,17.878,17.9901,154300.0
2011-05-19 10:30:00,20.85,20.87,20.62,20.68,147100.0,17.9815,17.9988,17.7831,17.8349,147100.0
2011-05-19 11:00:00,20.67,20.73,20.6,20.71,126900.0,17.8263,17.878,17.7659,17.8608,126900.0
2011-05-19 11:30:00,20.71,20.75,20.67,20.72,67300.0,17.8608,17.8953,17.8263,17.8694,67300.0
2011-05-19 12:00:00,20.72,20.92,20.72,20.9,109800.0,17.8694,18.0419,17.8694,18.0246,109800.0
2011-05-19 12:30:00,20.9,20.94,20.86,20.91,97500.0,18.0246,18.0591,17.9901,18.0333,97500.0
2011-05-19 13:00:00,20.91,20.98,20.89,20.95,95300.0,18.0333,18.0936,18.016,18.0677,95300.0
2011-05-19 13:30:00,20.95,20.95,20.85,20.89,80200.0,18.0677,18.0677,17.9815,18.016,80200.0
2011-05-19 14:00:00,20.9,20.92,20.72,20.75,162100.0,18.0246,18.0419,17.8694,17.8953,162100.0
2011-05-19 14:30:00,20.75,20.79,20.7,20.77,137100.0,17.8953,17.9298,17.8521,17.9125,137100.0
2011-05-19 15:00:00,20.77,20.85,20.76,20.83,147400.0,17.9125,17.9815,17.9039,17.9643,147400.0
2011-05-19 15:30:00,20.84,20.87,20.81,20.84,379600.0,17.9729,17.9988,17.947,17.9729,379600.0
2011-05-20 09:30:00,20.87,20.87,20.7,20.71,224900.0,17.9988,17.9988,17.8521,17.8608,224900.0
2011-05-20 10:00:00,20.7,20.71,20.5,20.59,212500.0,17.8521,17.8608,17.6797,17.7573,212500.0
2011-05-20 10:30:00,20.59,20.6,20.44,20.56,153300.0,17.7573,17.7659,17.6279,17.7314,153300.0
2011-05-20 11:00:00,20.55,20.66,20.54,20.65,125500.0,17.7228,17.8176,17.7142,17.809,125500.0
2011-05-20 11:30:00,20.65,20.75,20.64,20.69,122700.0,17.809,17.8953,17.8004,17.8435,122700.0
2011-05-20 12:00:00,20.69,20.81,20.67,20.81,110600.0,17.8435,17.947,17.8263,17.947,110600.0
2011-05-20 12:30:00,20.82,20.85,20.71,20.74,153600.0,17.9556,17.9815,17.8608,17.8866,153600.0
2011-05-20 13:00:00,20.74,20.84,20.74,20.79,124400.0,17.8866,17.9729,17.8866,17.9298,124400.0
2011-05-20 13:30:00,20.8,20.86,20.78,20.81,126500.0,17.9384,17.9901,17.9211,17.947,126500.0
2011-05-20 14:00:00,20.81,20.86,20.73,20.75,140600.0,17.947,17.9901,17.878,17.8953,140600.0
2011-05-20 14:30:00,20.75,20.8,20.68,20.69,167100.0,17.8953,17.9384,17.8349,17.8435,167100.0
2011-05-20 15:00:00,20.69,20.79,20.65,20.77,210100.0,17.8435,17.9298,17.809,17.9125,210100.0
2011-05-20 15:30:00,20.77,20.82,20.69,20.73,415900.0,17.9125,17.9556,17.8435,17.878,415900.0
2011-05-23 09:30:00,20.32,20.32,20.04,20.09,369400.0,17.5244,17.5244,17.2829,17.3261,369400.0
2011-05-23 10:00:00,20.08,20.27,20.07,20.11,196300.0,17.3174,17.4813,17.3088,17.3433,196300.0
2011-05-23 10:30:00,20.11,20.3,20.1,20.29,229400.0,17.3433,17.5072,17.3347,17.4985,229400.0
2011-05-23 11:00:00,20.29,20.44,20.29,20.31,263800.0,17.4985,17.6279,17.4985,17.5158,263800.0
2011-05-23 11:30:00,20.31,20.37,20.23,20.37,191600.0,17.5158,17.5675,17.4468,17.5675,191600.0
2011-05-23 12:00:00,20.37,20.5,20.37,20.5,261600.0,17.5675,17.6797,17.5675,17.6797,261600.0
2011-05-23 12:30:00,20.5,20.61,20.49,20.59,149000.0,17.6797,17.7745,17.671,17.7573,149000.0
2011-05-23 13:00:00,20.59,20.61,20.53,20.58,142100.0,17.7573,17.7745,17.7055,17.7487,142100.0
2011-05-23 13:30:00,20.59,20.65,20.57,20.63,165300.0,17.7573,17.809,17.74,17.7918,165300.0
2011-05-23 14:00:00,20.63,20.69,20.6,20.63,137800.0,17.7918,17.8435,17.7659,17.7918,137800.0
2011-05-23 14:30:00,20.63,20.71,20.6,20.62,177100.0,17.7918,17.8608,17.7659,17.7831,177100.0
2011-05-23 15:00:00,20.63,20.75,20.62,20.7,352800.0,17.7918,17.8953,17.7831,17.8521,352800.0
2011-05-23 15:30:00,20.69,20.71,20.53,20.59,567000.0,17.8435,17.8608,17.7055,17.7573,567000.0
2011-05-24 09:30:00,20.62,20.93,20.55,20.86,264500.0,17.7831,18.0505,17.7228,17.9901,264500.0
2011-05-24 10:00:00,20.86,20.9,20.72,20.72,166300.0,17.9901,18.0246,17.8694,17.8694,166300.0
2011-05-24 10:30:00,20.73,20.77,20.61,20.62,136100.0,17.878,17.9125,17.7745,17.7831,136100.0
2011-05-24 11:00:00,20.62,20.72,20.55,20.55,146300.0,17.7831,17.8694,17.7228,17.7228,146300.0
2011-05-24 11:30:00,20.55,20.63,20.48,20.51,143900.0,17.7228,17.7918,17.6624,17.6883,143900.0
2011-05-24 12:00:00,20.5,20.53,20.44,20.46,143300.0,17.6797,17.7055,17.6279,17.6452,143300.0
2011-05-24 12:30:00,20.47,20.54,20.42,20.43,124700.0,17.6538,17.7142,17.6107,17.6193,124700.0
2011-05-24 13:00:00,20.42,20.49,20.38,20.42,115100.0,17.6107,17.671,17.5762,17.6107,115100.0
2011-05-24 13:30:00,20.42,20.51,20.38,20.48,99500.0,17.6107,17.6883,17.5762,17.6624,99500.0
2011-05-24 14:00:00,20.48,20.55,20.43,20.54,138400.0,17.6624,17.7228,17.6193,17.7142,138400.0
2011-05-24 14:30:00,20.55,20.55,20.47,20.53,180800.0,17.7228,17.7228,17.6538,17.7055,180800.0
2011-05-24 15:00:00,20.54,20.56,20.49,20.52,179200.0,17.7142,17.7314,17.671,17.6969,179200.0
2011-05-24 15:30:00,20.52,20.53,20.38,20.39,463800.0,17.6969,17.7055,17.5762,17.5848,463800.0
2011-05-25 09:30:00,20.3,20.34,20.16,20.29,210100.0,17.5072,17.5417,17.3864,17.4985,210100.0
2011-05-25 10:00:00,20.28,20.33,20.14,20.21,139000.0,17.4899,17.533,17.3692,17.4296,139000.0
2011-05-25 10:30:00,20.2,20.33,20.19,20.27,169100.0,17.4209,17.533,17.4123,17.4813,169100.0
2011-05-25 11:00:00,20.26,20.41,20.26,20.39,168400.0,17.4727,17.602,17.4727,17.5848,168400.0
2011-05-25 11:30:00,20.39,20.46,20.38,20.4,95300.0,17.5848,17.6452,17.5762,17.5934,95300.0
2011-05-25 12:00:00,20.4,20.47,20.39,20.43,179000.0,17.5934,17.6538,17.5848,17.6193,179000.0
2011-05-25 12:30:00,20.43,20.53,20.43,20.52,142200.0,17.6193,17.7055,17.6193,17.6969,142200.0
2011-05-25 13:00:00,20.52,20.53,20.4,20.4,102900.0,17.6969,17.7055,17.5934,17.5934,102900.0
2011-05-25 13:30:00,20.41,20.48,20.41,20.41,90700.0,17.602,17.6624,17.602,17.602,90700.0
2011-05-25 14:00:00,20.43,20.47,20.4,20.44,106200.0,17.6193,17.6538,17.5934,17.6279,106200.0
2011-05-25 14:30:00,20.44,20.47,20.4,20.46,157100.0,17.6279,17.6538,17.5934,17.6452,157100.0
2011-05-25 15:00:00,20.46,20.55,20.44,20.53,215500.0,17.6452,17.7228,17.6279,17.7055,215500.0
2011-05-25 15:30:00,20.53,20.53,20.43,20.45,376600.0,17.7055,17.7055,17.6193,17.6365,376600.0
2011-05-26 09:30:00,20.4,20.45,20.31,20.33,127500.0,17.5934,17.6365,17.5158,17.533,127500.0
2011-05-26 10:00:00,20.35,20.5,20.33,20.47,136900.0,17.5503,17.6797,17.533,17.6538,136900.0
2011-05-26 10:30:00,20.48,20.61,20.44,20.48,119900.0,17.6624,17.7745,17.6279,17.6624,119900.0
2011-05-26 11:00:00,20.48,20.53,20.44,20.52,68100.0,17.6624,17.7055,17.6279,17.6969,68100.0
2011-05-26 11:30:00,20.53,20.59,20.47,20.55,113300.0,17.7055,17.7573,17.6538,17.7228,113300.0
2011-05-26 12:00:00,20.56,20.56,20.47,20.56,75600.0,17.7314,17.7314,17.6538,17.7314,75600.0
2011-05-26 12:30:00,20.56,20.68,20.55,20.64,93700.0,17.7314,17.8349,17.7228,17.8004,93700.0
2011-05-26 13:00:00,20.64,20.79,20.64,20.77,134800.0,17.8004,17.9298,17.8004,17.9125,134800.0
2011-05-26 13:30:00,20.76,20.8,20.76,20.79,82000.0,17.9039,17.9384,17.9039,17.9298,82000.0
2011-05-26 14:00:00,20.8,20.88,20.8,20.86,104500.0,17.9384,18.0074,17.9384,17.9901,104500.0
2011-05-26 14:30:00,20.85,20.89,20.81,20.83,177900.0,17.9815,18.016,17.947,17.9643,177900.0
2011-05-26 15:00:00,20.83,20.92,20.79,20.9,188700.0,17.9643,18.0419,17.9298,18.0246,188700.0
2011-05-26 15:30:00,20.91,20.93,20.84,20.91,645700.0,18.0333,18.0505,17.9729,18.0333,645700.0
2011-05-27 09:30:00,20.95,21.11,20.85,21.1,137400.0,18.0677,18.2057,17.9815,18.1971,137400.0
2011-05-27 10:00:00,21.1,21.15,20.98,21.15,142300.0,18.1971,18.2402,18.0936,18.2402,142300.0
2011-05-27 10:30:00,21.14,21.18,21.07,21.17,112100.0,18.2316,18.2661,18.1712,18.2575,112100.0
2011-05-27 11:00:00,21.16,21.23,21.15,21.17,85500.0,18.2489,18.3092,18.2402,18.2575,85500.0
2011-05-27 11:30:00,21.17,21.21,21.13,21.19,46300.0,18.2575,18.292,18.223,18.2747,46300.0
2011-05-27 12:00:00,21.19,21.22,21.16,21.2,75200.0,18.2747,18.3006,18.2489,18.2834,75200.0
2011-05-27 12:30:00,21.2,21.21,21.17,21.19,55600.0,18.2834,18.292,18.2575,18.2747,55600.0
2011-05-27 13:00:00,21.18,21.2,21.17,21.17,134300.0,18.2661,18.2834,18.2575,18.2575,134300.0
2011-05-27 13:30:00,21.18,21.26,21.15,21.23,87800.0,18.2661,18.3351,18.2402,18.3092,87800.0
2011-05-27 14:00:00,21.24,21.25,21.21,21.25,56200.0,18.3178,18.3265,18.292,18.3265,56200.0
2011-05-27 14:30:00,21.24,21.25,21.17,21.24,144500.0,18.3178,18.3265,18.2575,18.3178,144500.0
2011-05-27 15:00:00,21.23,21.25,21.2,21.23,162300.0,18.3092,18.3265,18.2834,18.3092,162300.0
2011-05-27 15:30:00,21.23,21.26,21.21,21.23,310600.0,18.3092,18.3351,18.292,18.3092,310600.0
2011-05-31 09:30:00,21.44,21.58,21.41,21.58,203900.0,18.4903,18.6111,18.4645,18.6111,203900.0
2011-05-31 10:00:00,21.57,21.57,21.42,21.46,327700.0,18.6024,18.6024,18.4731,18.5076,327700.0
2011-05-31 10:30:00,21.46,21.53,21.42,21.51,304000.0,18.5076,18.568,18.4731,18.5507,304000.0
2011-05-31 11:00:00,21.5,21.55,21.47,21.53,126800.0,18.5421,18.5852,18.5162,18.568,126800.0
2011-05-31 11:30:00,21.54,21.58,21.5,21.52,92000.0,18.5766,18.6111,18.5421,18.5593,92000.0
2011-05-31 12:00:00,21.52,21.56,21.48,21.55,89000.0,18.5593,18.5938,18.5248,18.5852,89000.0
2011-05-31 12:30:00,21.56,21.6,21.49,21.54,119500.0,18.5938,18.6283,18.5335,18.5766,119500.0
2011-05-31 13:00:00,21.54,21.64,21.54,21.6,102100.0,18.5766,18.6628,18.5766,18.6283,102100.0
2011-05-31 13:30:00,21.6,21.68,21.6,21.66,82700.0,18.6283,18.6973,18.6283,18.6801,82700.0
2011-05-31 14:00:00,21.67,21.67,21.59,21.6,147700.0,18.6887,18.6887,18.6197,18.6283,147700.0
2011-05-31 14:30:00,21.6,21.6,21.54,21.55,143500.0,18.6283,18.6283,18.5766,18.5852,143500.0
2011-05-31 15:00:00,21.55,21.55,21.5,21.54,182400.0,18.5852,18.5852,18.5421,18.5766,182400.0
2011-05-31 15:30:00,21.55,21.57,21.5,21.56,602200.0,18.5852,18.6024,18.5421,18.5938,602200.0
2011-06-01 09:30:00,21.5,21.51,21.39,21.45,225400.0,18.5421,18.5507,18.4472,18.499,225400.0
2011-06-01 10:00:00,21.44,21.46,21.15,21.16,415400.0,18.4903,18.5076,18.2402,18.2489,415400.0
2011-06-01 10:30:00,21.17,21.23,20.99,21.09,180400.0,18.2575,18.3092,18.1022,18.1885,180400.0
2011-06-01 11:00:00,21.09,21.12,21.01,21.06,163900.0,18.1885,18.2144,18.1195,18.1626,163900.0
2011-06-01 11:30:00,21.07,21.08,20.93,20.94,123200.0,18.1712,18.1799,18.0505,18.0591,123200.0
2011-06-01 12:00:00,20.94,20.97,20.71,20.79,299300.0,18.0591,18.085,17.8608,17.9298,299300.0
2011-06-01 12:30:00,20.8,20.84,20.76,20.77,91200.0,17.9384,17.9729,17.9039,17.9125,91200.0
2011-06-01 13:00:00,20.78,20.83,20.63,20.67,147700.0,17.9211,17.9643,17.7918,17.8263,147700.0
2011-06-01 13:30:00,20.68,20.81,20.62,20.81,142300.0,17.8349,17.947,17.7831,17.947,142300.0
2011-06-01 14:00:00,20.8,20.8,20.72,20.72,192100.0,17.9384,17.9384,17.8694,17.8694,192100.0
2011-06-01 14:30:00,20.72,20.72,20.6,20.66,266100.0,17.8694,17.8694,17.7659,17.8176,266100.0
2011-06-01 15:00:00,20.66,20.68,20.55,20.58,267700.0,17.8176,17.8349,17.7228,17.7487,267700.0
2011-06-01 15:30:00,20.59,20.61,20.47,20.49,523700.0,17.7573,17.7745,17.6538,17.671,523700.0
2011-06-02 09:30:00,20.49,20.68,20.45,20.66,239000.0,17.671,17.8349,17.6365,17.8176,239000.0
2011-06-02 10:00:00,20.67,20.75,20.59,20.71,153800.0,17.8263,17.8953,17.7573,17.8608,153800.0
2011-06-02 10:30:00,20.7,20.79,20.69,20.69,127400.0,17.8521,17.9298,17.8435,17.8435,127400.0
2011-06-02 11:00:00,20.68,20.7,20.57,20.61,243200.0,17.8349,17.8521,17.74,17.7745,243200.0
2011-06-02 11:30:00,20.61,20.67,20.54,20.64,250200.0,17.7745,17.8263,17.7142,17.8004,250200.0
2011-06-02 12:00:00,20.64,20.68,20.6,20.63,158700.0,17.8004,17.8349,17.7659,17.7918,158700.0
2011-06-02 12:30:00,20.63,20.85,20.56,20.81,222300.0,17.7918,17.9815,17.7314,17.947,222300.0
2011-06-02 13:00:00,20.81,20.84,20.71,20.76,102300.0,17.947,17.9729,17.8608,17.9039,102300.0
2011-06-02 13:30:00,20.76,20.76,20.65,20.73,143500.0,17.9039,17.9039,17.809,17.878,143500.0
2011-06-02 14:00:00,20.72,20.78,20.66,20.71,160300.0,17.8694,17.9211,17.8176,17.8608,160300.0
2011-06-02 14:30:00,20.71,20.77,20.7,20.74,127200.0,17.8608,17.9125,17.8521,17.8866,127200.0
2011-06-02 15:00:00,20.74,20.78,20.72,20.75,239400.0,17.8866,17.9211,17.8694,17.8953,239400.0
2011-06-02 15:30:00,20.75,20.81,20.73,20.78,683400.0,17.8953,17.947,17.878,17.9211,683400.0
2011-06-03 09:30:00,20.34,20.4,20.17,20.27,315400.0,17.5417,17.5934,17.3951,17.4813,315400.0
2011-06-03 10:00:00,20.28,20.45,20.27,20.44,316500.0,17.4899,17.6365,17.4813,17.6279,316500.0
2011-06-03 10:30:00,20.43,20.5,20.4,20.43,135800.0,17.6193,17.6797,17.5934,17.6193,135800.0
2011-06-03 11:00:00,20.43,20.48,20.39,20.42,149400.0,17.6193,17.6624,17.5848,17.6107,149400.0
2011-06-03 11:30:00,20.42,20.45,20.34,20.42,126200.0,17.6107,17.6365,17.5417,17.6107,126200.0
2011-06-03 12:00:00,20.43,20.47,20.37,20.39,229600.0,17.6193,17.6538,17.5675,17.5848,229600.0
2011-06-03 12:30:00,20.39,20.41,20.34,20.37,138800.0,17.5848,17.602,17.5417,17.5675,138800.0
2011-06-03 13:00:00,20.36,20.37,20.28,20.29,123900.0,17.5589,17.5675,17.4899,17.4985,123900.0
2011-06-03 13:30:00,20.3,20.31,20.25,20.26,100900.0,17.5072,17.5158,17.4641,17.4727,100900.0
2011-06-03 14:00:00,20.25,20.27,20.2,20.21,127200.0,17.4641,17.4813,17.4209,17.4296,127200.0
2011-06-03 14:30:00,20.2,20.22,20.08,20.08,168100.0,17.4209,17.4382,17.3174,17.3174,168100.0
2011-06-03 15:00:00,20.08,20.09,19.82,19.87,525200.0,17.3174,17.3261,17.0932,17.1363,525200.0
2011-06-03 15:30:00,19.87,20.01,19.86,19.94,684700.0,17.1363,17.2571,17.1277,17.1967,684700.0
2011-06-06 09:30:00,19.87,20.13,19.87,19.95,162800.0,17.1363,17.3606,17.1363,17.2053,162800.0
2011-06-06 10:00:00,19.96,19.96,19.71,19.82,202600.0,17.2139,17.2139,16.9983,17.0932,202600.0
2011-06-06 10:30:00,19.82,19.83,19.71,19.8,269000.0,17.0932,17.1018,16.9983,17.076,269000.0
2011-06-06 11:00:00,19.81,19.92,19.8,19.89,87300.0,17.0846,17.1795,17.076,17.1536,87300.0
2011-06-06 11:30:00,19.88,19.93,19.85,19.85,136000.0,17.145,17.1881,17.1191,17.1191,136000.0
2011-06-06 12:00:00,19.85,19.86,19.81,19.83,132700.0,17.1191,17.1277,17.0846,17.1018,132700.0
2011-06-06 12:30:00,19.82,19.82,19.75,19.82,110400.0,17.0932,17.0932,17.0328,17.0932,110400.0
2011-06-06 13:00:00,19.82,19.92,19.8,19.91,156600.0,17.0932,17.1795,17.076,17.1708,156600.0
2011-06-06 13:30:00,19.91,19.93,19.81,19.86,104600.0,17.1708,17.1881,17.0846,17.1277,104600.0
2011-06-06 14:00:00,19.86,19.95,19.86,19.88,100900.0,17.1277,17.2053,17.1277,17.145,100900.0
2011-06-06 14:30:00,19.88,19.92,19.81,19.84,170600.0,17.145,17.1795,17.0846,17.1105,170600.0
2011-06-06 15:00:00,19.84,19.87,19.74,19.75,200100.0,17.1105,17.1363,17.0242,17.0328,200100.0
2011-06-06 15:30:00,19.76,19.88,19.76,19.8,469600.0,17.0415,17.145,17.0415,17.076,469600.0
2011-06-07 09:30:00,19.82,19.99,19.81,19.83,165300.0,17.0932,17.2398,17.0846,17.1018,165300.0
2011-06-07 10:00:00,19.82,19.95,19.82,19.87,112800.0,17.0932,17.2053,17.0932,17.1363,112800.0
2011-06-07 10:30:00,19.86,20.0,19.86,19.95,113100.0,17.1277,17.2484,17.1277,17.2053,113100.0
2011-06-07 11:00:00,19.94,20.06,19.9,19.99,138500.0,17.1967,17.3002,17.1622,17.2398,138500.0
2011-06-07 11:30:00,19.98,20.02,19.93,19.98,102800.0,17.2312,17.2657,17.1881,17.2312,102800.0
2011-06-07 12:00:00,19.98,19.99,19.92,19.96,67700.0,17.2312,17.2398,17.1795,17.2139,67700.0
2011-06-07 12:30:00,19.96,20.04,19.94,20.02,92700.0,17.2139,17.2829,17.1967,17.2657,92700.0
2011-06-07 13:00:00,20.03,20.18,20.02,20.18,182200.0,17.2743,17.4037,17.2657,17.4037,182200.0
2011-06-07 13:30:00,20.17,20.19,20.05,20.14,160300.0,17.3951,17.4123,17.2916,17.3692,160300.0
2011-06-07 14:00:00,20.15,20.26,20.13,20.25,198200.0,17.3778,17.4727,17.3606,17.4641,198200.0
2011-06-07 14:30:00,20.24,20.24,20.1,20.13,109100.0,17.4554,17.4554,17.3347,17.3606,109100.0
2011-06-07 15:00:00,20.13,20.15,20.02,20.03,128200.0,17.3606,17.3778,17.2657,17.2743,128200.0
2011-06-07 15:30:00,20.03,20.06,19.89,19.9,467200.0,17.2743,17.3002,17.1536,17.1622,467200.0
2011-06-08 09:30:00,19.8,19.87,19.42,19.45,201800.0,17.076,17.1363,16.7482,16.7741,201800.0
2011-06-08 10:00:00,19.45,19.5,19.33,19.39,169300.0,16.7741,16.8172,16.6706,16.7224,169300.0
2011-06-08 10:30:00,19.4,19.46,19.34,19.36,143800.0,16.731,16.7827,16.6792,16.6965,143800.0
2011-06-08 11:00:00,19.37,19.51,19.34,19.36,166000.0,16.7051,16.8259,16.6792,16.6965,166000.0
2011-06-08 11:30:00,19.35,19.46,19.35,19.45,78200.0,16.6879,16.7827,16.6879,16.7741,78200.0
2011-06-08 12:00:00,19.45,19.46,19.34,19.37,100000.0,16.7741,16.7827,16.6792,16.7051,100000.0
2011-06-08 12:30:00,19.37,19.45,19.34,19.44,68200.0,16.7051,16.7741,16.6792,16.7655,68200.0
2011-06-08 13:00:00,19.44,19.48,19.36,19.39,103500.0,16.7655,16.8,16.6965,16.7224,103500.0
2011-06-08 13:30:00,19.4,19.4,19.23,19.29,123500.0,16.731,16.731,16.5844,16.6361,123500.0
2011-06-08 14:00:00,19.29,19.35,19.24,19.25,130200.0,16.6361,16.6879,16.593,16.6016,130200.0
2011-06-08 14:30:00,19.26,19.41,19.26,19.28,141400.0,16.6103,16.7396,16.6103,16.6275,141400.0
2011-06-08 15:00:00,19.28,19.33,19.21,19.24,170300.0,16.6275,16.6706,16.5671,16.593,170300.0
2011-06-08 15:30:00,19.25,19.36,19.22,19.3,527100.0,16.6016,16.6965,16.5758,16.6448,527100.0
2011-06-09 09:30:00,19.35,19.35,19.13,19.23,165400.0,16.6879,16.6879,16.4981,16.5844,165400.0
2011-06-09 10:00:00,19.23,19.41,19.23,19.36,139400.0,16.5844,16.7396,16.5844,16.6965,139400.0
2011-06-09 10:30:00,19.36,19.56,19.36,19.55,135800.0,16.6965,16.869,16.6965,16.8604,135800.0
2011-06-09 11:00:00,19.55,19.56,19.35,19.38,89100.0,16.8604,16.869,16.6879,16.7137,89100.0
2011-06-09 11:30:00,19.39,19.5,19.38,19.45,88000.0,16.7224,16.8172,16.7137,16.7741,88000.0
2011-06-09 12:00:00,19.45,19.5,19.43,19.47,72100.0,16.7741,16.8172,16.7569,16.7914,72100.0
2011-06-09 12:30:00,19.46,19.54,19.45,19.51,61700.0,16.7827,16.8517,16.7741,16.8259,61700.0
2011-06-09 13:00:00,19.51,19.57,19.5,19.53,56600.0,16.8259,16.8776,16.8172,16.8431,56600.0
2011-06-09 13:30:00,19.53,19.64,19.53,19.6,83600.0,16.8431,16.938,16.8431,16.9035,83600.0
2011-06-09 14:00:00,19.59,19.69,19.57,19.64,108500.0,16.8949,16.9811,16.8776,16.938,108500.0
2011-06-09 14:30:00,19.63,19.64,19.58,19.64,64700.0,16.9293,16.938,16.8862,16.938,64700.0
2011-06-09 15:00:00,19.64,19.65,19.57,19.6,122200.0,16.938,16.9466,16.8776,16.9035,122200.0
2011-06-09 15:30:00,19.59,19.6,19.48,19.51,338700.0,16.8949,16.9035,16.8,16.8259,338700.0
2011-06-10 09:30:00,19.35,19.46,19.0,19.0,342700.0,16.6879,16.7827,16.386,16.386,342700.0
2011-06-10 10:00:00,19.0,19.07,18.88,19.06,208300.0,16.386,16.4464,16.2825,16.4378,208300.0
2011-06-10 10:30:00,19.06,19.08,18.93,18.95,139800.0,16.4378,16.455,16.3257,16.3429,139800.0
2011-06-10 11:00:00,18.95,18.98,18.89,18.95,198800.0,16.3429,16.3688,16.2912,16.3429,198800.0
2011-06-10 11:30:00,18.95,19.01,18.9,19.0,192100.0,16.3429,16.3946,16.2998,16.386,192100.0
2011-06-10 12:00:00,19.0,19.06,18.99,19.03,143500.0,16.386,16.4378,16.3774,16.4119,143500.0
2011-06-10 12:30:00,19.04,19.1,19.02,19.06,94700.0,16.4205,16.4723,16.4033,16.4378,94700.0
2011-06-10 13:00:00,19.06,19.06,19.0,19.06,75000.0,16.4378,16.4378,16.386,16.4378,75000.0
2011-06-10 13:30:00,19.06,19.06,18.91,18.94,138700.0,16.4378,16.4378,16.3084,16.3343,138700.0
2011-06-10 14:00:00,18.94,19.07,18.94,19.05,261700.0,16.3343,16.4464,16.3343,16.4291,261700.0
2011-06-10 14:30:00,19.04,19.12,19.01,19.12,164000.0,16.4205,16.4895,16.3946,16.4895,164000.0
2011-06-10 15:00:00,19.12,19.18,19.05,19.15,252500.0,16.4895,16.5413,16.4291,16.5154,252500.0
2011-06-10 15:30:00,19.14,19.18,19.03,19.08,621200.0,16.5068,16.5413,16.4119,16.455,621200.0
2011-06-13 09:30:00,19.14,19.36,19.13,19.34,174900.0,16.5068,16.6965,16.4981,16.6792,174900.0
2011-06-13 10:00:00,19.33,19.35,19.17,19.27,182000.0,16.6706,16.6879,16.5326,16.6189,182000.0
2011-06-13 10:30:00,19.26,19.37,19.25,19.28,217900.0,16.6103,16.7051,16.6016,16.6275,217900.0
2011-06-13 11:00:00,19.28,19.34,19.22,19.3,265200.0,16.6275,16.6792,16.5758,16.6448,265200.0
2011-06-13 11:30:00,19.29,19.3,19.14,19.16,69200.0,16.6361,16.6448,16.5068,16.524,69200.0
2011-06-13 12:00:00,19.16,19.19,19.14,19.19,88100.0,16.524,16.5499,16.5068,16.5499,88100.0
2011-06-13 12:30:00,19.19,19.3,19.18,19.28,122400.0,16.5499,16.6448,16.5413,16.6275,122400.0
2011-06-13 13:00:00,19.27,19.31,19.16,19.21,223000.0,16.6189,16.6534,16.524,16.5671,223000.0
2011-06-13 13:30:00,19.21,19.31,19.21,19.3,111700.0,16.5671,16.6534,16.5671,16.6448,111700.0
2011-06-13 14:00:00,19.3,19.3,19.24,19.25,110000.0,16.6448,16.6448,16.593,16.6016,110000.0
2011-06-13 14:30:00,19.24,19.3,19.18,19.23,132800.0,16.593,16.6448,16.5413,16.5844,132800.0
2011-06-13 15:00:00,19.23,19.29,19.2,19.25,169000.0,16.5844,16.6361,16.5585,16.6016,169000.0
2011-06-13 15:30:00,19.25,19.27,19.14,19.17,353300.0,16.6016,16.6189,16.5068,16.5326,353300.0
2011-06-14 09:30:00,19.45,19.71,19.41,19.69,143600.0,16.7741,16.9983,16.7396,16.9811,143600.0
2011-06-14 10:00:00,19.69,19.8,19.67,19.77,110200.0,16.9811,17.076,16.9638,17.0501,110200.0
2011-06-14 10:30:00,19.77,19.89,19.77,19.86,142200.0,17.0501,17.1536,17.0501,17.1277,142200.0
2011-06-14 11:00:00,19.86,19.88,19.8,19.86,155900.0,17.1277,17.145,17.076,17.1277,155900.0
2011-06-14 11:30:00,19.87,19.91,19.85,19.91,92800.0,17.1363,17.1708,17.1191,17.1708,92800.0
2011-06-14 12:00:00,19.91,19.93,19.84,19.89,67000.0,17.1708,17.1881,17.1105,17.1536,67000.0
2011-06-14 12:30:00,19.89,19.89,19.83,19.88,47500.0,17.1536,17.1536,17.1018,17.145,47500.0
2011-06-14 13:00:00,19.88,19.89,19.85,19.87,46400.0,17.145,17.1536,17.1191,17.1363,46400.0
2011-06-14 13:30:00,19.87,19.91,19.8,19.86,107700.0,17.1363,17.1708,17.076,17.1277,107700.0
2011-06-14 14:00:00,19.86,19.86,19.82,19.84,67100.0,17.1277,17.1277,17.0932,17.1105,67100.0
2011-06-14 14:30:00,19.85,19.86,19.81,19.84,130600.0,17.1191,17.1277,17.0846,17.1105,130600.0
2011-06-14 15:00:00,19.85,19.85,19.76,19.81,147000.0,17.1191,17.1191,17.0415,17.0846,147000.0
2011-06-14 15:30:00,19.81,19.82,19.69,19.75,376200.0,17.0846,17.0932,16.9811,17.0328,376200.0
2011-06-15 09:30:00,19.45,19.45,19.11,19.22,404600.0,16.7741,16.7741,16.4809,16.5758,404600.0
2011-06-15 10:00:00,19.22,19.34,19.19,19.26,211000.0,16.5758,16.6792,16.5499,16.6103,211000.0
2011-06-15 10:30:00,19.27,19.3,19.19,19.27,142900.0,16.6189,16.6448,16.5499,16.6189,142900.0
2011-06-15 11:00:00,19.27,19.3,19.25,19.26,92000.0,16.6189,16.6448,16.6016,16.6103,92000.0
2011-06-15 11:30:00,19.26,19.26,19.04,19.05,216000.0,16.6103,16.6103,16.4205,16.4291,216000.0
2011-06-15 12:00:00,19.06,19.07,18.92,19.0,145800.0,16.4378,16.4464,16.317,16.386,145800.0
2011-06-15 12:30:00,19.0,19.12,18.99,19.06,126600.0,16.386,16.4895,16.3774,16.4378,126600.0
2011-06-15 13:00:00,19.05,19.08,18.99,19.06,112400.0,16.4291,16.455,16.3774,16.4378,112400.0
2011-06-15 13:30:00,19.06,19.11,19.04,19.09,210300.0,16.4378,16.4809,16.4205,16.4636,210300.0
2011-06-15 14:00:00,19.09,19.15,19.0,19.02,166900.0,16.4636,16.5154,16.386,16.4033,166900.0
2011-06-15 14:30:00,19.01,19.14,19.01,19.02,195200.0,16.3946,16.5068,16.3946,16.4033,195200.0
2011-06-15 15:00:00,19.03,19.06,18.93,18.98,315000.0,16.4119,16.4378,16.3257,16.3688,315000.0
2011-06-15 15:30:00,18.98,18.99,18.89,18.93,643800.0,16.3688,16.3774,16.2912,16.3257,643800.0
2011-06-16 09:30:00,18.99,19.05,18.73,18.74,241700.0,16.3774,16.4291,16.1532,16.1618,241700.0
2011-06-16 10:00:00,18.74,18.94,18.63,18.85,210600.0,16.1618,16.3343,16.0669,16.2567,210600.0
2011-06-16 10:30:00,18.85,18.99,18.83,18.91,243700.0,16.2567,16.3774,16.2394,16.3084,243700.0
2011-06-16 11:00:00,18.9,18.95,18.82,18.9,233400.0,16.2998,16.3429,16.2308,16.2998,233400.0
2011-06-16 11:30:00,18.9,18.9,18.77,18.79,238900.0,16.2998,16.2998,16.1877,16.2049,238900.0
2011-06-16 12:00:00,18.79,18.85,18.79,18.84,138300.0,16.2049,16.2567,16.2049,16.248,138300.0
2011-06-16 12:30:00,18.84,18.85,18.76,18.77,128300.0,16.248,16.2567,16.179,16.1877,128300.0
2011-06-16 13:00:00,18.77,18.8,18.74,18.75,182900.0,16.1877,16.2135,16.1618,16.1704,182900.0
2011-06-16 13:30:00,18.75,18.76,18.61,18.61,190200.0,16.1704,16.179,16.0497,16.0497,190200.0
2011-06-16 14:00:00,18.61,18.7,18.6,18.64,228700.0,16.0497,16.1273,16.0411,16.0756,228700.0
2011-06-16 14:30:00,18.64,18.65,18.45,18.59,382200.0,16.0756,16.0842,15.9117,16.0324,382200.0
2011-06-16 15:00:00,18.59,18.64,18.56,18.56,362700.0,16.0324,16.0756,16.0066,16.0066,362700.0
2011-06-16 15:30:00,18.56,18.66,18.55,18.61,1060600.0,16.0066,16.0928,15.9979,16.0497,1060600.0
2011-06-17 09:30:00,18.58,18.76,18.04,18.07,1506800.0,16.0238,16.179,15.5581,15.584,1506800.0
2011-06-17 10:00:00,18.08,18.35,18.07,18.24,593300.0,15.5926,15.8254,15.584,15.7306,593300.0
2011-06-17 10:30:00,18.24,18.39,18.24,18.37,359500.0,15.7306,15.8599,15.7306,15.8427,359500.0
2011-06-17 11:00:00,18.37,18.4,18.23,18.29,422600.0,15.8427,15.8686,15.722,15.7737,422600.0
2011-06-17 11:30:00,18.3,18.3,18.18,18.19,299200.0,15.7823,15.7823,15.6788,15.6875,299200.0
2011-06-17 12:00:00,18.2,18.21,18.1,18.17,222000.0,15.6961,15.7047,15.6098,15.6702,222000.0
2011-06-17 12:30:00,18.17,18.2,18.14,18.2,213700.0,15.6702,15.6961,15.6443,15.6961,213700.0
2011-06-17 13:00:00,18.2,18.23,18.15,18.22,368600.0,15.6961,15.722,15.653,15.7133,368600.0
2011-06-17 13:30:00,18.22,18.26,18.17,18.2,226100.0,15.7133,15.7478,15.6702,15.6961,226100.0
2011-06-17 14:00:00,18.19,18.26,18.17,18.25,169400.0,15.6875,15.7478,15.6702,15.7392,169400.0
2011-06-17 14:30:00,18.25,18.35,18.23,18.33,279600.0,15.7392,15.8254,15.722,15.8082,279600.0
2011-06-17 15:00:00,18.33,18.35,18.22,18.27,426600.0,15.8082,15.8254,15.7133,15.7565,426600.0
2011-06-17 15:30:00,18.27,18.37,18.26,18.3,860000.0,15.7565,15.8427,15.7478,15.7823,860000.0
2011-06-20 09:30:00,18.16,18.26,18.03,18.12,262600.0,15.6616,15.7478,15.5495,15.6271,262600.0
2011-06-20 10:00:00,18.13,18.17,17.83,17.99,634500.0,15.6357,15.6702,15.377,15.515,634500.0
2011-06-20 10:30:00,17.99,18.04,17.95,17.97,292900.0,15.515,15.5581,15.4805,15.4977,292900.0
2011-06-20 11:00:00,17.97,18.05,17.96,18.04,287400.0,15.4977,15.5667,15.4891,15.5581,287400.0
2011-06-20 11:30:00,18.04,18.1,18.02,18.1,248000.0,15.5581,15.6098,15.5408,15.6098,248000.0
2011-06-20 12:00:00,18.1,18.17,18.08,18.17,262700.0,15.6098,15.6702,15.5926,15.6702,262700.0
2011-06-20 12:30:00,18.17,18.25,18.16,18.17,114400.0,15.6702,15.7392,15.6616,15.6702,114400.0
2011-06-20 13:00:00,18.18,18.29,18.14,18.29,149700.0,15.6788,15.7737,15.6443,15.7737,149700.0
2011-06-20 13:30:00,18.29,18.4,18.22,18.22,291800.0,15.7737,15.8686,15.7133,15.7133,291800.0
2011-06-20 14:00:00,18.22,18.29,18.18,18.28,208900.0,15.7133,15.7737,15.6788,15.7651,208900.0
2011-06-20 14:30:00,18.27,18.33,18.27,18.32,157400.0,15.7565,15.8082,15.7565,15.7996,157400.0
2011-06-20 15:00:00,18.31,18.32,18.12,18.13,349800.0,15.791,15.7996,15.6271,15.6357,349800.0
2011-06-20 15:30:00,18.13,18.29,18.12,18.25,570900.0,15.6357,15.7737,15.6271,15.7392,570900.0
2011-06-21 09:30:00,18.35,18.74,18.26,18.74,347200.0,15.8254,16.1618,15.7478,16.1618,347200.0
2011-06-21 10:00:00,18.74,18.91,18.66,18.89,416700.0,16.1618,16.3084,16.0928,16.2912,416700.0
2011-06-21 10:30:00,18.89,18.97,18.55,18.57,430800.0,16.2912,16.3602,15.9979,16.0152,430800.0
2011-06-21 11:00:00,18.57,18.85,18.54,18.81,308200.0,16.0152,16.2567,15.9893,16.2222,308200.0
2011-06-21 11:30:00,18.82,18.9,18.75,18.77,300300.0,16.2308,16.2998,16.1704,16.1877,300300.0
2011-06-21 12:00:00,18.77,18.79,18.66,18.66,184200.0,16.1877,16.2049,16.0928,16.0928,184200.0
2011-06-21 12:30:00,18.66,18.73,18.61,18.73,482400.0,16.0928,16.1532,16.0497,16.1532,482400.0
2011-06-21 13:00:00,18.72,18.78,18.6,18.61,348600.0,16.1445,16.1963,16.0411,16.0497,348600.0
2011-06-21 13:30:00,18.61,18.88,18.6,18.86,286800.0,16.0497,16.2825,16.0411,16.2653,286800.0
2011-06-21 14:00:00,18.86,18.91,18.82,18.85,205200.0,16.2653,16.3084,16.2308,16.2567,205200.0
2011-06-21 14:30:00,18.85,18.91,18.77,18.78,257800.0,16.2567,16.3084,16.1877,16.1963,257800.0
2011-06-21 15:00:00,18.78,18.81,18.71,18.71,413100.0,16.1963,16.2222,16.1359,16.1359,413100.0
2011-06-21 15:30:00,18.71,18.91,18.7,18.83,1278000.0,16.1359,16.3084,16.1273,16.2394,1278000.0
2011-06-22 09:30:00,19.23,20.2,19.22,20.03,2718400.0,16.5844,17.4209,16.5758,17.2743,2718400.0
2011-06-22 10:00:00,20.03,20.17,19.85,20.0,1091900.0,17.2743,17.3951,17.1191,17.2484,1091900.0
2011-06-22 10:30:00,20.0,20.01,19.78,19.79,626900.0,17.2484,17.2571,17.0587,17.0673,626900.0
2011-06-22 11:00:00,19.79,19.84,19.6,19.76,623500.0,17.0673,17.1105,16.9035,17.0415,623500.0
2011-06-22 11:30:00,19.76,19.76,19.48,19.65,503900.0,17.0415,17.0415,16.8,16.9466,503900.0
2011-06-22 12:00:00,19.65,19.65,19.49,19.53,297900.0,16.9466,16.9466,16.8086,16.8431,297900.0
2011-06-22 12:30:00,19.52,19.74,19.47,19.68,415900.0,16.8345,17.0242,16.7914,16.9725,415900.0
2011-06-22 13:00:00,19.68,19.69,19.55,19.69,239500.0,16.9725,16.9811,16.8604,16.9811,239500.0
2011-06-22 13:30:00,19.68,19.84,19.66,19.82,323000.0,16.9725,17.1105,16.9552,17.0932,323000.0
2011-06-22 14:00:00,19.82,19.91,19.7,19.83,306700.0,17.0932,17.1708,16.9897,17.1018,306700.0
2011-06-22 14:30:00,19.83,19.87,19.62,19.63,336700.0,17.1018,17.1363,16.9207,16.9293,336700.0
2011-06-22 15:00:00,19.64,19.72,19.58,19.71,326900.0,16.938,17.007,16.8862,16.9983,326900.0
2011-06-22 15:30:00,19.72,19.72,19.4,19.48,1128900.0,17.007,17.007,16.731,16.8,1128900.0
2011-06-23 09:30:00,19.2,19.26,19.01,19.1,588300.0,16.5585,16.6103,16.3946,16.4723,588300.0
2011-06-23 10:00:00,19.11,19.19,18.98,19.08,434600.0,16.4809,16.5499,16.3688,16.455,434600.0
2011-06-23 10:30:00,19.07,19.07,18.76,18.88,464700.0,16.4464,16.4464,16.179,16.2825,464700.0
2011-06-23 11:00:00,18.87,18.95,18.8,18.91,553300.0,16.2739,16.3429,16.2135,16.3084,553300.0
2011-06-23 11:30:00,18.91,19.1,18.91,19.05,639600.0,16.3084,16.4723,16.3084,16.4291,639600.0
2011-06-23 12:00:00,19.05,19.23,18.91,18.98,905900.0,16.4291,16.5844,16.3084,16.3688,905900.0
2011-06-23 12:30:00,18.98,19.05,18.94,19.05,389700.0,16.3688,16.4291,16.3343,16.4291,389700.0
2011-06-23 13:00:00,19.05,19.14,19.02,19.11,303600.0,16.4291,16.5068,16.4033,16.4809,303600.0
2011-06-23 13:30:00,19.12,19.13,18.99,19.08,305200.0,16.4895,16.4981,16.3774,16.455,305200.0
2011-06-23 14:00:00,19.08,19.08,18.97,19.0,403600.0,16.455,16.455,16.3602,16.386,403600.0
2011-06-23 14:30:00,19.0,19.16,18.89,19.16,442300.0,16.386,16.524,16.2912,16.524,442300.0
2011-06-23 15:00:00,19.15,19.16,18.99,19.05,836600.0,16.5154,16.524,16.3774,16.4291,836600.0
2011-06-23 15:30:00,19.05,19.12,18.96,19.09,1146400.0,16.4291,16.4895,16.3515,16.4636,1146400.0
2011-06-24 09:30:00,19.09,19.22,19.04,19.09,287900.0,16.4636,16.5758,16.4205,16.4636,287900.0
2011-06-24 10:00:00,19.09,19.1,18.91,19.03,414400.0,16.4636,16.4723,16.3084,16.4119,414400.0
2011-06-24 10:30:00,19.03,19.11,18.91,19.01,464100.0,16.4119,16.4809,16.3084,16.3946,464100.0
2011-06-24 11:00:00,19.0,19.1,18.96,19.04,509100.0,16.386,16.4723,16.3515,16.4205,509100.0
2011-06-24 11:30:00,19.05,19.09,18.99,19.04,305400.0,16.4291,16.4636,16.3774,16.4205,305400.0
2011-06-24 12:00:00,19.04,19.09,18.89,18.9,206600.0,16.4205,16.4636,16.2912,16.2998,206600.0
2011-06-24 12:30:00,18.9,18.99,18.89,18.96,272000.0,16.2998,16.3774,16.2912,16.3515,272000.0
2011-06-24 13:00:00,18.97,19.0,18.89,19.0,236800.0,16.3602,16.386,16.2912,16.386,236800.0
2011-06-24 13:30:00,19.0,19.09,18.99,19.04,393000.0,16.386,16.4636,16.3774,16.4205,393000.0
2011-06-24 14:00:00,19.03,19.05,18.96,18.99,293600.0,16.4119,16.4291,16.3515,16.3774,293600.0
2011-06-24 14:30:00,18.99,19.02,18.95,18.95,331800.0,16.3774,16.4033,16.3429,16.3429,331800.0
2011-06-24 15:00:00,18.96,19.03,18.96,19.02,387700.0,16.3515,16.4119,16.3515,16.4033,387700.0
2011-06-24 15:30:00,19.02,19.19,19.01,19.17,1894900.0,16.4033,16.5499,16.3946,16.5326,1894900.0
2011-06-27 09:30:00,19.13,19.24,18.99,19.2,294900.0,16.4981,16.593,16.3774,16.5585,294900.0
2011-06-27 10:00:00,19.21,19.51,19.21,19.51,289400.0,16.5671,16.8259,16.5671,16.8259,289400.0
2011-06-27 10:30:00,19.52,19.55,19.32,19.33,305200.0,16.8345,16.8604,16.662,16.6706,305200.0
2011-06-27 11:00:00,19.34,19.39,19.25,19.27,182200.0,16.6792,16.7224,16.6016,16.6189,182200.0
2011-06-27 11:30:00,19.28,19.42,19.27,19.39,143500.0,16.6275,16.7482,16.6189,16.7224,143500.0
2011-06-27 12:00:00,19.4,19.43,19.35,19.4,116400.0,16.731,16.7569,16.6879,16.731,116400.0
2011-06-27 12:30:00,19.39,19.46,19.39,19.42,123500.0,16.7224,16.7827,16.7224,16.7482,123500.0
2011-06-27 13:00:00,19.42,19.46,19.36,19.38,152500.0,16.7482,16.7827,16.6965,16.7137,152500.0
2011-06-27 13:30:00,19.37,19.45,19.36,19.41,123900.0,16.7051,16.7741,16.6965,16.7396,123900.0
2011-06-27 14:00:00,19.41,19.52,19.41,19.47,173200.0,16.7396,16.8345,16.7396,16.7914,173200.0
2011-06-27 14:30:00,19.47,19.51,19.47,19.49,140200.0,16.7914,16.8259,16.7914,16.8086,140200.0
2011-06-27 15:00:00,19.49,19.54,19.45,19.48,205300.0,16.8086,16.8517,16.7741,16.8,205300.0
2011-06-27 15:30:00,19.49,19.5,19.33,19.35,835600.0,16.8086,16.8172,16.6706,16.6879,835600.0
2011-06-28 09:30:00,19.46,19.6,19.4,19.5,228700.0,16.7827,16.9035,16.731,16.8172,228700.0
2011-06-28 10:00:00,19.5,19.54,19.46,19.49,189800.0,16.8172,16.8517,16.7827,16.8086,189800.0
2011-06-28 10:30:00,19.48,19.65,19.48,19.62,218400.0,16.8,16.9466,16.8,16.9207,218400.0
2011-06-28 11:00:00,19.63,19.66,19.56,19.64,108600.0,16.9293,16.9552,16.869,16.938,108600.0
2011-06-28 11:30:00,19.64,19.66,19.59,19.59,135400.0,16.938,16.9552,16.8949,16.8949,135400.0
2011-06-28 12:00:00,19.6,19.65,19.59,19.63,76700.0,16.9035,16.9466,16.8949,16.9293,76700.0
2011-06-28 12:30:00,19.64,19.64,19.58,19.58,90900.0,16.938,16.938,16.8862,16.8862,90900.0
2011-06-28 13:00:00,19.59,19.6,19.54,19.54,96100.0,16.8949,16.9035,16.8517,16.8517,96100.0
2011-06-28 13:30:00,19.54,19.58,19.51,19.56,120400.0,16.8517,16.8862,16.8259,16.869,120400.0
2011-06-28 14:00:00,19.57,19.57,19.53,19.56,125100.0,16.8776,16.8776,16.8431,16.869,125100.0
2011-06-28 14:30:00,19.55,19.59,19.54,19.58,225900.0,16.8604,16.8949,16.8517,16.8862,225900.0
2011-06-28 15:00:00,19.58,19.59,19.54,19.56,200400.0,16.8862,16.8949,16.8517,16.869,200400.0
2011-06-28 15:30:00,19.56,19.57,19.49,19.55,852000.0,16.869,16.8776,16.8086,16.8604,852000.0
2011-06-29 09:30:00,19.78,19.88,19.75,19.8,362900.0,17.0587,17.145,17.0328,17.076,362900.0
2011-06-29 10:00:00,19.81,19.85,19.68,19.81,243300.0,17.0846,17.1191,16.9725,17.0846,243300.0
2011-06-29 10:30:00,19.81,19.83,19.75,19.81,250500.0,17.0846,17.1018,17.0328,17.0846,250500.0
2011-06-29 11:00:00,19.8,19.96,19.78,19.93,401200.0,17.076,17.2139,17.0587,17.1881,401200.0
2011-06-29 11:30:00,19.94,19.94,19.79,19.85,218200.0,17.1967,17.1967,17.0673,17.1191,218200.0
2011-06-29 12:00:00,19.85,19.93,19.82,19.85,187400.0,17.1191,17.1881,17.0932,17.1191,187400.0
2011-06-29 12:30:00,19.84,19.87,19.8,19.85,127400.0,17.1105,17.1363,17.076,17.1191,127400.0
2011-06-29 13:00:00,19.84,19.88,19.8,19.84,165000.0,17.1105,17.145,17.076,17.1105,165000.0
2011-06-29 13:30:00,19.84,19.88,19.82,19.84,109500.0,17.1105,17.145,17.0932,17.1105,109500.0
2011-06-29 14:00:00,19.84,19.86,19.67,19.69,273900.0,17.1105,17.1277,16.9638,16.9811,273900.0
2011-06-29 14:30:00,19.69,19.74,19.65,19.67,312800.0,16.9811,17.0242,16.9466,16.9638,312800.0
2011-06-29 15:00:00,19.67,19.73,19.55,19.67,500900.0,16.9638,17.0156,16.8604,16.9638,500900.0
2011-06-29 15:30:00,19.67,19.78,19.66,19.69,564500.0,16.9638,17.0587,16.9552,16.9811,564500.0
2011-06-30 09:30:00,19.82,20.03,19.79,20.0,538000.0,17.0932,17.2743,17.0673,17.2484,538000.0
2011-06-30 10:00:00,20.0,20.12,19.88,20.12,624200.0,17.2484,17.3519,17.145,17.3519,624200.0
2011-06-30 10:30:00,20.13,20.15,19.99,20.04,394200.0,17.3606,17.3778,17.2398,17.2829,394200.0
2011-06-30 11:00:00,20.04,20.16,20.03,20.12,327900.0,17.2829,17.3864,17.2743,17.3519,327900.0
2011-06-30 11:30:00,20.12,20.21,20.09,20.14,265400.0,17.3519,17.4296,17.3261,17.3692,265400.0
2011-06-30 12:00:00,20.13,20.14,20.06,20.07,165300.0,17.3606,17.3692,17.3002,17.3088,165300.0
2011-06-30 12:30:00,20.07,20.13,20.06,20.12,91200.0,17.3088,17.3606,17.3002,17.3519,91200.0
2011-06-30 13:00:00,20.12,20.16,20.05,20.07,149400.0,17.3519,17.3864,17.2916,17.3088,149400.0
2011-06-30 13:30:00,20.06,20.09,20.05,20.09,87200.0,17.3002,17.3261,17.2916,17.3261,87200.0
2011-06-30 14:00:00,20.09,20.16,20.09,20.12,144400.0,17.3261,17.3864,17.3261,17.3519,144400.0
2011-06-30 14:30:00,20.12,20.2,20.12,20.18,230100.0,17.3519,17.4209,17.3519,17.4037,230100.0
2011-06-30 15:00:00,20.19,20.21,20.17,20.18,276800.0,17.4123,17.4296,17.3951,17.4037,276800.0
2011-06-30 15:30:00,20.18,20.26,20.17,20.18,568200.0,17.4037,17.4727,17.3951,17.4037,568200.0
2011-07-01 09:30:00,20.25,20.36,20.24,20.27,274100.0,17.4641,17.5589,17.4554,17.4813,274100.0
2011-07-01 10:00:00,20.27,20.68,20.27,20.58,296600.0,17.4813,17.8349,17.4813,17.7487,296600.0
2011-07-01 10:30:00,20.58,20.7,20.56,20.61,225600.0,17.7487,17.8521,17.7314,17.7745,225600.0
2011-07-01 11:00:00,20.61,20.69,20.58,20.68,296800.0,17.7745,17.8435,17.7487,17.8349,296800.0
2011-07-01 11:30:00,20.69,20.83,20.68,20.8,338700.0,17.8435,17.9643,17.8349,17.9384,338700.0
2011-07-01 12:00:00,20.81,20.85,20.79,20.79,229900.0,17.947,17.9815,17.9298,17.9298,229900.0
2011-07-01 12:30:00,20.8,20.81,20.76,20.81,118300.0,17.9384,17.947,17.9039,17.947,118300.0
2011-07-01 13:00:00,20.8,20.87,20.79,20.86,141600.0,17.9384,17.9988,17.9298,17.9901,141600.0
2011-07-01 13:30:00,20.87,20.9,20.83,20.84,169300.0,17.9988,18.0246,17.9643,17.9729,169300.0
2011-07-01 14:00:00,20.84,20.85,20.76,20.77,249400.0,17.9729,17.9815,17.9039,17.9125,249400.0
2011-07-01 14:30:00,20.77,20.8,20.76,20.78,150700.0,17.9125,17.9384,17.9039,17.9211,150700.0
2011-07-01 15:00:00,20.79,20.83,20.77,20.8,178700.0,17.9298,17.9643,17.9125,17.9384,178700.0
2011-07-01 15:30:00,20.8,20.81,20.76,20.78,656800.0,17.9384,17.947,17.9039,17.9211,656800.0
2011-07-05 09:30:00,20.77,20.77,20.59,20.67,167400.0,17.9125,17.9125,17.7573,17.8263,167400.0
2011-07-05 10:00:00,20.68,20.71,20.51,20.51,260300.0,17.8349,17.8608,17.6883,17.6883,260300.0
2011-07-05 10:30:00,20.51,20.55,20.45,20.48,192100.0,17.6883,17.7228,17.6365,17.6624,192100.0
2011-07-05 11:00:00,20.48,20.51,20.43,20.45,204500.0,17.6624,17.6883,17.6193,17.6365,204500.0
2011-07-05 11:30:00,20.44,20.46,20.4,20.43,140900.0,17.6279,17.6452,17.5934,17.6193,140900.0
2011-07-05 12:00:00,20.42,20.55,20.39,20.55,240700.0,17.6107,17.7228,17.5848,17.7228,240700.0
2011-07-05 12:30:00,20.55,20.57,20.53,20.56,212200.0,17.7228,17.74,17.7055,17.7314,212200.0
2011-07-05 13:00:00,20.57,20.6,20.55,20.56,177300.0,17.74,17.7659,17.7228,17.7314,177300.0
2011-07-05 13:30:00,20.56,20.57,20.52,20.53,152400.0,17.7314,17.74,17.6969,17.7055,152400.0
2011-07-05 14:00:00,20.53,20.55,20.41,20.43,335600.0,17.7055,17.7228,17.602,17.6193,335600.0
2011-07-05 14:30:00,20.43,20.53,20.42,20.5,187700.0,17.6193,17.7055,17.6107,17.6797,187700.0
2011-07-05 15:00:00,20.5,20.54,20.49,20.51,333100.0,17.6797,17.7142,17.671,17.6883,333100.0
2011-07-05 15:30:00,20.51,20.51,20.41,20.45,625900.0,17.6883,17.6883,17.602,17.6365,625900.0
2011-07-06 09:30:00,20.65,20.73,20.37,20.46,530800.0,17.809,17.878,17.5675,17.6452,530800.0
2011-07-06 10:00:00,20.45,20.51,20.32,20.4,360200.0,17.6365,17.6883,17.5244,17.5934,360200.0
2011-07-06 10:30:00,20.41,20.49,20.32,20.37,322200.0,17.602,17.671,17.5244,17.5675,322200.0
2011-07-06 11:00:00,20.37,20.49,20.33,20.48,212700.0,17.5675,17.671,17.533,17.6624,212700.0
2011-07-06 11:30:00,20.49,20.71,20.45,20.7,241500.0,17.671,17.8608,17.6365,17.8521,241500.0
2011-07-06 12:00:00,20.7,20.79,20.65,20.78,234900.0,17.8521,17.9298,17.809,17.9211,234900.0
2011-07-06 12:30:00,20.78,21.05,20.75,21.05,415800.0,17.9211,18.154,17.8953,18.154,415800.0
2011-07-06 13:00:00,21.05,21.05,20.75,20.8,243100.0,18.154,18.154,17.8953,17.9384,243100.0
2011-07-06 13:30:00,20.79,20.85,20.78,20.84,109800.0,17.9298,17.9815,17.9211,17.9729,109800.0
2011-07-06 14:00:00,20.84,20.87,20.77,20.8,320200.0,17.9729,17.9988,17.9125,17.9384,320200.0
2011-07-06 14:30:00,20.81,20.85,20.76,20.81,355500.0,17.947,17.9815,17.9039,17.947,355500.0
2011-07-06 15:00:00,20.8,20.99,20.8,20.92,434200.0,17.9384,18.1022,17.9384,18.0419,434200.0
2011-07-06 15:30:00,20.92,20.92,20.81,20.83,621700.0,18.0419,18.0419,17.947,17.9643,621700.0
2011-07-07 09:30:00,21.08,21.13,20.94,21.0,334900.0,18.1799,18.223,18.0591,18.1109,334900.0
2011-07-07 10:00:00,21.0,21.15,20.99,21.14,188400.0,18.1109,18.2402,18.1022,18.2316,188400.0
2011-07-07 10:30:00,21.14,21.3,21.12,21.29,210300.0,18.2316,18.3696,18.2144,18.361,210300.0
2011-07-07 11:00:00,21.29,21.4,21.26,21.39,235400.0,18.361,18.4558,18.3351,18.4472,235400.0
2011-07-07 11:30:00,21.39,21.49,21.31,21.39,355200.0,18.4472,18.5335,18.3782,18.4472,355200.0
2011-07-07 12:00:00,21.4,21.47,21.35,21.45,204700.0,18.4558,18.5162,18.4127,18.499,204700.0
2011-07-07 12:30:00,21.44,21.45,21.28,21.28,169600.0,18.4903,18.499,18.3523,18.3523,169600.0
2011-07-07 13:00:00,21.29,21.35,21.27,21.32,129700.0,18.361,18.4127,18.3437,18.3868,129700.0
2011-07-07 13:30:00,21.31,21.31,21.26,21.29,98000.0,18.3782,18.3782,18.3351,18.361,98000.0
2011-07-07 14:00:00,21.29,21.36,21.28,21.32,150600.0,18.361,18.4213,18.3523,18.3868,150600.0
2011-07-07 14:30:00,21.32,21.37,21.32,21.33,161300.0,18.3868,18.43,18.3868,18.3955,161300.0
2011-07-07 15:00:00,21.33,21.35,21.31,21.32,197700.0,18.3955,18.4127,18.3782,18.3868,197700.0
2011-07-07 15:30:00,21.32,21.38,21.31,21.33,1011300.0,18.3868,18.4386,18.3782,18.3955,1011300.0
2011-07-08 09:30:00,20.91,21.07,20.79,21.05,349600.0,18.0333,18.1712,17.9298,18.154,349600.0
2011-07-08 10:00:00,21.05,21.17,21.01,21.06,407500.0,18.154,18.2575,18.1195,18.1626,407500.0
2011-07-08 10:30:00,21.06,21.1,21.0,21.06,384300.0,18.1626,18.1971,18.1109,18.1626,384300.0
2011-07-08 11:00:00,21.05,21.1,20.99,21.04,307800.0,18.154,18.1971,18.1022,18.1454,307800.0
2011-07-08 11:30:00,21.05,21.12,21.02,21.07,187200.0,18.154,18.2144,18.1281,18.1712,187200.0
2011-07-08 12:00:00,21.07,21.13,21.06,21.1,117600.0,18.1712,18.223,18.1626,18.1971,117600.0
2011-07-08 12:30:00,21.1,21.13,21.09,21.11,96700.0,18.1971,18.223,18.1885,18.2057,96700.0
2011-07-08 13:00:00,21.1,21.13,21.06,21.13,212800.0,18.1971,18.223,18.1626,18.223,212800.0
2011-07-08 13:30:00,21.13,21.19,21.13,21.16,196100.0,18.223,18.2747,18.223,18.2489,196100.0
2011-07-08 14:00:00,21.16,21.18,21.14,21.17,197200.0,18.2489,18.2661,18.2316,18.2575,197200.0
2011-07-08 14:30:00,21.17,21.19,21.14,21.16,205500.0,18.2575,18.2747,18.2316,18.2489,205500.0
2011-07-08 15:00:00,21.16,21.24,21.15,21.23,292000.0,18.2489,18.3178,18.2402,18.3092,292000.0
2011-07-08 15:30:00,21.21,21.37,21.21,21.35,702500.0,18.292,18.43,18.292,18.4127,702500.0
2011-07-11 09:30:00,20.95,21.05,20.85,20.99,326500.0,18.0677,18.154,17.9815,18.1022,326500.0
2011-07-11 10:00:00,20.99,21.01,20.66,20.71,259800.0,18.1022,18.1195,17.8176,17.8608,259800.0
2011-07-11 10:30:00,20.71,20.71,20.44,20.45,309900.0,17.8608,17.8608,17.6279,17.6365,309900.0
2011-07-11 11:00:00,20.46,20.52,20.38,20.51,298900.0,17.6452,17.6969,17.5762,17.6883,298900.0
2011-07-11 11:30:00,20.52,20.6,20.48,20.55,190600.0,17.6969,17.7659,17.6624,17.7228,190600.0
2011-07-11 12:00:00,20.56,20.63,20.52,20.62,179700.0,17.7314,17.7918,17.6969,17.7831,179700.0
2011-07-11 12:30:00,20.62,20.63,20.5,20.52,155300.0,17.7831,17.7918,17.6797,17.6969,155300.0
2011-07-11 13:00:00,20.52,20.52,20.39,20.45,154800.0,17.6969,17.6969,17.5848,17.6365,154800.0
2011-07-11 13:30:00,20.45,20.5,20.41,20.46,154100.0,17.6365,17.6797,17.602,17.6452,154100.0
2011-07-11 14:00:00,20.45,20.47,20.28,20.29,242100.0,17.6365,17.6538,17.4899,17.4985,242100.0
2011-07-11 14:30:00,20.28,20.28,20.2,20.2,281500.0,17.4899,17.4899,17.4209,17.4209,281500.0
2011-07-11 15:00:00,20.21,20.22,20.11,20.18,454100.0,17.4296,17.4382,17.3433,17.4037,454100.0
2011-07-11 15:30:00,20.19,20.22,20.16,20.18,842100.0,17.4123,17.4382,17.3864,17.4037,842100.0
2011-07-12 09:30:00,20.12,20.12,19.63,19.97,398700.0,17.3519,17.3519,16.9293,17.2226,398700.0
2011-07-12 10:00:00,19.97,20.14,19.96,20.11,169100.0,17.2226,17.3692,17.2139,17.3433,169100.0
2011-07-12 10:30:00,20.11,20.21,20.03,20.04,162400.0,17.3433,17.4296,17.2743,17.2829,162400.0
2011-07-12 11:00:00,20.03,20.09,19.99,20.0,182700.0,17.2743,17.3261,17.2398,17.2484,182700.0
2011-07-12 11:30:00,20.0,20.11,20.0,20.04,161800.0,17.2484,17.3433,17.2484,17.2829,161800.0
2011-07-12 12:00:00,20.04,20.04,19.93,19.95,173000.0,17.2829,17.2829,17.1881,17.2053,173000.0
2011-07-12 12:30:00,19.95,19.98,19.93,19.97,117400.0,17.2053,17.2312,17.1881,17.2226,117400.0
2011-07-12 13:00:00,19.97,20.01,19.94,19.95,127100.0,17.2226,17.2571,17.1967,17.2053,127100.0
2011-07-12 13:30:00,19.94,20.0,19.93,19.98,166400.0,17.1967,17.2484,17.1881,17.2312,166400.0
2011-07-12 14:00:00,19.98,20.18,19.97,20.13,263900.0,17.2312,17.4037,17.2226,17.3606,263900.0
2011-07-12 14:30:00,20.13,20.15,20.05,20.05,212100.0,17.3606,17.3778,17.2916,17.2916,212100.0
2011-07-12 15:00:00,20.05,20.09,20.0,20.03,243000.0,17.2916,17.3261,17.2484,17.2743,243000.0
2011-07-12 15:30:00,20.02,20.05,19.93,19.95,498400.0,17.2657,17.2916,17.1881,17.2053,498400.0
2011-07-13 09:30:00,20.13,20.28,20.0,20.01,308900.0,17.3606,17.4899,17.2484,17.2571,308900.0
2011-07-13 10:00:00,20.02,20.22,19.99,20.19,337000.0,17.2657,17.4382,17.2398,17.4123,337000.0
2011-07-13 10:30:00,20.2,20.49,20.19,20.48,432200.0,17.4209,17.671,17.4123,17.6624,432200.0
2011-07-13 11:00:00,20.48,20.52,20.41,20.48,325800.0,17.6624,17.6969,17.602,17.6624,325800.0
2011-07-13 11:30:00,20.48,20.53,20.46,20.5,213100.0,17.6624,17.7055,17.6452,17.6797,213100.0
2011-07-13 12:00:00,20.5,20.56,20.47,20.54,136800.0,17.6797,17.7314,17.6538,17.7142,136800.0
2011-07-13 12:30:00,20.54,20.58,20.49,20.57,109200.0,17.7142,17.7487,17.671,17.74,109200.0
2011-07-13 13:00:00,20.57,20.58,20.51,20.54,111800.0,17.74,17.7487,17.6883,17.7142,111800.0
2011-07-13 13:30:00,20.54,20.57,20.5,20.5,150900.0,17.7142,17.74,17.6797,17.6797,150900.0
2011-07-13 14:00:00,20.5,20.55,20.38,20.39,283900.0,17.6797,17.7228,17.5762,17.5848,283900.0
2011-07-13 14:30:00,20.41,20.42,20.3,20.39,210600.0,17.602,17.6107,17.5072,17.5848,210600.0
2011-07-13 15:00:00,20.4,20.44,20.2,20.26,270300.0,17.5934,17.6279,17.4209,17.4727,270300.0
2011-07-13 15:30:00,20.26,20.26,20.15,20.22,405300.0,17.4727,17.4727,17.3778,17.4382,405300.0
2011-07-14 09:30:00,20.28,20.35,20.21,20.3,203900.0,17.4899,17.5503,17.4296,17.5072,203900.0
2011-07-14 10:00:00,20.31,20.33,20.16,20.19,236400.0,17.5158,17.533,17.3864,17.4123,236400.0
2011-07-14 10:30:00,20.18,20.2,19.99,20.01,330800.0,17.4037,17.4209,17.2398,17.2571,330800.0
2011-07-14 11:00:00,20.0,20.06,19.98,20.04,180900.0,17.2484,17.3002,17.2312,17.2829,180900.0
2011-07-14 11:30:00,20.04,20.08,19.95,20.04,146400.0,17.2829,17.3174,17.2053,17.2829,146400.0
2011-07-14 12:00:00,20.04,20.04,19.85,19.85,157900.0,17.2829,17.2829,17.1191,17.1191,157900.0
2011-07-14 12:30:00,19.85,19.86,19.71,19.71,154900.0,17.1191,17.1277,16.9983,16.9983,154900.0
2011-07-14 13:00:00,19.71,19.74,19.61,19.65,325500.0,16.9983,17.0242,16.9121,16.9466,325500.0
2011-07-14 13:30:00,19.66,19.8,19.65,19.8,308500.0,16.9552,17.076,16.9466,17.076,308500.0
2011-07-14 14:00:00,19.8,19.91,19.78,19.84,225900.0,17.076,17.1708,17.0587,17.1105,225900.0
2011-07-14 14:30:00,19.84,19.87,19.74,19.77,215800.0,17.1105,17.1363,17.0242,17.0501,215800.0
2011-07-14 15:00:00,19.78,19.8,19.69,19.71,298100.0,17.0587,17.076,16.9811,16.9983,298100.0
2011-07-14 15:30:00,19.71,19.76,19.68,19.72,739200.0,16.9983,17.0415,16.9725,17.007,739200.0
2011-07-15 09:30:00,19.83,19.84,19.34,19.53,565300.0,17.1018,17.1105,16.6792,16.8431,565300.0
2011-07-15 10:00:00,19.54,19.65,19.47,19.53,240400.0,16.8517,16.9466,16.7914,16.8431,240400.0
2011-07-15 10:30:00,19.53,19.71,19.51,19.6,129700.0,16.8431,16.9983,16.8259,16.9035,129700.0
2011-07-15 11:00:00,19.6,19.73,19.57,19.72,141400.0,16.9035,17.0156,16.8776,17.007,141400.0
2011-07-15 11:30:00,19.71,19.74,19.65,19.66,123000.0,16.9983,17.0242,16.9466,16.9552,123000.0
2011-07-15 12:00:00,19.65,19.8,19.64,19.75,185000.0,16.9466,17.076,16.938,17.0328,185000.0
2011-07-15 12:30:00,19.75,19.79,19.7,19.74,130400.0,17.0328,17.0673,16.9897,17.0242,130400.0
2011-07-15 13:00:00,19.74,19.78,19.71,19.76,74500.0,17.0242,17.0587,16.9983,17.0415,74500.0
2011-07-15 13:30:00,19.76,19.8,19.73,19.74,116800.0,17.0415,17.076,17.0156,17.0242,116800.0
2011-07-15 14:00:00,19.74,19.78,19.65,19.66,165300.0,17.0242,17.0587,16.9466,16.9552,165300.0
2011-07-15 14:30:00,19.66,19.72,19.64,19.66,173800.0,16.9552,17.007,16.938,16.9552,173800.0
2011-07-15 15:00:00,19.66,19.78,19.65,19.75,208000.0,16.9552,17.0587,16.9466,17.0328,208000.0
2011-07-15 15:30:00,19.75,19.82,19.75,19.81,440800.0,17.0328,17.0932,17.0328,17.0846,440800.0
2011-07-18 09:30:00,19.67,19.77,19.51,19.56,144300.0,16.9638,17.0501,16.8259,16.869,144300.0
2011-07-18 10:00:00,19.56,19.6,19.35,19.38,327600.0,16.869,16.9035,16.6879,16.7137,327600.0
2011-07-18 10:30:00,19.38,19.38,19.17,19.22,192100.0,16.7137,16.7137,16.5326,16.5758,192100.0
2011-07-18 11:00:00,19.21,19.23,19.11,19.18,263300.0,16.5671,16.5844,16.4809,16.5413,263300.0
2011-07-18 11:30:00,19.18,19.18,19.01,19.02,198400.0,16.5413,16.5413,16.3946,16.4033,198400.0
2011-07-18 12:00:00,19.02,19.1,18.99,19.05,267000.0,16.4033,16.4723,16.3774,16.4291,267000.0
2011-07-18 12:30:00,19.05,19.09,19.01,19.05,186900.0,16.4291,16.4636,16.3946,16.4291,186900.0
2011-07-18 13:00:00,19.06,19.06,19.0,19.03,110000.0,16.4378,16.4378,16.386,16.4119,110000.0
2011-07-18 13:30:00,19.03,19.1,19.01,19.1,195500.0,16.4119,16.4723,16.3946,16.4723,195500.0
2011-07-18 14:00:00,19.09,19.15,19.05,19.1,246800.0,16.4636,16.5154,16.4291,16.4723,246800.0
2011-07-18 14:30:00,19.11,19.17,19.06,19.17,183400.0,16.4809,16.5326,16.4378,16.5326,183400.0
2011-07-18 15:00:00,19.16,19.3,19.16,19.27,364900.0,16.524,16.6448,16.524,16.6189,364900.0
2011-07-18 15:30:00,19.27,19.35,19.22,19.31,554700.0,16.6189,16.6879,16.5758,16.6534,554700.0
2011-07-19 09:30:00,19.53,19.81,19.51,19.69,194600.0,16.8431,17.0846,16.8259,16.9811,194600.0
2011-07-19 10:00:00,19.7,19.83,19.7,19.79,127200.0,16.9897,17.1018,16.9897,17.0673,127200.0
2011-07-19 10:30:00,19.79,19.9,19.79,19.86,116400.0,17.0673,17.1622,17.0673,17.1277,116400.0
2011-07-19 11:00:00,19.86,19.92,19.74,19.92,176700.0,17.1277,17.1795,17.0242,17.1795,176700.0
2011-07-19 11:30:00,19.91,19.91,19.69,19.76,424800.0,17.1708,17.1708,16.9811,17.0415,424800.0
2011-07-19 12:00:00,19.76,19.82,19.73,19.77,109900.0,17.0415,17.0932,17.0156,17.0501,109900.0
2011-07-19 12:30:00,19.77,19.83,19.74,19.78,75600.0,17.0501,17.1018,17.0242,17.0587,75600.0
2011-07-19 13:00:00,19.79,19.85,19.73,19.85,68700.0,17.0673,17.1191,17.0156,17.1191,68700.0
2011-07-19 13:30:00,19.84,20.03,19.82,20.03,209300.0,17.1105,17.2743,17.0932,17.2743,209300.0
2011-07-19 14:00:00,20.03,20.08,20.0,20.07,272600.0,17.2743,17.3174,17.2484,17.3088,272600.0
2011-07-19 14:30:00,20.07,20.08,20.03,20.05,434900.0,17.3088,17.3174,17.2743,17.2916,434900.0
2011-07-19 15:00:00,20.06,20.1,20.04,20.05,259500.0,17.3002,17.3347,17.2829,17.2916,259500.0
2011-07-19 15:30:00,20.06,20.08,20.01,20.04,696800.0,17.3002,17.3174,17.2571,17.2829,696800.0
2011-07-20 09:30:00,20.09,20.14,19.86,19.9,203400.0,17.3261,17.3692,17.1277,17.1622,203400.0
2011-07-20 10:00:00,19.9,20.03,19.87,19.97,301800.0,17.1622,17.2743,17.1363,17.2226,301800.0
2011-07-20 10:30:00,19.96,20.04,19.93,20.0,96000.0,17.2139,17.2829,17.1881,17.2484,96000.0
2011-07-20 11:00:00,19.99,20.01,19.92,19.92,205800.0,17.2398,17.2571,17.1795,17.1795,205800.0
2011-07-20 11:30:00,19.92,19.93,19.81,19.81,167000.0,17.1795,17.1881,17.0846,17.0846,167000.0
2011-07-20 12:00:00,19.82,19.85,19.7,19.74,128500.0,17.0932,17.1191,16.9897,17.0242,128500.0
2011-07-20 12:30:00,19.74,19.75,19.7,19.71,135500.0,17.0242,17.0328,16.9897,16.9983,135500.0
2011-07-20 13:00:00,19.71,19.76,19.69,19.76,130800.0,16.9983,17.0415,16.9811,17.0415,130800.0
2011-07-20 13:30:00,19.75,19.88,19.72,19.88,207700.0,17.0328,17.145,17.007,17.145,207700.0
2011-07-20 14:00:00,19.87,19.91,19.86,19.91,121700.0,17.1363,17.1708,17.1277,17.1708,121700.0
2011-07-20 14:30:00,19.91,19.92,19.84,19.86,87000.0,17.1708,17.1795,17.1105,17.1277,87000.0
2011-07-20 15:00:00,19.86,19.9,19.84,19.86,118700.0,17.1277,17.1622,17.1105,17.1277,118700.0
2011-07-20 15:30:00,19.86,19.89,19.81,19.84,350200.0,17.1277,17.1536,17.0846,17.1105,350200.0
2011-07-21 09:30:00,19.87,19.87,19.23,19.51,453400.0,17.1363,17.1363,16.5844,16.8259,453400.0
2011-07-21 10:00:00,19.5,19.66,19.5,19.65,455400.0,16.8172,16.9552,16.8172,16.9466,455400.0
2011-07-21 10:30:00,19.65,19.7,19.59,19.67,348200.0,16.9466,16.9897,16.8949,16.9638,348200.0
2011-07-21 11:00:00,19.67,19.79,19.67,19.74,289600.0,16.9638,17.0673,16.9638,17.0242,289600.0
2011-07-21 11:30:00,19.74,19.83,19.71,19.82,184700.0,17.0242,17.1018,16.9983,17.0932,184700.0
2011-07-21 12:00:00,19.82,19.89,19.75,19.85,118000.0,17.0932,17.1536,17.0328,17.1191,118000.0
2011-07-21 12:30:00,19.85,20.03,19.82,19.97,240700.0,17.1191,17.2743,17.0932,17.2226,240700.0
2011-07-21 13:00:00,19.97,20.04,19.94,20.04,100800.0,17.2226,17.2829,17.1967,17.2829,100800.0
2011-07-21 13:30:00,20.03,20.03,19.89,19.95,117500.0,17.2743,17.2743,17.1536,17.2053,117500.0
2011-07-21 14:00:00,19.95,19.96,19.9,19.93,93200.0,17.2053,17.2139,17.1622,17.1881,93200.0
2011-07-21 14:30:00,19.93,19.98,19.89,19.92,245200.0,17.1881,17.2312,17.1536,17.1795,245200.0
2011-07-21 15:00:00,19.92,19.93,19.8,19.86,269100.0,17.1795,17.1881,17.076,17.1277,269100.0
2011-07-21 15:30:00,19.86,19.87,19.8,19.85,443200.0,17.1277,17.1363,17.076,17.1191,443200.0
2011-07-22 09:30:00,19.88,20.2,19.83,20.0,263200.0,17.145,17.4209,17.1018,17.2484,263200.0
2011-07-22 10:00:00,19.99,20.01,19.85,19.93,202300.0,17.2398,17.2571,17.1191,17.1881,202300.0
2011-07-22 10:30:00,19.93,20.01,19.9,20.0,112400.0,17.1881,17.2571,17.1622,17.2484,112400.0
2011-07-22 11:00:00,20.0,20.03,19.96,19.99,232500.0,17.2484,17.2743,17.2139,17.2398,232500.0
2011-07-22 11:30:00,19.99,20.17,19.99,20.16,249100.0,17.2398,17.3951,17.2398,17.3864,249100.0
2011-07-22 12:00:00,20.16,20.31,20.15,20.3,273000.0,17.3864,17.5158,17.3778,17.5072,273000.0
2011-07-22 12:30:00,20.31,20.39,20.3,20.38,164800.0,17.5158,17.5848,17.5072,17.5762,164800.0
2011-07-22 13:00:00,20.38,20.44,20.35,20.42,139500.0,17.5762,17.6279,17.5503,17.6107,139500.0
2011-07-22 13:30:00,20.42,20.42,20.33,20.37,103000.0,17.6107,17.6107,17.533,17.5675,103000.0
2011-07-22 14:00:00,20.37,20.39,20.3,20.36,107500.0,17.5675,17.5848,17.5072,17.5589,107500.0
2011-07-22 14:30:00,20.37,20.39,20.34,20.37,96000.0,17.5675,17.5848,17.5417,17.5675,96000.0
2011-07-22 15:00:00,20.37,20.39,20.33,20.33,131200.0,17.5675,17.5848,17.533,17.533,131200.0
2011-07-22 15:30:00,20.33,20.35,20.26,20.27,421200.0,17.533,17.5503,17.4727,17.4813,421200.0
2011-07-25 09:30:00,19.9,20.0,19.74,19.96,153700.0,17.1622,17.2484,17.0242,17.2139,153700.0
2011-07-25 10:00:00,19.96,20.02,19.91,19.96,106700.0,17.2139,17.2657,17.1708,17.2139,106700.0
2011-07-25 10:30:00,19.97,20.03,19.9,19.96,95600.0,17.2226,17.2743,17.1622,17.2139,95600.0
2011-07-25 11:00:00,19.96,20.06,19.93,20.04,86700.0,17.2139,17.3002,17.1881,17.2829,86700.0
2011-07-25 11:30:00,20.05,20.06,19.97,19.99,77700.0,17.2916,17.3002,17.2226,17.2398,77700.0
2011-07-25 12:00:00,19.99,20.05,19.99,20.04,60000.0,17.2398,17.2916,17.2398,17.2829,60000.0
2011-07-25 12:30:00,20.05,20.08,20.02,20.06,57600.0,17.2916,17.3174,17.2657,17.3002,57600.0
2011-07-25 13:00:00,20.05,20.1,20.03,20.04,46200.0,17.2916,17.3347,17.2743,17.2829,46200.0
2011-07-25 13:30:00,20.04,20.06,20.0,20.0,59500.0,17.2829,17.3002,17.2484,17.2484,59500.0
2011-07-25 14:00:00,20.0,20.07,20.0,20.05,66200.0,17.2484,17.3088,17.2484,17.2916,66200.0
2011-07-25 14:30:00,20.05,20.06,19.94,19.94,164900.0,17.2916,17.3002,17.1967,17.1967,164900.0
2011-07-25 15:00:00,19.95,19.96,19.88,19.95,166800.0,17.2053,17.2139,17.145,17.2053,166800.0
2011-07-25 15:30:00,19.95,19.98,19.9,19.95,340700.0,17.2053,17.2312,17.1622,17.2053,340700.0
2011-07-26 09:30:00,20.0,20.21,19.84,19.88,159200.0,17.2484,17.4296,17.1105,17.145,159200.0
2011-07-26 10:00:00,19.89,19.93,19.81,19.91,168600.0,17.1536,17.1881,17.0846,17.1708,168600.0
2011-07-26 10:30:00,19.9,19.97,19.86,19.91,119100.0,17.1622,17.2226,17.1277,17.1708,119100.0
2011-07-26 11:00:00,19.92,20.0,19.92,19.98,89900.0,17.1795,17.2484,17.1795,17.2312,89900.0
2011-07-26 11:30:00,19.98,20.0,19.93,20.0,66800.0,17.2312,17.2484,17.1881,17.2484,66800.0
2011-07-26 12:00:00,20.0,20.0,19.97,20.0,112100.0,17.2484,17.2484,17.2226,17.2484,112100.0
2011-07-26 12:30:00,19.99,20.0,19.94,19.97,56500.0,17.2398,17.2484,17.1967,17.2226,56500.0
2011-07-26 13:00:00,19.97,19.99,19.91,19.96,96200.0,17.2226,17.2398,17.1708,17.2139,96200.0
2011-07-26 13:30:00,19.95,19.98,19.92,19.96,52700.0,17.2053,17.2312,17.1795,17.2139,52700.0
2011-07-26 14:00:00,19.96,20.12,19.95,20.05,143300.0,17.2139,17.3519,17.2053,17.2916,143300.0
2011-07-26 14:30:00,20.04,20.08,20.0,20.0,77800.0,17.2829,17.3174,17.2484,17.2484,77800.0
2011-07-26 15:00:00,20.0,20.04,19.97,20.01,132200.0,17.2484,17.2829,17.2226,17.2571,132200.0
2011-07-26 15:30:00,20.01,20.03,19.93,19.97,394000.0,17.2571,17.2743,17.1881,17.2226,394000.0
2011-07-27 09:30:00,19.78,19.85,19.18,19.19,381800.0,17.0587,17.1191,16.5413,16.5499,381800.0
2011-07-27 10:00:00,19.2,19.3,19.08,19.17,337100.0,16.5585,16.6448,16.455,16.5326,337100.0
2011-07-27 10:30:00,19.17,19.41,19.12,19.39,286900.0,16.5326,16.7396,16.4895,16.7224,286900.0
2011-07-27 11:00:00,19.38,19.49,19.34,19.49,158900.0,16.7137,16.8086,16.6792,16.8086,158900.0
2011-07-27 11:30:00,19.49,19.53,19.35,19.4,179200.0,16.8086,16.8431,16.6879,16.731,179200.0
2011-07-27 12:00:00,19.39,19.51,19.38,19.48,167100.0,16.7224,16.8259,16.7137,16.8,167100.0
2011-07-27 12:30:00,19.48,19.58,19.45,19.49,194600.0,16.8,16.8862,16.7741,16.8086,194600.0
2011-07-27 13:00:00,19.5,19.53,19.4,19.42,120900.0,16.8172,16.8431,16.731,16.7482,120900.0
2011-07-27 13:30:00,19.42,19.44,19.37,19.39,189500.0,16.7482,16.7655,16.7051,16.7224,189500.0
2011-07-27 14:00:00,19.38,19.38,19.21,19.21,393400.0,16.7137,16.7137,16.5671,16.5671,393400.0
2011-07-27 14:30:00,19.21,19.24,19.1,19.14,303100.0,16.5671,16.593,16.4723,16.5068,303100.0
2011-07-27 15:00:00,19.14,19.17,18.92,19.0,504500.0,16.5068,16.5326,16.317,16.386,504500.0
2011-07-27 15:30:00,19.0,19.06,18.93,18.96,1084500.0,16.386,16.4378,16.3257,16.3515,1084500.0
2011-07-28 09:30:00,18.99,18.99,18.72,18.78,327800.0,16.3774,16.3774,16.1445,16.1963,327800.0
2011-07-28 10:00:00,18.79,18.98,18.76,18.96,342300.0,16.2049,16.3688,16.179,16.3515,342300.0
2011-07-28 10:30:00,18.96,19.04,18.93,18.95,179200.0,16.3515,16.4205,16.3257,16.3429,179200.0
2011-07-28 11:00:00,18.95,19.19,18.92,19.18,135500.0,16.3429,16.5499,16.317,16.5413,135500.0
2011-07-28 11:30:00,19.17,19.17,19.1,19.14,111200.0,16.5326,16.5326,16.4723,16.5068,111200.0
2011-07-28 12:00:00,19.14,19.15,18.95,18.96,204300.0,16.5068,16.5154,16.3429,16.3515,204300.0
2011-07-28 12:30:00,18.95,18.97,18.82,18.89,234500.0,16.3429,16.3602,16.2308,16.2912,234500.0
2011-07-28 13:00:00,18.89,18.94,18.81,18.82,126800.0,16.2912,16.3343,16.2222,16.2308,126800.0
2011-07-28 13:30:00,18.83,18.85,18.77,18.84,278200.0,16.2394,16.2567,16.1877,16.248,278200.0
2011-07-28 14:00:00,18.84,18.85,18.66,18.68,178700.0,16.248,16.2567,16.0928,16.11,178700.0
2011-07-28 14:30:00,18.68,18.69,18.61,18.61,249700.0,16.11,16.1187,16.0497,16.0497,249700.0
2011-07-28 15:00:00,18.61,18.69,18.6,18.6,206100.0,16.0497,16.1187,16.0411,16.0411,206100.0
2011-07-28 15:30:00,18.6,18.63,18.55,18.58,754400.0,16.0411,16.0669,15.9979,16.0238,754400.0
2011-07-29 09:30:00,18.3,18.46,18.23,18.38,458300.0,15.7823,15.9203,15.722,15.8513,458300.0
2011-07-29 10:00:00,18.38,18.38,18.15,18.25,513500.0,15.8513,15.8513,15.653,15.7392,513500.0
2011-07-29 10:30:00,18.25,18.52,18.19,18.47,320300.0,15.7392,15.9721,15.6875,15.9289,320300.0
2011-07-29 11:00:00,18.46,18.63,18.36,18.51,369300.0,15.9203,16.0669,15.8341,15.9634,369300.0
2011-07-29 11:30:00,18.5,18.56,18.37,18.38,242900.0,15.9548,16.0066,15.8427,15.8513,242900.0
2011-07-29 12:00:00,18.38,18.4,18.23,18.29,249300.0,15.8513,15.8686,15.722,15.7737,249300.0
2011-07-29 12:30:00,18.29,18.38,18.24,18.3,190800.0,15.7737,15.8513,15.7306,15.7823,190800.0
2011-07-29 13:00:00,18.31,18.42,18.3,18.38,149800.0,15.791,15.8858,15.7823,15.8513,149800.0
2011-07-29 13:30:00,18.38,18.44,18.33,18.38,186100.0,15.8513,15.9031,15.8082,15.8513,186100.0
2011-07-29 14:00:00,18.38,18.45,18.35,18.38,170500.0,15.8513,15.9117,15.8254,15.8513,170500.0
2011-07-29 14:30:00,18.38,18.43,18.32,18.32,186300.0,15.8513,15.8944,15.7996,15.7996,186300.0
2011-07-29 15:00:00,18.32,18.41,18.3,18.37,457400.0,15.7996,15.8772,15.7823,15.8427,457400.0
2011-07-29 15:30:00,18.37,18.38,18.25,18.29,677600.0,15.8427,15.8513,15.7392,15.7737,677600.0
2011-08-01 09:30:00,18.64,18.67,18.03,18.03,423300.0,16.0756,16.1014,15.5495,15.5495,423300.0
2011-08-01 10:00:00,18.03,18.03,17.75,17.77,582700.0,15.5495,15.5495,15.308,15.3252,582700.0
2011-08-01 10:30:00,17.77,17.92,17.75,17.87,193600.0,15.3252,15.4546,15.308,15.4115,193600.0
2011-08-01 11:00:00,17.87,17.88,17.75,17.86,193700.0,15.4115,15.4201,15.308,15.4029,193700.0
2011-08-01 11:30:00,17.86,17.88,17.59,17.6,364300.0,15.4029,15.4201,15.17,15.1786,364300.0
2011-08-01 12:00:00,17.61,17.66,17.56,17.66,215300.0,15.1873,15.2304,15.1441,15.2304,215300.0
2011-08-01 12:30:00,17.66,17.76,17.65,17.72,137200.0,15.2304,15.3166,15.2218,15.2821,137200.0
2011-08-01 13:00:00,17.73,17.74,17.66,17.69,181000.0,15.2907,15.2994,15.2304,15.2563,181000.0
2011-08-01 13:30:00,17.7,17.73,17.66,17.69,132400.0,15.2649,15.2907,15.2304,15.2563,132400.0
2011-08-01 14:00:00,17.69,17.69,17.5,17.52,350100.0,15.2563,15.2563,15.0924,15.1096,350100.0
2011-08-01 14:30:00,17.52,17.69,17.5,17.67,202000.0,15.1096,15.2563,15.0924,15.239,202000.0
2011-08-01 15:00:00,17.67,17.79,17.67,17.77,217200.0,15.239,15.3425,15.239,15.3252,217200.0
2011-08-01 15:30:00,17.78,17.82,17.69,17.76,742200.0,15.3339,15.3684,15.2563,15.3166,742200.0
2011-08-02 09:30:00,17.55,17.59,17.31,17.37,778500.0,15.1355,15.17,14.9285,14.9803,778500.0
2011-08-02 10:00:00,17.36,17.45,17.34,17.36,412700.0,14.9717,15.0493,14.9544,14.9717,412700.0
2011-08-02 10:30:00,17.36,17.37,17.05,17.06,684500.0,14.9717,14.9803,14.7043,14.7129,684500.0
2011-08-02 11:00:00,17.07,17.12,16.84,16.92,965500.0,14.7215,14.7647,14.5232,14.5922,965500.0
2011-08-02 11:30:00,16.91,17.01,16.89,16.97,577100.0,14.5836,14.6698,14.5663,14.6353,577100.0
2011-08-02 12:00:00,16.97,17.03,16.89,16.98,468500.0,14.6353,14.6871,14.5663,14.6439,468500.0
2011-08-02 12:30:00,16.98,16.98,16.74,16.78,473300.0,14.6439,14.6439,14.4369,14.4714,473300.0
2011-08-02 13:00:00,16.78,16.88,16.75,16.85,365100.0,14.4714,14.5577,14.4456,14.5318,365100.0
2011-08-02 13:30:00,16.84,16.86,16.65,16.66,362100.0,14.5232,14.5404,14.3593,14.368,362100.0
2011-08-02 14:00:00,16.66,16.83,16.66,16.8,326900.0,14.368,14.5146,14.368,14.4887,326900.0
2011-08-02 14:30:00,16.81,16.95,16.76,16.92,364400.0,14.4973,14.6181,14.4542,14.5922,364400.0
2011-08-02 15:00:00,16.93,16.96,16.79,16.81,437300.0,14.6008,14.6267,14.4801,14.4973,437300.0
2011-08-02 15:30:00,16.8,16.83,16.68,16.68,1032600.0,14.4887,14.5146,14.3852,14.3852,1032600.0
2011-08-03 09:30:00,16.76,16.84,16.48,16.68,316600.0,14.4542,14.5232,14.2127,14.3852,316600.0
2011-08-03 10:00:00,16.68,16.8,16.5,16.6,478000.0,14.3852,14.4887,14.23,14.3162,478000.0
2011-08-03 10:30:00,16.6,16.62,16.29,16.6,698800.0,14.3162,14.3335,14.0489,14.3162,698800.0
2011-08-03 11:00:00,16.6,16.72,16.48,16.58,575700.0,14.3162,14.4197,14.2127,14.299,575700.0
2011-08-03 11:30:00,16.59,16.7,16.57,16.57,226200.0,14.3076,14.4025,14.2903,14.2903,226200.0
2011-08-03 12:00:00,16.58,16.58,16.43,16.51,128000.0,14.299,14.299,14.1696,14.2386,128000.0
2011-08-03 12:30:00,16.52,16.64,16.49,16.58,151900.0,14.2472,14.3507,14.2213,14.299,151900.0
2011-08-03 13:00:00,16.57,16.64,16.51,16.62,179300.0,14.2903,14.3507,14.2386,14.3335,179300.0
2011-08-03 13:30:00,16.62,17.0,16.62,16.91,582600.0,14.3335,14.6612,14.3335,14.5836,582600.0
2011-08-03 14:00:00,16.91,17.09,16.91,16.99,772000.0,14.5836,14.7388,14.5836,14.6526,772000.0
2011-08-03 14:30:00,17.0,17.08,16.98,17.06,492700.0,14.6612,14.7302,14.6439,14.7129,492700.0
2011-08-03 15:00:00,17.05,17.22,17.04,17.15,481300.0,14.7043,14.8509,14.6957,14.7905,481300.0
2011-08-03 15:30:00,17.15,17.21,17.08,17.12,1047100.0,14.7905,14.8423,14.7302,14.7647,1047100.0
2011-08-04 09:30:00,16.8,16.8,16.51,16.66,308900.0,14.4887,14.4887,14.2386,14.368,308900.0
2011-08-04 10:00:00,16.66,16.72,16.47,16.64,398300.0,14.368,14.4197,14.2041,14.3507,398300.0
2011-08-04 10:30:00,16.64,16.73,16.34,16.37,377400.0,14.3507,14.4283,14.092,14.1179,377400.0
2011-08-04 11:00:00,16.36,16.43,16.25,16.28,358700.0,14.1092,14.1696,14.0144,14.0402,358700.0
2011-08-04 11:30:00,16.27,16.35,16.1,16.2,286000.0,14.0316,14.1006,13.885,13.9712,286000.0
2011-08-04 12:00:00,16.2,16.36,16.17,16.33,223600.0,13.9712,14.1092,13.9454,14.0834,223600.0
2011-08-04 12:30:00,16.34,16.47,16.34,16.35,174800.0,14.092,14.2041,14.092,14.1006,174800.0
2011-08-04 13:00:00,16.35,16.4,16.24,16.33,205200.0,14.1006,14.1437,14.0057,14.0834,205200.0
2011-08-04 13:30:00,16.34,16.34,16.17,16.19,257500.0,14.092,14.092,13.9454,13.9626,257500.0
2011-08-04 14:00:00,16.2,16.21,16.03,16.05,347500.0,13.9712,13.9799,13.8246,13.8419,347500.0
2011-08-04 14:30:00,16.05,16.2,16.01,16.08,405900.0,13.8419,13.9712,13.8074,13.8678,405900.0
2011-08-04 15:00:00,16.09,16.18,15.8,15.81,578400.0,13.8764,13.954,13.6263,13.6349,578400.0
2011-08-04 15:30:00,15.8,15.83,15.67,15.68,1149100.0,13.6263,13.6521,13.5142,13.5228,1149100.0
2011-08-05 09:30:00,15.82,15.99,15.22,15.34,456600.0,13.6435,13.7901,13.1261,13.2296,456600.0
2011-08-05 10:00:00,15.34,15.77,15.26,15.67,602700.0,13.2296,13.6004,13.1606,13.5142,602700.0
2011-08-05 10:30:00,15.66,15.7,15.45,15.61,399300.0,13.5055,13.54,13.3244,13.4624,399300.0
2011-08-05 11:00:00,15.6,15.6,15.18,15.31,469200.0,13.4538,13.4538,13.0916,13.2037,469200.0
2011-08-05 11:30:00,15.31,15.37,14.88,14.91,460200.0,13.2037,13.2554,12.8328,12.8587,460200.0
2011-08-05 12:00:00,14.91,15.39,14.9,15.2,499600.0,12.8587,13.2727,12.8501,13.1088,499600.0
2011-08-05 12:30:00,15.21,15.75,15.17,15.68,647500.0,13.1174,13.5832,13.0829,13.5228,647500.0
2011-08-05 13:00:00,15.67,15.84,15.46,15.77,377400.0,13.5142,13.6608,13.333,13.6004,377400.0
2011-08-05 13:30:00,15.78,15.86,15.62,15.83,397000.0,13.609,13.678,13.471,13.6521,397000.0
2011-08-05 14:00:00,15.83,15.84,15.65,15.73,271800.0,13.6521,13.6608,13.4969,13.5659,271800.0
2011-08-05 14:30:00,15.73,15.74,15.47,15.54,510700.0,13.5659,13.5745,13.3417,13.402,510700.0
2011-08-05 15:00:00,15.54,15.57,15.26,15.33,616600.0,13.402,13.4279,13.1606,13.2209,616600.0
2011-08-05 15:30:00,15.34,15.6,15.33,15.54,688700.0,13.2296,13.4538,13.2209,13.402,688700.0
2011-08-08 09:30:00,14.84,15.1,14.74,15.09,478500.0,12.7983,13.0226,12.7121,13.014,478500.0
2011-08-08 10:00:00,15.1,15.13,14.54,14.61,709700.0,13.0226,13.0484,12.5396,12.6,709700.0
2011-08-08 10:30:00,14.61,14.77,14.46,14.63,722000.0,12.6,12.738,12.4706,12.6172,722000.0
2011-08-08 11:00:00,14.63,14.96,14.58,14.75,630600.0,12.6172,12.9018,12.5741,12.7207,630600.0
2011-08-08 11:30:00,14.74,14.77,14.6,14.66,429600.0,12.7121,12.738,12.5914,12.6431,429600.0
2011-08-08 12:00:00,14.65,14.67,14.44,14.48,479500.0,12.6345,12.6517,12.4534,12.4879,479500.0
2011-08-08 12:30:00,14.49,14.59,14.45,14.51,319200.0,12.4965,12.5827,12.462,12.5137,319200.0
2011-08-08 13:00:00,14.51,14.58,14.41,14.48,282000.0,12.5137,12.5741,12.4275,12.4879,282000.0
2011-08-08 13:30:00,14.47,14.47,14.22,14.22,728500.0,12.4793,12.4793,12.2636,12.2636,728500.0
2011-08-08 14:00:00,14.23,14.32,13.99,14.12,780900.0,12.2723,12.3499,12.0653,12.1774,780900.0
2011-08-08 14:30:00,14.12,14.27,14.07,14.11,493300.0,12.1774,12.3068,12.1343,12.1688,493300.0
2011-08-08 15:00:00,14.11,14.56,14.07,14.43,644900.0,12.1688,12.5569,12.1343,12.4448,644900.0
2011-08-08 15:30:00,14.43,14.45,14.08,14.08,1222400.0,12.4448,12.462,12.1429,12.1429,1222400.0
2011-08-09 09:30:00,14.44,14.71,14.32,14.65,819700.0,12.4534,12.6862,12.3499,12.6345,819700.0
2011-08-09 10:00:00,14.65,15.0,14.61,14.99,620500.0,12.6345,12.9363,12.6,12.9277,620500.0
2011-08-09 10:30:00,15.0,15.07,14.89,14.98,469000.0,12.9363,12.9967,12.8415,12.9191,469000.0
2011-08-09 11:00:00,14.98,15.01,14.78,15.01,367000.0,12.9191,12.945,12.7466,12.945,367000.0
2011-08-09 11:30:00,15.01,15.19,14.96,15.16,350700.0,12.945,13.1002,12.9018,13.0743,350700.0
2011-08-09 12:00:00,15.16,15.21,15.1,15.15,426600.0,13.0743,13.1174,13.0226,13.0657,426600.0
2011-08-09 12:30:00,15.14,15.17,14.99,15.0,199500.0,13.0571,13.0829,12.9277,12.9363,199500.0
2011-08-09 13:00:00,15.0,15.11,15.0,15.04,340800.0,12.9363,13.0312,12.9363,12.9708,340800.0
2011-08-09 13:30:00,15.03,15.06,14.95,14.96,522600.0,12.9622,12.9881,12.8932,12.9018,522600.0
2011-08-09 14:00:00,14.96,15.16,14.76,15.02,916900.0,12.9018,13.0743,12.7294,12.9536,916900.0
2011-08-09 14:30:00,15.03,15.03,14.39,14.66,898600.0,12.9622,12.9622,12.4103,12.6431,898600.0
2011-08-09 15:00:00,14.64,15.13,14.52,15.1,748500.0,12.6259,13.0484,12.5224,13.0226,748500.0
2011-08-09 15:30:00,15.11,15.55,14.97,15.55,985800.0,13.0312,13.4107,12.9105,13.4107,985800.0
2011-08-10 09:30:00,15.24,15.52,15.03,15.28,569600.0,13.1433,13.3848,12.9622,13.1778,569600.0
2011-08-10 10:00:00,15.28,15.31,14.8,14.89,911000.0,13.1778,13.2037,12.7638,12.8415,911000.0
2011-08-10 10:30:00,14.9,15.07,14.74,14.83,1197100.0,12.8501,12.9967,12.7121,12.7897,1197100.0
2011-08-10 11:00:00,14.83,14.89,14.65,14.67,801500.0,12.7897,12.8415,12.6345,12.6517,801500.0
2011-08-10 11:30:00,14.67,14.86,14.66,14.79,513700.0,12.6517,12.8156,12.6431,12.7552,513700.0
2011-08-10 12:00:00,14.78,15.02,14.74,14.84,423700.0,12.7466,12.9536,12.7121,12.7983,423700.0
2011-08-10 12:30:00,14.83,14.92,14.76,14.9,324600.0,12.7897,12.8673,12.7294,12.8501,324600.0
2011-08-10 13:00:00,14.9,14.93,14.75,14.88,442300.0,12.8501,12.876,12.7207,12.8328,442300.0
2011-08-10 13:30:00,14.87,15.09,14.83,15.09,575400.0,12.8242,13.014,12.7897,13.014,575400.0
2011-08-10 14:00:00,15.08,15.3,15.03,15.2,655000.0,13.0053,13.1951,12.9622,13.1088,655000.0
2011-08-10 14:30:00,15.19,15.24,14.97,14.97,468900.0,13.1002,13.1433,12.9105,12.9105,468900.0
2011-08-10 15:00:00,14.97,15.04,14.78,14.88,564700.0,12.9105,12.9708,12.7466,12.8328,564700.0
2011-08-10 15:30:00,14.87,14.88,14.58,14.61,1117100.0,12.8242,12.8328,12.5741,12.6,1117100.0
2011-08-11 09:30:00,14.86,15.47,14.85,15.35,807700.0,12.8708,13.3991,12.8621,13.2952,807700.0
2011-08-11 10:00:00,15.36,15.72,15.33,15.58,673600.0,13.3038,13.6156,13.2779,13.4944,673600.0
2011-08-11 10:30:00,15.58,15.8,15.53,15.75,579200.0,13.4944,13.6849,13.4511,13.6416,579200.0
2011-08-11 11:00:00,15.75,15.81,15.61,15.68,579000.0,13.6416,13.6936,13.5204,13.581,579000.0
2011-08-11 11:30:00,15.69,15.76,15.67,15.71,377200.0,13.5897,13.6503,13.5723,13.607,377200.0
2011-08-11 12:00:00,15.72,15.77,15.64,15.68,272000.0,13.6156,13.6589,13.5464,13.581,272000.0
2011-08-11 12:30:00,15.68,15.9,15.68,15.88,434900.0,13.581,13.7715,13.581,13.7542,434900.0
2011-08-11 13:00:00,15.89,15.95,15.81,15.94,347700.0,13.7629,13.8149,13.6936,13.8062,347700.0
2011-08-11 13:30:00,15.95,16.1,15.93,16.09,321400.0,13.8149,13.9448,13.7975,13.9361,321400.0
2011-08-11 14:00:00,16.1,16.33,16.07,16.31,317800.0,13.9448,14.144,13.9188,14.1267,317800.0
2011-08-11 14:30:00,16.3,16.34,16.19,16.32,308600.0,14.118,14.1526,14.0227,14.1353,308600.0
2011-08-11 15:00:00,16.32,16.44,16.31,16.42,579800.0,14.1353,14.2393,14.1267,14.2219,579800.0
2011-08-11 15:30:00,16.42,16.55,16.23,16.24,1266000.0,14.2219,14.3345,14.0574,14.066,1266000.0
2011-08-12 09:30:00,16.26,16.53,16.12,16.24,606100.0,14.0834,14.3172,13.9621,14.066,606100.0
2011-08-12 10:00:00,16.24,16.32,16.06,16.26,527100.0,14.066,14.1353,13.9101,14.0834,527100.0
2011-08-12 10:30:00,16.26,16.39,16.14,16.19,427900.0,14.0834,14.196,13.9794,14.0227,427900.0
2011-08-12 11:00:00,16.19,16.24,16.1,16.17,361700.0,14.0227,14.066,13.9448,14.0054,361700.0
2011-08-12 11:30:00,16.17,16.55,16.16,16.51,292500.0,14.0054,14.3345,13.9967,14.2999,292500.0
2011-08-12 12:00:00,16.51,16.55,16.39,16.45,241900.0,14.2999,14.3345,14.196,14.2479,241900.0
2011-08-12 12:30:00,16.46,16.48,16.32,16.35,227200.0,14.2566,14.2739,14.1353,14.1613,227200.0
2011-08-12 13:00:00,16.35,16.38,16.28,16.33,185900.0,14.1613,14.1873,14.1007,14.144,185900.0
2011-08-12 13:30:00,16.33,16.44,16.28,16.43,155100.0,14.144,14.2393,14.1007,14.2306,155100.0
2011-08-12 14:00:00,16.43,16.53,16.28,16.31,247800.0,14.2306,14.3172,14.1007,14.1267,247800.0
2011-08-12 14:30:00,16.32,16.34,16.2,16.29,320100.0,14.1353,14.1526,14.0314,14.1093,320100.0
2011-08-12 15:00:00,16.29,16.36,16.24,16.31,338400.0,14.1093,14.17,14.066,14.1267,338400.0
2011-08-12 15:30:00,16.31,16.32,16.22,16.26,685400.0,14.1267,14.1353,14.0487,14.0834,685400.0
2011-08-15 09:30:00,16.35,16.68,16.34,16.56,319400.0,14.1613,14.4471,14.1526,14.3432,319400.0
2011-08-15 10:00:00,16.56,16.61,16.48,16.5,382000.0,14.3432,14.3865,14.2739,14.2912,382000.0
2011-08-15 10:30:00,16.49,16.52,16.34,16.34,393900.0,14.2826,14.3086,14.1526,14.1526,393900.0
2011-08-15 11:00:00,16.34,16.39,16.3,16.36,290900.0,14.1526,14.196,14.118,14.17,290900.0
2011-08-15 11:30:00,16.35,16.42,16.29,16.37,300700.0,14.1613,14.2219,14.1093,14.1786,300700.0
2011-08-15 12:00:00,16.37,16.41,16.32,16.35,299000.0,14.1786,14.2133,14.1353,14.1613,299000.0
2011-08-15 12:30:00,16.36,16.42,16.34,16.36,287700.0,14.17,14.2219,14.1526,14.17,287700.0
2011-08-15 13:00:00,16.36,16.39,16.28,16.35,252800.0,14.17,14.196,14.1007,14.1613,252800.0
2011-08-15 13:30:00,16.36,16.39,16.33,16.35,315700.0,14.17,14.196,14.144,14.1613,315700.0
2011-08-15 14:00:00,16.35,16.43,16.34,16.41,327600.0,14.1613,14.2306,14.1526,14.2133,327600.0
2011-08-15 14:30:00,16.41,16.46,16.35,16.44,356200.0,14.2133,14.2566,14.1613,14.2393,356200.0
2011-08-15 15:00:00,16.44,16.5,16.41,16.47,355600.0,14.2393,14.2912,14.2133,14.2652,355600.0
2011-08-15 15:30:00,16.47,16.65,16.45,16.62,826200.0,14.2652,14.4211,14.2479,14.3952,826200.0
2011-08-16 09:30:00,16.42,16.54,16.26,16.3,346800.0,14.2219,14.3259,14.0834,14.118,346800.0
2011-08-16 10:00:00,16.3,16.6,16.28,16.57,318500.0,14.118,14.3778,14.1007,14.3519,318500.0
2011-08-16 10:30:00,16.58,16.64,16.49,16.64,126400.0,14.3605,14.4125,14.2826,14.4125,126400.0
2011-08-16 11:00:00,16.63,16.68,16.53,16.64,150200.0,14.4038,14.4471,14.3172,14.4125,150200.0
2011-08-16 11:30:00,16.63,16.75,16.58,16.72,159300.0,14.4038,14.5078,14.3605,14.4818,159300.0
2011-08-16 12:00:00,16.72,16.87,16.47,16.5,305900.0,14.4818,14.6117,14.2652,14.2912,305900.0
2011-08-16 12:30:00,16.49,16.57,16.39,16.4,196900.0,14.2826,14.3519,14.196,14.2046,196900.0
2011-08-16 13:00:00,16.41,16.41,16.2,16.31,178000.0,14.2133,14.2133,14.0314,14.1267,178000.0
2011-08-16 13:30:00,16.3,16.42,16.29,16.41,138800.0,14.118,14.2219,14.1093,14.2133,138800.0
2011-08-16 14:00:00,16.4,16.48,16.36,16.37,199600.0,14.2046,14.2739,14.17,14.1786,199600.0
2011-08-16 14:30:00,16.37,16.38,16.25,16.25,210100.0,14.1786,14.1873,14.0747,14.0747,210100.0
2011-08-16 15:00:00,16.26,16.5,16.25,16.5,252500.0,14.0834,14.2912,14.0747,14.2912,252500.0
2011-08-16 15:30:00,16.5,16.55,16.38,16.4,389200.0,14.2912,14.3345,14.1873,14.2046,389200.0
2011-08-17 09:30:00,16.47,16.58,16.36,16.55,244700.0,14.2652,14.3605,14.17,14.3345,244700.0
2011-08-17 10:00:00,16.55,16.65,16.46,16.64,170300.0,14.3345,14.4211,14.2566,14.4125,170300.0
2011-08-17 10:30:00,16.64,16.65,16.42,16.42,187000.0,14.4125,14.4211,14.2219,14.2219,187000.0
2011-08-17 11:00:00,16.42,16.46,16.32,16.36,206000.0,14.2219,14.2566,14.1353,14.17,206000.0
2011-08-17 11:30:00,16.35,16.38,16.2,16.25,191200.0,14.1613,14.1873,14.0314,14.0747,191200.0
2011-08-17 12:00:00,16.25,16.27,16.14,16.25,133600.0,14.0747,14.092,13.9794,14.0747,133600.0
2011-08-17 12:30:00,16.26,16.34,16.21,16.24,112100.0,14.0834,14.1526,14.04,14.066,112100.0
2011-08-17 13:00:00,16.24,16.28,16.16,16.17,126100.0,14.066,14.1007,13.9967,14.0054,126100.0
2011-08-17 13:30:00,16.17,16.24,16.13,16.19,169900.0,14.0054,14.066,13.9708,14.0227,169900.0
2011-08-17 14:00:00,16.19,16.34,16.19,16.26,157400.0,14.0227,14.1526,14.0227,14.0834,157400.0
2011-08-17 14:30:00,16.26,16.27,16.12,16.22,313200.0,14.0834,14.092,13.9621,14.0487,313200.0
2011-08-17 15:00:00,16.23,16.26,16.18,16.19,230200.0,14.0574,14.0834,14.0141,14.0227,230200.0
2011-08-17 15:30:00,16.19,16.21,16.12,16.17,480000.0,14.0227,14.04,13.9621,14.0054,480000.0
2011-08-18 09:30:00,14.93,15.13,14.51,14.64,809500.0,12.9314,13.1046,12.5676,12.6802,809500.0
2011-08-18 10:00:00,14.64,14.64,14.22,14.4,732600.0,12.6802,12.6802,12.3164,12.4723,732600.0
2011-08-18 10:30:00,14.41,14.46,14.23,14.45,588000.0,12.481,12.5243,12.3251,12.5157,588000.0
2011-08-18 11:00:00,14.44,14.45,14.31,14.41,360800.0,12.507,12.5157,12.3944,12.481,360800.0
2011-08-18 11:30:00,14.41,14.6,14.41,14.57,181700.0,12.481,12.6456,12.481,12.6196,181700.0
2011-08-18 12:00:00,14.57,14.69,14.49,14.64,184700.0,12.6196,12.7235,12.5503,12.6802,184700.0
2011-08-18 12:30:00,14.65,14.65,14.56,14.57,206400.0,12.6889,12.6889,12.6109,12.6196,206400.0
2011-08-18 13:00:00,14.57,14.58,14.49,14.54,159800.0,12.6196,12.6282,12.5503,12.5936,159800.0
2011-08-18 13:30:00,14.55,14.55,14.31,14.33,376300.0,12.6023,12.6023,12.3944,12.4117,376300.0
2011-08-18 14:00:00,14.33,14.46,14.33,14.34,486700.0,12.4117,12.5243,12.4117,12.4204,486700.0
2011-08-18 14:30:00,14.35,14.37,14.22,14.23,472700.0,12.429,12.4464,12.3164,12.3251,472700.0
2011-08-18 15:00:00,14.22,14.25,14.15,14.21,558900.0,12.3164,12.3424,12.2558,12.3078,558900.0
2011-08-18 15:30:00,14.21,14.27,14.18,14.27,1266600.0,12.3078,12.3597,12.2818,12.3597,1266600.0
2011-08-19 09:30:00,14.13,14.75,13.94,14.48,670800.0,12.2385,12.7755,12.0739,12.5416,670800.0
2011-08-19 10:00:00,14.47,14.71,14.46,14.7,355000.0,12.533,12.7408,12.5243,12.7322,355000.0
2011-08-19 10:30:00,14.7,14.71,14.44,14.57,312100.0,12.7322,12.7408,12.507,12.6196,312100.0
2011-08-19 11:00:00,14.57,14.59,14.35,14.42,199300.0,12.6196,12.6369,12.429,12.4897,199300.0
2011-08-19 11:30:00,14.42,14.57,14.41,14.57,242600.0,12.4897,12.6196,12.481,12.6196,242600.0
2011-08-19 12:00:00,14.57,14.6,14.5,14.53,288600.0,12.6196,12.6456,12.559,12.5849,288600.0
2011-08-19 12:30:00,14.54,14.63,14.53,14.62,235300.0,12.5936,12.6716,12.5849,12.6629,235300.0
2011-08-19 13:00:00,14.62,14.72,14.62,14.71,241700.0,12.6629,12.7495,12.6629,12.7408,241700.0
2011-08-19 13:30:00,14.71,14.72,14.57,14.59,199800.0,12.7408,12.7495,12.6196,12.6369,199800.0
2011-08-19 14:00:00,14.59,14.61,14.41,14.41,251100.0,12.6369,12.6542,12.481,12.481,251100.0
2011-08-19 14:30:00,14.42,14.42,14.33,14.33,354800.0,12.4897,12.4897,12.4117,12.4117,354800.0
2011-08-19 15:00:00,14.34,14.34,14.24,14.27,344400.0,12.4204,12.4204,12.3338,12.3597,344400.0
2011-08-19 15:30:00,14.28,14.28,14.19,14.2,537600.0,12.3684,12.3684,12.2905,12.2991,537600.0
2011-08-22 09:30:00,14.62,14.62,14.32,14.35,227400.0,12.6629,12.6629,12.4031,12.429,227400.0
2011-08-22 10:00:00,14.35,14.41,14.25,14.38,149100.0,12.429,12.481,12.3424,12.455,149100.0
2011-08-22 10:30:00,14.4,14.43,14.23,14.25,198400.0,12.4723,12.4983,12.3251,12.3424,198400.0
2011-08-22 11:00:00,14.24,14.29,14.12,14.2,311200.0,12.3338,12.3771,12.2298,12.2991,311200.0
2011-08-22 11:30:00,14.2,14.25,14.04,14.08,255100.0,12.2991,12.3424,12.1605,12.1952,255100.0
2011-08-22 12:00:00,14.08,14.26,14.08,14.19,118400.0,12.1952,12.3511,12.1952,12.2905,118400.0
2011-08-22 12:30:00,14.19,14.37,14.11,14.36,166000.0,12.2905,12.4464,12.2212,12.4377,166000.0
2011-08-22 13:00:00,14.35,14.42,14.32,14.34,168900.0,12.429,12.4897,12.4031,12.4204,168900.0
2011-08-22 13:30:00,14.33,14.37,14.15,14.26,192200.0,12.4117,12.4464,12.2558,12.3511,192200.0
2011-08-22 14:00:00,14.27,14.35,14.22,14.24,215900.0,12.3597,12.429,12.3164,12.3338,215900.0
2011-08-22 14:30:00,14.24,14.25,14.11,14.12,156200.0,12.3338,12.3424,12.2212,12.2298,156200.0
2011-08-22 15:00:00,14.13,14.23,14.1,14.2,235100.0,12.2385,12.3251,12.2125,12.2991,235100.0
2011-08-22 15:30:00,14.2,14.22,14.06,14.12,581200.0,12.2991,12.3164,12.1779,12.2298,581200.0
2011-08-23 09:30:00,14.19,14.39,14.1,14.28,104800.0,12.2905,12.4637,12.2125,12.3684,104800.0
2011-08-23 10:00:00,14.29,14.56,14.27,14.48,263500.0,12.3771,12.6109,12.3597,12.5416,263500.0
2011-08-23 10:30:00,14.48,14.57,14.43,14.44,160700.0,12.5416,12.6196,12.4983,12.507,160700.0
2011-08-23 11:00:00,14.43,14.54,14.4,14.5,200500.0,12.4983,12.5936,12.4723,12.559,200500.0
2011-08-23 11:30:00,14.5,14.67,14.49,14.66,138700.0,12.559,12.7062,12.5503,12.6975,138700.0
2011-08-23 12:00:00,14.66,14.67,14.57,14.62,128500.0,12.6975,12.7062,12.6196,12.6629,128500.0
2011-08-23 12:30:00,14.62,14.74,14.62,14.7,223900.0,12.6629,12.7668,12.6629,12.7322,223900.0
2011-08-23 13:00:00,14.7,14.76,14.24,14.62,192800.0,12.7322,12.7842,12.3338,12.6629,192800.0
2011-08-23 13:30:00,14.62,14.63,14.46,14.54,228000.0,12.6629,12.6716,12.5243,12.5936,228000.0
2011-08-23 14:00:00,14.55,14.65,14.49,14.64,201300.0,12.6023,12.6889,12.5503,12.6802,201300.0
2011-08-23 14:30:00,14.64,14.75,14.64,14.72,169700.0,12.6802,12.7755,12.6802,12.7495,169700.0
2011-08-23 15:00:00,14.72,14.91,14.72,14.85,305600.0,12.7495,12.9141,12.7495,12.8621,305600.0
2011-08-23 15:30:00,14.84,14.89,14.78,14.87,504100.0,12.8534,12.8968,12.8015,12.8794,504100.0
2011-08-24 09:30:00,14.74,14.97,14.48,14.97,352900.0,12.7668,12.966,12.5416,12.966,352900.0
2011-08-24 10:00:00,14.95,14.99,14.82,14.83,195800.0,12.9487,12.9834,12.8361,12.8448,195800.0
2011-08-24 10:30:00,14.84,14.92,14.72,14.74,182100.0,12.8534,12.9227,12.7495,12.7668,182100.0
2011-08-24 11:00:00,14.74,14.95,14.7,14.89,202000.0,12.7668,12.9487,12.7322,12.8968,202000.0
2011-08-24 11:30:00,14.88,14.88,14.7,14.73,211000.0,12.8881,12.8881,12.7322,12.7582,211000.0
2011-08-24 12:00:00,14.73,14.73,14.59,14.67,195400.0,12.7582,12.7582,12.6369,12.7062,195400.0
2011-08-24 12:30:00,14.68,14.81,14.65,14.8,105100.0,12.7149,12.8275,12.6889,12.8188,105100.0
2011-08-24 13:00:00,14.79,14.9,14.75,14.86,166100.0,12.8101,12.9054,12.7755,12.8708,166100.0
2011-08-24 13:30:00,14.86,14.88,14.74,14.86,127600.0,12.8708,12.8881,12.7668,12.8708,127600.0
2011-08-24 14:00:00,14.86,14.86,14.75,14.79,143800.0,12.8708,12.8708,12.7755,12.8101,143800.0
2011-08-24 14:30:00,14.79,14.88,14.77,14.88,145600.0,12.8101,12.8881,12.7928,12.8881,145600.0
2011-08-24 15:00:00,14.88,14.97,14.81,14.94,308000.0,12.8881,12.966,12.8275,12.9401,308000.0
2011-08-24 15:30:00,14.94,15.07,14.94,15.03,466600.0,12.9401,13.0527,12.9401,13.018,466600.0
2011-08-25 09:30:00,15.13,15.59,15.13,15.44,409500.0,13.1046,13.503,13.1046,13.3731,409500.0
2011-08-25 10:00:00,15.44,15.48,15.22,15.33,369900.0,13.3731,13.4078,13.1826,13.2779,369900.0
2011-08-25 10:30:00,15.33,15.39,15.16,15.27,337400.0,13.2779,13.3298,13.1306,13.2259,337400.0
2011-08-25 11:00:00,15.27,15.4,15.19,15.36,233800.0,13.2259,13.3385,13.1566,13.3038,233800.0
2011-08-25 11:30:00,15.35,15.39,15.19,15.25,144300.0,13.2952,13.3298,13.1566,13.2086,144300.0
2011-08-25 12:00:00,15.26,15.27,15.03,15.05,155200.0,13.2172,13.2259,13.018,13.0353,155200.0
2011-08-25 12:30:00,15.05,15.05,14.81,14.93,217300.0,13.0353,13.0353,12.8275,12.9314,217300.0
2011-08-25 13:00:00,14.93,15.03,14.9,15.01,191900.0,12.9314,13.018,12.9054,13.0007,191900.0
2011-08-25 13:30:00,15.02,15.04,14.91,15.0,250500.0,13.0093,13.0267,12.9141,12.992,250500.0
2011-08-25 14:00:00,15.01,15.03,14.92,14.96,224600.0,13.0007,13.018,12.9227,12.9574,224600.0
2011-08-25 14:30:00,14.96,15.01,14.82,14.85,251000.0,12.9574,13.0007,12.8361,12.8621,251000.0
2011-08-25 15:00:00,14.85,15.01,14.82,14.91,365200.0,12.8621,13.0007,12.8361,12.9141,365200.0
2011-08-25 15:30:00,14.9,14.92,14.72,14.77,696200.0,12.9054,12.9227,12.7495,12.7928,696200.0
2011-08-26 09:30:00,14.55,14.66,14.42,14.57,343500.0,12.6023,12.6975,12.4897,12.6196,343500.0
2011-08-26 10:00:00,14.58,14.94,14.31,14.78,485600.0,12.6282,12.9401,12.3944,12.8015,485600.0
2011-08-26 10:30:00,14.79,15.16,14.71,15.06,376200.0,12.8101,13.1306,12.7408,13.044,376200.0
2011-08-26 11:00:00,15.05,15.35,15.0,15.23,234500.0,13.0353,13.2952,12.992,13.1912,234500.0
2011-08-26 11:30:00,15.22,15.31,15.18,15.25,152900.0,13.1826,13.2605,13.1479,13.2086,152900.0
2011-08-26 12:00:00,15.25,15.46,15.25,15.44,167300.0,13.2086,13.3904,13.2086,13.3731,167300.0
2011-08-26 12:30:00,15.45,15.47,15.35,15.41,149900.0,13.3818,13.3991,13.2952,13.3471,149900.0
2011-08-26 13:00:00,15.41,15.53,15.36,15.52,138500.0,13.3471,13.4511,13.3038,13.4424,138500.0
2011-08-26 13:30:00,15.53,15.6,15.48,15.57,138500.0,13.4511,13.5117,13.4078,13.4857,138500.0
2011-08-26 14:00:00,15.57,15.59,15.43,15.45,158500.0,13.4857,13.503,13.3645,13.3818,158500.0
2011-08-26 14:30:00,15.44,15.54,15.41,15.51,123200.0,13.3731,13.4597,13.3471,13.4338,123200.0
2011-08-26 15:00:00,15.52,15.52,15.29,15.36,247200.0,13.4424,13.4424,13.2432,13.3038,247200.0
2011-08-26 15:30:00,15.36,15.48,15.35,15.47,387300.0,13.3038,13.4078,13.2952,13.3991,387300.0
2011-08-29 09:30:00,15.74,16.1,15.74,16.07,185600.0,13.633,13.9448,13.633,13.9188,185600.0
2011-08-29 10:00:00,16.08,16.16,15.98,16.08,140700.0,13.9275,13.9967,13.8408,13.9275,140700.0
2011-08-29 10:30:00,16.09,16.18,16.08,16.17,119000.0,13.9361,14.0141,13.9275,14.0054,119000.0
2011-08-29 11:00:00,16.17,16.21,16.13,16.18,139800.0,14.0054,14.04,13.9708,14.0141,139800.0
2011-08-29 11:30:00,16.19,16.29,16.17,16.24,104600.0,14.0227,14.1093,14.0054,14.066,104600.0
2011-08-29 12:00:00,16.25,16.31,16.24,16.3,85600.0,14.0747,14.1267,14.066,14.118,85600.0
2011-08-29 12:30:00,16.3,16.34,16.28,16.33,98100.0,14.118,14.1526,14.1007,14.144,98100.0
2011-08-29 13:00:00,16.32,16.41,16.31,16.37,83000.0,14.1353,14.2133,14.1267,14.1786,83000.0
2011-08-29 13:30:00,16.37,16.38,16.31,16.36,92000.0,14.1786,14.1873,14.1267,14.17,92000.0
2011-08-29 14:00:00,16.36,16.41,16.35,16.41,96200.0,14.17,14.2133,14.1613,14.2133,96200.0
2011-08-29 14:30:00,16.4,16.47,16.37,16.39,144400.0,14.2046,14.2652,14.1786,14.196,144400.0
2011-08-29 15:00:00,16.39,16.49,16.39,16.45,212400.0,14.196,14.2826,14.196,14.2479,212400.0
2011-08-29 15:30:00,16.45,16.51,16.44,16.5,568800.0,14.2479,14.2999,14.2393,14.2912,568800.0
2011-08-30 09:30:00,16.34,16.58,16.05,16.54,585800.0,14.1526,14.3605,13.9015,14.3259,585800.0
2011-08-30 10:00:00,16.53,16.56,16.3,16.42,628000.0,14.3172,14.3432,14.118,14.2219,628000.0
2011-08-30 10:30:00,16.41,16.74,16.39,16.66,469600.0,14.2133,14.4991,14.196,14.4298,469600.0
2011-08-30 11:00:00,16.65,17.0,16.62,16.97,516900.0,14.4211,14.7243,14.3952,14.6983,516900.0
2011-08-30 11:30:00,16.96,17.08,16.88,16.9,344500.0,14.6897,14.7936,14.6204,14.6377,344500.0
2011-08-30 12:00:00,16.91,16.91,16.68,16.68,263500.0,14.6463,14.6463,14.4471,14.4471,263500.0
2011-08-30 12:30:00,16.68,16.71,16.45,16.47,201200.0,14.4471,14.4731,14.2479,14.2652,201200.0
2011-08-30 13:00:00,16.47,16.59,16.42,16.53,252500.0,14.2652,14.3692,14.2219,14.3172,252500.0
2011-08-30 13:30:00,16.53,16.55,16.42,16.5,215900.0,14.3172,14.3345,14.2219,14.2912,215900.0
2011-08-30 14:00:00,16.5,16.68,16.48,16.68,424500.0,14.2912,14.4471,14.2739,14.4471,424500.0
2011-08-30 14:30:00,16.69,16.69,16.54,16.64,320400.0,14.4558,14.4558,14.3259,14.4125,320400.0
2011-08-30 15:00:00,16.64,16.64,16.5,16.57,308900.0,14.4125,14.4125,14.2912,14.3519,308900.0
2011-08-30 15:30:00,16.58,16.75,16.57,16.57,632100.0,14.3605,14.5078,14.3519,14.3519,632100.0
2011-08-31 09:30:00,16.72,17.08,16.66,17.0,222100.0,14.4818,14.7936,14.4298,14.7243,222100.0
2011-08-31 10:00:00,17.03,17.25,17.02,17.23,294300.0,14.7503,14.9408,14.7416,14.9235,294300.0
2011-08-31 10:30:00,17.22,17.32,16.97,16.98,375600.0,14.9148,15.0015,14.6983,14.707,375600.0
2011-08-31 11:00:00,16.99,17.03,16.82,16.86,215200.0,14.7156,14.7503,14.5684,14.603,215200.0
2011-08-31 11:30:00,16.86,16.91,16.78,16.78,172600.0,14.603,14.6463,14.5337,14.5337,172600.0
2011-08-31 12:00:00,16.78,16.96,16.77,16.93,170600.0,14.5337,14.6897,14.5251,14.6637,170600.0
2011-08-31 12:30:00,16.94,17.0,16.9,16.99,96700.0,14.6723,14.7243,14.6377,14.7156,96700.0
2011-08-31 13:00:00,16.99,17.02,16.82,16.87,107700.0,14.7156,14.7416,14.5684,14.6117,107700.0
2011-08-31 13:30:00,16.87,16.94,16.81,16.82,156200.0,14.6117,14.6723,14.5597,14.5684,156200.0
2011-08-31 14:00:00,16.82,16.85,16.7,16.75,143700.0,14.5684,14.5944,14.4645,14.5078,143700.0
2011-08-31 14:30:00,16.75,16.76,16.62,16.74,351800.0,14.5078,14.5164,14.3952,14.4991,351800.0
2011-08-31 15:00:00,16.73,16.86,16.69,16.77,556300.0,14.4904,14.603,14.4558,14.5251,556300.0
2011-08-31 15:30:00,16.78,16.92,16.76,16.85,952600.0,14.5337,14.655,14.5164,14.5944,952600.0
2011-09-01 09:30:00,16.93,16.95,16.71,16.85,189600.0,14.6637,14.681,14.4731,14.5944,189600.0
2011-09-01 10:00:00,16.85,17.12,16.81,16.93,425100.0,14.5944,14.8282,14.5597,14.6637,425100.0
2011-09-01 10:30:00,16.93,16.97,16.82,16.86,258800.0,14.6637,14.6983,14.5684,14.603,258800.0
2011-09-01 11:00:00,16.85,16.9,16.75,16.89,246900.0,14.5944,14.6377,14.5078,14.629,246900.0
2011-09-01 11:30:00,16.89,16.97,16.83,16.96,214700.0,14.629,14.6983,14.5771,14.6897,214700.0
2011-09-01 12:00:00,16.96,17.0,16.83,17.0,173500.0,14.6897,14.7243,14.5771,14.7243,173500.0
2011-09-01 12:30:00,16.99,17.0,16.85,16.85,181200.0,14.7156,14.7243,14.5944,14.5944,181200.0
2011-09-01 13:00:00,16.85,16.87,16.77,16.85,216800.0,14.5944,14.6117,14.5251,14.5944,216800.0
2011-09-01 13:30:00,16.84,16.85,16.66,16.68,308000.0,14.5857,14.5944,14.4298,14.4471,308000.0
2011-09-01 14:00:00,16.68,16.71,16.6,16.69,386200.0,14.4471,14.4731,14.3778,14.4558,386200.0
2011-09-01 14:30:00,16.69,16.9,16.69,16.86,524900.0,14.4558,14.6377,14.4558,14.603,524900.0
2011-09-01 15:00:00,16.86,16.88,16.73,16.85,472500.0,14.603,14.6204,14.4904,14.5944,472500.0
2011-09-01 15:30:00,16.84,16.86,16.72,16.74,996700.0,14.5857,14.603,14.4818,14.4991,996700.0
2011-09-02 09:30:00,16.34,16.51,16.16,16.36,385700.0,14.1526,14.2999,13.9967,14.17,385700.0
2011-09-02 10:00:00,16.34,16.48,16.32,16.41,257000.0,14.1526,14.2739,14.1353,14.2133,257000.0
2011-09-02 10:30:00,16.4,16.4,16.25,16.29,241300.0,14.2046,14.2046,14.0747,14.1093,241300.0
2011-09-02 11:00:00,16.29,16.35,16.24,16.33,255900.0,14.1093,14.1613,14.066,14.144,255900.0
2011-09-02 11:30:00,16.32,16.37,16.26,16.3,205700.0,14.1353,14.1786,14.0834,14.118,205700.0
2011-09-02 12:00:00,16.3,16.34,16.26,16.27,266400.0,14.118,14.1526,14.0834,14.092,266400.0
2011-09-02 12:30:00,16.27,16.33,16.26,16.31,188900.0,14.092,14.144,14.0834,14.1267,188900.0
2011-09-02 13:00:00,16.31,16.33,16.27,16.29,159700.0,14.1267,14.144,14.092,14.1093,159700.0
2011-09-02 13:30:00,16.3,16.35,16.29,16.32,203600.0,14.118,14.1613,14.1093,14.1353,203600.0
2011-09-02 14:00:00,16.33,16.35,16.27,16.29,445300.0,14.144,14.1613,14.092,14.1093,445300.0
2011-09-02 14:30:00,16.29,16.29,16.21,16.25,462500.0,14.1093,14.1093,14.04,14.0747,462500.0
2011-09-02 15:00:00,16.25,16.34,16.24,16.34,505200.0,14.0747,14.1526,14.066,14.1526,505200.0
2011-09-02 15:30:00,16.34,16.48,16.33,16.37,722100.0,14.1526,14.2739,14.144,14.1786,722100.0
2011-09-06 09:30:00,15.64,15.64,15.3,15.38,414800.0,13.5464,13.5464,13.2519,13.3212,414800.0
2011-09-06 10:00:00,15.39,15.5,15.04,15.06,672600.0,13.3298,13.4251,13.0267,13.044,672600.0
2011-09-06 10:30:00,15.05,15.06,14.93,15.06,554600.0,13.0353,13.044,12.9314,13.044,554600.0
2011-09-06 11:00:00,15.06,15.38,15.04,15.38,481200.0,13.044,13.3212,13.0267,13.3212,481200.0
2011-09-06 11:30:00,15.38,15.53,15.33,15.46,373000.0,13.3212,13.4511,13.2779,13.3904,373000.0
2011-09-06 12:00:00,15.46,15.54,15.42,15.5,183700.0,13.3904,13.4597,13.3558,13.4251,183700.0
2011-09-06 12:30:00,15.5,15.51,15.45,15.48,193700.0,13.4251,13.4338,13.3818,13.4078,193700.0
2011-09-06 13:00:00,15.47,15.57,15.45,15.46,205400.0,13.3991,13.4857,13.3818,13.3904,205400.0
2011-09-06 13:30:00,15.46,15.76,15.37,15.74,543400.0,13.3904,13.6503,13.3125,13.633,543400.0
2011-09-06 14:00:00,15.73,16.05,15.69,15.98,664800.0,13.6243,13.9015,13.5897,13.8408,664800.0
2011-09-06 14:30:00,15.98,15.99,15.73,15.74,388300.0,13.8408,13.8495,13.6243,13.633,388300.0
2011-09-06 15:00:00,15.73,15.76,15.58,15.64,509300.0,13.6243,13.6503,13.4944,13.5464,509300.0
2011-09-06 15:30:00,15.64,15.95,15.6,15.92,1238700.0,13.5464,13.8149,13.5117,13.7889,1238700.0
2011-09-07 09:30:00,16.3,16.45,16.29,16.42,276500.0,14.118,14.2479,14.1093,14.2219,276500.0
2011-09-07 10:00:00,16.42,16.45,16.3,16.35,297100.0,14.2219,14.2479,14.118,14.1613,297100.0
2011-09-07 10:30:00,16.34,16.43,16.32,16.39,244000.0,14.1526,14.2306,14.1353,14.196,244000.0
2011-09-07 11:00:00,16.38,16.61,16.36,16.6,174000.0,14.1873,14.3865,14.17,14.3778,174000.0
2011-09-07 11:30:00,16.61,16.62,16.56,16.6,124400.0,14.3865,14.3952,14.3432,14.3778,124400.0
2011-09-07 12:00:00,16.6,16.72,16.59,16.7,172000.0,14.3778,14.4818,14.3692,14.4645,172000.0
2011-09-07 12:30:00,16.7,16.77,16.7,16.76,181000.0,14.4645,14.5251,14.4645,14.5164,181000.0
2011-09-07 13:00:00,16.76,16.9,16.75,16.86,208600.0,14.5164,14.6377,14.5078,14.603,208600.0
2011-09-07 13:30:00,16.87,16.87,16.75,16.77,169500.0,14.6117,14.6117,14.5078,14.5251,169500.0
2011-09-07 14:00:00,16.76,16.87,16.76,16.86,289400.0,14.5164,14.6117,14.5164,14.603,289400.0
2011-09-07 14:30:00,16.86,16.9,16.84,16.88,288100.0,14.603,14.6377,14.5857,14.6204,288100.0
2011-09-07 15:00:00,16.88,16.89,16.84,16.87,341900.0,14.6204,14.629,14.5857,14.6117,341900.0
2011-09-07 15:30:00,16.87,16.88,16.76,16.83,1504400.0,14.6117,14.6204,14.5164,14.5771,1504400.0
2011-09-08 09:30:00,16.7,16.86,16.59,16.65,270700.0,14.4645,14.603,14.3692,14.4211,270700.0
2011-09-08 10:00:00,16.64,16.86,16.54,16.81,144400.0,14.4125,14.603,14.3259,14.5597,144400.0
2011-09-08 10:30:00,16.8,16.9,16.76,16.89,195000.0,14.5511,14.6377,14.5164,14.629,195000.0
2011-09-08 11:00:00,16.9,16.91,16.73,16.75,252500.0,14.6377,14.6463,14.4904,14.5078,252500.0
2011-09-08 11:30:00,16.74,16.85,16.64,16.66,134000.0,14.4991,14.5944,14.4125,14.4298,134000.0
2011-09-08 12:00:00,16.67,16.78,16.62,16.72,94000.0,14.4385,14.5337,14.3952,14.4818,94000.0
2011-09-08 12:30:00,16.72,16.8,16.64,16.78,188500.0,14.4818,14.5511,14.4125,14.5337,188500.0
2011-09-08 13:00:00,16.78,16.79,16.7,16.73,97000.0,14.5337,14.5424,14.4645,14.4904,97000.0
2011-09-08 13:30:00,16.73,16.8,16.46,16.5,282000.0,14.4904,14.5511,14.2566,14.2912,282000.0
2011-09-08 14:00:00,16.5,16.56,16.38,16.42,167500.0,14.2912,14.3432,14.1873,14.2219,167500.0
2011-09-08 14:30:00,16.42,16.51,16.4,16.42,170100.0,14.2219,14.2999,14.2046,14.2219,170100.0
2011-09-08 15:00:00,16.42,16.43,16.29,16.43,315700.0,14.2219,14.2306,14.1093,14.2306,315700.0
2011-09-08 15:30:00,16.43,16.55,16.4,16.44,572500.0,14.2306,14.3345,14.2046,14.2393,572500.0
2011-09-09 09:30:00,16.15,16.16,15.74,16.09,348700.0,13.9881,13.9967,13.633,13.9361,348700.0
2011-09-09 10:00:00,16.09,16.28,16.06,16.28,210600.0,13.9361,14.1007,13.9101,14.1007,210600.0
2011-09-09 10:30:00,16.29,16.36,16.21,16.26,160700.0,14.1093,14.17,14.04,14.0834,160700.0
2011-09-09 11:00:00,16.25,16.34,15.96,15.98,277900.0,14.0747,14.1526,13.8235,13.8408,277900.0
2011-09-09 11:30:00,15.97,16.04,15.76,15.81,212800.0,13.8322,13.8928,13.6503,13.6936,212800.0
2011-09-09 12:00:00,15.82,15.82,15.66,15.66,267200.0,13.7023,13.7023,13.5637,13.5637,267200.0
2011-09-09 12:30:00,15.66,15.74,15.56,15.74,298800.0,13.5637,13.633,13.4771,13.633,298800.0
2011-09-09 13:00:00,15.75,15.86,15.67,15.76,184500.0,13.6416,13.7369,13.5723,13.6503,184500.0
2011-09-09 13:30:00,15.77,15.77,15.63,15.68,165800.0,13.6589,13.6589,13.5377,13.581,165800.0
2011-09-09 14:00:00,15.69,15.74,15.58,15.59,181300.0,13.5897,13.633,13.4944,13.503,181300.0
2011-09-09 14:30:00,15.59,15.68,15.53,15.56,181500.0,13.503,13.581,13.4511,13.4771,181500.0
2011-09-09 15:00:00,15.56,15.68,15.52,15.6,294200.0,13.4771,13.581,13.4424,13.5117,294200.0
2011-09-09 15:30:00,15.6,15.84,15.6,15.76,858600.0,13.5117,13.7196,13.5117,13.6503,858600.0
2011-09-12 09:30:00,15.48,15.88,15.41,15.82,255000.0,13.4078,13.7542,13.3471,13.7023,255000.0
2011-09-12 10:00:00,15.82,15.95,15.62,15.62,243700.0,13.7023,13.8149,13.529,13.529,243700.0
2011-09-12 10:30:00,15.62,15.69,15.49,15.49,162300.0,13.529,13.5897,13.4164,13.4164,162300.0
2011-09-12 11:00:00,15.5,15.68,15.46,15.65,183600.0,13.4251,13.581,13.3904,13.555,183600.0
2011-09-12 11:30:00,15.65,15.75,15.62,15.63,201800.0,13.555,13.6416,13.529,13.5377,201800.0
2011-09-12 12:00:00,15.63,15.7,15.59,15.68,180000.0,13.5377,13.5983,13.503,13.581,180000.0
2011-09-12 12:30:00,15.68,15.69,15.53,15.6,155800.0,13.581,13.5897,13.4511,13.5117,155800.0
2011-09-12 13:00:00,15.6,15.65,15.5,15.52,176900.0,13.5117,13.555,13.4251,13.4424,176900.0
2011-09-12 13:30:00,15.52,15.58,15.39,15.57,191200.0,13.4424,13.4944,13.3298,13.4857,191200.0
2011-09-12 14:00:00,15.56,15.56,15.42,15.52,203900.0,13.4771,13.4771,13.3558,13.4424,203900.0
2011-09-12 14:30:00,15.53,15.81,15.51,15.64,316900.0,13.4511,13.6936,13.4338,13.5464,316900.0
2011-09-12 15:00:00,15.65,15.75,15.58,15.73,253400.0,13.555,13.6416,13.4944,13.6243,253400.0
2011-09-12 15:30:00,15.74,16.06,15.74,16.04,826400.0,13.633,13.9101,13.633,13.8928,826400.0
2011-09-13 09:30:00,16.23,16.52,16.11,16.52,309300.0,14.0574,14.3086,13.9534,14.3086,309300.0
2011-09-13 10:00:00,16.51,16.59,16.41,16.54,344500.0,14.2999,14.3692,14.2133,14.3259,344500.0
2011-09-13 10:30:00,16.54,16.62,16.34,16.4,216900.0,14.3259,14.3952,14.1526,14.2046,216900.0
2011-09-13 11:00:00,16.39,16.45,16.15,16.2,208700.0,14.196,14.2479,13.9881,14.0314,208700.0
2011-09-13 11:30:00,16.22,16.4,16.2,16.33,262400.0,14.0487,14.2046,14.0314,14.144,262400.0
2011-09-13 12:00:00,16.32,16.5,16.25,16.42,184200.0,14.1353,14.2912,14.0747,14.2219,184200.0
2011-09-13 12:30:00,16.43,16.47,16.38,16.43,130500.0,14.2306,14.2652,14.1873,14.2306,130500.0
2011-09-13 13:00:00,16.44,16.53,16.44,16.48,121700.0,14.2393,14.3172,14.2393,14.2739,121700.0
2011-09-13 13:30:00,16.47,16.65,16.45,16.61,183400.0,14.2652,14.4211,14.2479,14.3865,183400.0
2011-09-13 14:00:00,16.61,16.78,16.58,16.78,205700.0,14.3865,14.5337,14.3605,14.5337,205700.0
2011-09-13 14:30:00,16.79,16.81,16.62,16.67,331100.0,14.5424,14.5597,14.3952,14.4385,331100.0
2011-09-13 15:00:00,16.67,16.74,16.59,16.71,373400.0,14.4385,14.4991,14.3692,14.4731,373400.0
2011-09-13 15:30:00,16.71,16.83,16.71,16.75,559800.0,14.4731,14.5771,14.4731,14.5078,559800.0
2011-09-14 09:30:00,16.87,16.96,16.74,16.85,252200.0,14.6117,14.6897,14.4991,14.5944,252200.0
2011-09-14 10:00:00,16.86,16.88,16.55,16.69,355200.0,14.603,14.6204,14.3345,14.4558,355200.0
2011-09-14 10:30:00,16.69,16.82,16.64,16.8,210800.0,14.4558,14.5684,14.4125,14.5511,210800.0
2011-09-14 11:00:00,16.79,16.95,16.75,16.94,211700.0,14.5424,14.681,14.5078,14.6723,211700.0
2011-09-14 11:30:00,16.94,17.01,16.88,17.01,162200.0,14.6723,14.733,14.6204,14.733,162200.0
2011-09-14 12:00:00,17.02,17.12,17.0,17.12,170100.0,14.7416,14.8282,14.7243,14.8282,170100.0
2011-09-14 12:30:00,17.12,17.22,17.12,17.16,178100.0,14.8282,14.9148,14.8282,14.8629,178100.0
2011-09-14 13:00:00,17.16,17.22,17.15,17.21,138500.0,14.8629,14.9148,14.8542,14.9062,138500.0
2011-09-14 13:30:00,17.2,17.3,17.18,17.21,288900.0,14.8975,14.9841,14.8802,14.9062,288900.0
2011-09-14 14:00:00,17.21,17.4,17.21,17.35,261800.0,14.9062,15.0708,14.9062,15.0274,261800.0
2011-09-14 14:30:00,17.35,17.49,17.32,17.48,339100.0,15.0274,15.1487,15.0015,15.14,339100.0
2011-09-14 15:00:00,17.49,17.72,17.48,17.68,329200.0,15.1487,15.3479,15.14,15.3133,329200.0
2011-09-14 15:30:00,17.68,17.76,17.47,17.48,1074500.0,15.3133,15.3826,15.1314,15.14,1074500.0
2011-09-15 09:30:00,17.68,17.73,17.45,17.46,188300.0,15.3133,15.3566,15.1141,15.1227,188300.0
2011-09-15 10:00:00,17.45,17.66,17.44,17.48,332400.0,15.1141,15.2959,15.1054,15.14,332400.0
2011-09-15 10:30:00,17.49,17.49,17.28,17.29,239300.0,15.1487,15.1487,14.9668,14.9755,239300.0
2011-09-15 11:00:00,17.29,17.46,17.24,17.46,189200.0,14.9755,15.1227,14.9322,15.1227,189200.0
2011-09-15 11:30:00,17.46,17.52,17.43,17.47,264000.0,15.1227,15.1747,15.0967,15.1314,264000.0
2011-09-15 12:00:00,17.46,17.52,17.43,17.45,100300.0,15.1227,15.1747,15.0967,15.1141,100300.0
2011-09-15 12:30:00,17.46,17.55,17.45,17.53,159200.0,15.1227,15.2007,15.1141,15.1833,159200.0
2011-09-15 13:00:00,17.53,17.57,17.49,17.49,148000.0,15.1833,15.218,15.1487,15.1487,148000.0
2011-09-15 13:30:00,17.49,17.57,17.45,17.57,161000.0,15.1487,15.218,15.1141,15.218,161000.0
2011-09-15 14:00:00,17.57,17.63,17.53,17.54,277200.0,15.218,15.27,15.1833,15.192,277200.0
2011-09-15 14:30:00,17.55,17.75,17.54,17.73,302500.0,15.2007,15.3739,15.192,15.3566,302500.0
2011-09-15 15:00:00,17.73,17.75,17.59,17.61,309400.0,15.3566,15.3739,15.2353,15.2526,309400.0
2011-09-15 15:30:00,17.61,17.68,17.6,17.62,713900.0,15.2526,15.3133,15.244,15.2613,713900.0
2011-09-16 09:30:00,17.68,17.72,17.51,17.64,517400.0,15.3133,15.3479,15.166,15.2786,517400.0
2011-09-16 10:00:00,17.64,17.7,17.41,17.42,202400.0,15.2786,15.3306,15.0794,15.0881,202400.0
2011-09-16 10:30:00,17.43,17.44,17.22,17.3,193100.0,15.0967,15.1054,14.9148,14.9841,193100.0
2011-09-16 11:00:00,17.3,17.36,17.23,17.3,124600.0,14.9841,15.0361,14.9235,14.9841,124600.0
2011-09-16 11:30:00,17.31,17.43,17.21,17.4,120900.0,14.9928,15.0967,14.9062,15.0708,120900.0
2011-09-16 12:00:00,17.41,17.43,17.29,17.33,157400.0,15.0794,15.0967,14.9755,15.0101,157400.0
2011-09-16 12:30:00,17.33,17.55,17.33,17.51,129600.0,15.0101,15.2007,15.0101,15.166,129600.0
2011-09-16 13:00:00,17.51,17.54,17.43,17.47,117900.0,15.166,15.192,15.0967,15.1314,117900.0
2011-09-16 13:30:00,17.47,17.49,17.37,17.46,78800.0,15.1314,15.1487,15.0448,15.1227,78800.0
2011-09-16 14:00:00,17.46,17.54,17.45,17.45,94700.0,15.1227,15.192,15.1141,15.1141,94700.0
2011-09-16 14:30:00,17.46,17.65,17.46,17.63,214000.0,15.1227,15.2873,15.1227,15.27,214000.0
2011-09-16 15:00:00,17.62,17.64,17.5,17.5,202300.0,15.2613,15.2786,15.1574,15.1574,202300.0
2011-09-16 15:30:00,17.5,17.67,17.5,17.66,425300.0,15.1574,15.3046,15.1574,15.2959,425300.0
2011-09-19 09:30:00,17.18,17.27,17.0,17.0,235200.0,14.8802,14.9582,14.7243,14.7243,235200.0
2011-09-19 10:00:00,17.0,17.15,16.99,17.13,136100.0,14.7243,14.8542,14.7156,14.8369,136100.0
2011-09-19 10:30:00,17.13,17.22,17.08,17.18,121800.0,14.8369,14.9148,14.7936,14.8802,121800.0
2011-09-19 11:00:00,17.18,17.33,17.18,17.29,180300.0,14.8802,15.0101,14.8802,14.9755,180300.0
2011-09-19 11:30:00,17.28,17.53,17.26,17.39,123700.0,14.9668,15.1833,14.9495,15.0621,123700.0
2011-09-19 12:00:00,17.4,17.48,17.3,17.34,78600.0,15.0708,15.14,14.9841,15.0188,78600.0
2011-09-19 12:30:00,17.33,17.34,17.23,17.29,128800.0,15.0101,15.0188,14.9235,14.9755,128800.0
2011-09-19 13:00:00,17.28,17.38,17.24,17.36,139800.0,14.9668,15.0534,14.9322,15.0361,139800.0
2011-09-19 13:30:00,17.36,17.39,17.32,17.38,52700.0,15.0361,15.0621,15.0015,15.0534,52700.0
2011-09-19 14:00:00,17.37,17.44,17.31,17.38,122300.0,15.0448,15.1054,14.9928,15.0534,122300.0
2011-09-19 14:30:00,17.38,17.5,17.36,17.36,197700.0,15.0534,15.1574,15.0361,15.0361,197700.0
2011-09-19 15:00:00,17.37,17.62,17.33,17.55,456700.0,15.0448,15.2613,15.0101,15.2007,456700.0
2011-09-19 15:30:00,17.55,17.61,17.48,17.49,695900.0,15.2007,15.2526,15.14,15.1487,695900.0
2011-09-20 09:30:00,17.56,17.58,17.27,17.33,167700.0,15.2093,15.2267,14.9582,15.0101,167700.0
2011-09-20 10:00:00,17.33,17.49,17.28,17.46,158000.0,15.0101,15.1487,14.9668,15.1227,158000.0
2011-09-20 10:30:00,17.46,17.61,17.4,17.6,212800.0,15.1227,15.2526,15.0708,15.244,212800.0
2011-09-20 11:00:00,17.6,17.68,17.53,17.57,300600.0,15.244,15.3133,15.1833,15.218,300600.0
2011-09-20 11:30:00,17.57,17.72,17.5,17.71,167800.0,15.218,15.3479,15.1574,15.3393,167800.0
2011-09-20 12:00:00,17.7,17.71,17.59,17.69,110300.0,15.3306,15.3393,15.2353,15.3219,110300.0
2011-09-20 12:30:00,17.69,17.72,17.57,17.68,131000.0,15.3219,15.3479,15.218,15.3133,131000.0
2011-09-20 13:00:00,17.67,17.73,17.64,17.69,108100.0,15.3046,15.3566,15.2786,15.3219,108100.0
2011-09-20 13:30:00,17.69,17.69,17.61,17.63,169500.0,15.3219,15.3219,15.2526,15.27,169500.0
2011-09-20 14:00:00,17.63,17.74,17.56,17.71,223800.0,15.27,15.3652,15.2093,15.3393,223800.0
2011-09-20 14:30:00,17.71,17.73,17.46,17.47,165400.0,15.3393,15.3566,15.1227,15.1314,165400.0
2011-09-20 15:00:00,17.47,17.51,17.33,17.35,355000.0,15.1314,15.166,15.0101,15.0274,355000.0
2011-09-20 15:30:00,17.35,17.46,17.26,17.3,532600.0,15.0274,15.1227,14.9495,14.9841,532600.0
2011-09-21 09:30:00,17.33,17.49,17.29,17.46,142800.0,15.0101,15.1487,14.9755,15.1227,142800.0
2011-09-21 10:00:00,17.49,17.52,17.23,17.29,145200.0,15.1487,15.1747,14.9235,14.9755,145200.0
2011-09-21 10:30:00,17.3,17.41,17.19,17.29,330200.0,14.9841,15.0794,14.8889,14.9755,330200.0
2011-09-21 11:00:00,17.28,17.41,17.28,17.39,189200.0,14.9668,15.0794,14.9668,15.0621,189200.0
2011-09-21 11:30:00,17.38,17.52,17.37,17.48,115000.0,15.0534,15.1747,15.0448,15.14,115000.0
2011-09-21 12:00:00,17.47,17.49,17.3,17.34,145100.0,15.1314,15.1487,14.9841,15.0188,145100.0
2011-09-21 12:30:00,17.34,17.47,17.28,17.35,185100.0,15.0188,15.1314,14.9668,15.0274,185100.0
2011-09-21 13:00:00,17.35,17.5,17.31,17.48,140000.0,15.0274,15.1574,14.9928,15.14,140000.0
2011-09-21 13:30:00,17.47,17.52,17.41,17.41,188600.0,15.1314,15.1747,15.0794,15.0794,188600.0
2011-09-21 14:00:00,17.42,17.62,17.35,17.49,256300.0,15.0881,15.2613,15.0274,15.1487,256300.0
2011-09-21 14:30:00,17.5,17.54,17.2,17.28,381000.0,15.1574,15.192,14.8975,14.9668,381000.0
2011-09-21 15:00:00,17.26,17.42,17.21,17.24,278900.0,14.9495,15.0881,14.9062,14.9322,278900.0
2011-09-21 15:30:00,17.25,17.27,16.82,16.82,568000.0,14.9408,14.9582,14.5684,14.5684,568000.0
2011-09-22 09:30:00,15.97,16.25,15.92,15.95,302400.0,13.8322,14.0747,13.7889,13.8149,302400.0
2011-09-22 10:00:00,15.95,16.32,15.94,16.21,332500.0,13.8149,14.1353,13.8062,14.04,332500.0
2011-09-22 10:30:00,16.21,16.48,16.19,16.22,386400.0,14.04,14.2739,14.0227,14.0487,386400.0
2011-09-22 11:00:00,16.23,16.32,16.17,16.27,337000.0,14.0574,14.1353,14.0054,14.092,337000.0
2011-09-22 11:30:00,16.27,16.33,16.09,16.1,158300.0,14.092,14.144,13.9361,13.9448,158300.0
2011-09-22 12:00:00,16.1,16.14,15.97,16.02,350500.0,13.9448,13.9794,13.8322,13.8755,350500.0
2011-09-22 12:30:00,16.02,16.25,16.0,16.22,135600.0,13.8755,14.0747,13.8582,14.0487,135600.0
2011-09-22 13:00:00,16.23,16.24,15.96,16.02,222600.0,14.0574,14.066,13.8235,13.8755,222600.0
2011-09-22 13:30:00,16.01,16.09,15.89,15.9,304600.0,13.8668,13.9361,13.7629,13.7715,304600.0
2011-09-22 14:00:00,15.9,16.07,15.83,15.99,885300.0,13.7715,13.9188,13.7109,13.8495,885300.0
2011-09-22 14:30:00,16.0,16.01,15.83,15.86,415500.0,13.8582,13.8668,13.7109,13.7369,415500.0
2011-09-22 15:00:00,15.86,15.96,15.72,15.85,482800.0,13.7369,13.8235,13.6156,13.7282,482800.0
2011-09-22 15:30:00,15.85,16.18,15.83,16.09,969000.0,13.7282,14.0141,13.7109,13.9361,969000.0
2011-09-23 09:30:00,15.89,16.2,15.75,16.13,194700.0,13.7629,14.0314,13.6416,13.9708,194700.0
2011-09-23 10:00:00,16.13,16.27,16.04,16.14,275400.0,13.9708,14.092,13.8928,13.9794,275400.0
2011-09-23 10:30:00,16.13,16.3,16.04,16.26,175800.0,13.9708,14.118,13.8928,14.0834,175800.0
2011-09-23 11:00:00,16.26,16.39,16.21,16.3,178900.0,14.0834,14.196,14.04,14.118,178900.0
2011-09-23 11:30:00,16.3,16.3,16.05,16.18,145400.0,14.118,14.118,13.9015,14.0141,145400.0
2011-09-23 12:00:00,16.18,16.3,16.1,16.14,95200.0,14.0141,14.118,13.9448,13.9794,95200.0
2011-09-23 12:30:00,16.14,16.23,16.03,16.08,145800.0,13.9794,14.0574,13.8841,13.9275,145800.0
2011-09-23 13:00:00,16.09,16.16,16.01,16.11,152800.0,13.9361,13.9967,13.8668,13.9534,152800.0
2011-09-23 13:30:00,16.11,16.3,16.08,16.29,167800.0,13.9534,14.118,13.9275,14.1093,167800.0
2011-09-23 14:00:00,16.3,16.34,16.12,16.12,131600.0,14.118,14.1526,13.9621,13.9621,131600.0
2011-09-23 14:30:00,16.13,16.23,16.07,16.09,120500.0,13.9708,14.0574,13.9188,13.9361,120500.0
2011-09-23 15:00:00,16.1,16.28,16.09,16.28,214800.0,13.9448,14.1007,13.9361,14.1007,214800.0
2011-09-23 15:30:00,16.29,16.31,16.18,16.29,580500.0,14.1093,14.1267,14.0141,14.1093,580500.0
2011-09-26 09:30:00,16.46,16.58,15.79,15.89,519200.0,14.2566,14.3605,13.6763,13.7629,519200.0
2011-09-26 10:00:00,15.89,15.98,15.67,15.85,437200.0,13.7629,13.8408,13.5723,13.7282,437200.0
2011-09-26 10:30:00,15.85,15.86,15.65,15.84,307100.0,13.7282,13.7369,13.555,13.7196,307100.0
2011-09-26 11:00:00,15.84,16.01,15.82,15.99,252400.0,13.7196,13.8668,13.7023,13.8495,252400.0
2011-09-26 11:30:00,16.01,16.23,15.92,16.2,288100.0,13.8668,14.0574,13.7889,14.0314,288100.0
2011-09-26 12:00:00,16.2,16.23,16.08,16.15,184100.0,14.0314,14.0574,13.9275,13.9881,184100.0
2011-09-26 12:30:00,16.14,16.2,15.99,15.99,206900.0,13.9794,14.0314,13.8495,13.8495,206900.0
2011-09-26 13:00:00,15.99,16.05,15.84,16.03,270500.0,13.8495,13.9015,13.7196,13.8841,270500.0
2011-09-26 13:30:00,16.02,16.1,15.93,16.09,226800.0,13.8755,13.9448,13.7975,13.9361,226800.0
2011-09-26 14:00:00,16.08,16.27,16.06,16.23,350400.0,13.9275,14.092,13.9101,14.0574,350400.0
2011-09-26 14:30:00,16.23,16.39,16.2,16.32,349200.0,14.0574,14.196,14.0314,14.1353,349200.0
2011-09-26 15:00:00,16.32,16.5,16.31,16.5,328900.0,14.1353,14.2912,14.1267,14.2912,328900.0
2011-09-26 15:30:00,16.5,16.75,16.45,16.71,741200.0,14.2912,14.5078,14.2479,14.4731,741200.0
2011-09-27 09:30:00,17.31,17.37,17.2,17.29,459200.0,14.9928,15.0448,14.8975,14.9755,459200.0
2011-09-27 10:00:00,17.32,17.47,17.25,17.44,419300.0,15.0015,15.1314,14.9408,15.1054,419300.0
2011-09-27 10:30:00,17.44,17.6,17.3,17.6,383100.0,15.1054,15.244,14.9841,15.244,383100.0
2011-09-27 11:00:00,17.6,17.67,17.49,17.49,327800.0,15.244,15.3046,15.1487,15.1487,327800.0
2011-09-27 11:30:00,17.5,17.53,17.41,17.47,265900.0,15.1574,15.1833,15.0794,15.1314,265900.0
2011-09-27 12:00:00,17.47,17.52,17.44,17.5,336900.0,15.1314,15.1747,15.1054,15.1574,336900.0
2011-09-27 12:30:00,17.5,17.52,17.38,17.52,274100.0,15.1574,15.1747,15.0534,15.1747,274100.0
2011-09-27 13:00:00,17.52,17.63,17.5,17.63,348900.0,15.1747,15.27,15.1574,15.27,348900.0
2011-09-27 13:30:00,17.63,17.63,17.5,17.58,386300.0,15.27,15.27,15.1574,15.2267,386300.0
2011-09-27 14:00:00,17.57,17.63,17.56,17.62,277000.0,15.218,15.27,15.2093,15.2613,277000.0
2011-09-27 14:30:00,17.62,17.78,17.61,17.63,653100.0,15.2613,15.3999,15.2526,15.27,653100.0
2011-09-27 15:00:00,17.64,17.64,17.11,17.19,756600.0,15.2786,15.2786,14.8196,14.8889,756600.0
2011-09-27 15:30:00,17.2,17.44,17.16,17.39,1366800.0,14.8975,15.1054,14.8629,15.0621,1366800.0
2011-09-28 09:30:00,18.88,19.3,18.69,18.95,3967300.0,16.3526,16.7164,16.1881,16.4133,3967300.0
2011-09-28 10:00:00,18.95,19.09,18.53,18.84,1820900.0,16.4133,16.5345,16.0495,16.318,1820900.0
2011-09-28 10:30:00,18.84,18.89,18.53,18.82,1352100.0,16.318,16.3613,16.0495,16.3007,1352100.0
2011-09-28 11:00:00,18.81,19.1,18.69,19.09,1120600.0,16.292,16.5432,16.1881,16.5345,1120600.0
2011-09-28 11:30:00,19.09,19.14,18.95,19.06,828800.0,16.5345,16.5778,16.4133,16.5085,828800.0
2011-09-28 12:00:00,19.07,19.09,18.78,18.78,916700.0,16.5172,16.5345,16.266,16.266,916700.0
2011-09-28 12:30:00,18.78,18.95,18.61,18.86,727200.0,16.266,16.4133,16.1188,16.3353,727200.0
2011-09-28 13:00:00,18.85,18.9,18.74,18.83,450100.0,16.3266,16.37,16.2314,16.3093,450100.0
2011-09-28 13:30:00,18.84,18.84,18.6,18.61,562800.0,16.318,16.318,16.1101,16.1188,562800.0
2011-09-28 14:00:00,18.6,18.98,18.56,18.93,748900.0,16.1101,16.4392,16.0755,16.3959,748900.0
2011-09-28 14:30:00,18.93,19.1,18.92,19.01,931600.0,16.3959,16.5432,16.3873,16.4652,931600.0
2011-09-28 15:00:00,19.01,19.11,18.9,18.95,1086700.0,16.4652,16.5518,16.37,16.4133,1086700.0
2011-09-28 15:30:00,18.94,19.0,18.8,18.81,2427100.0,16.4046,16.4566,16.2833,16.292,2427100.0
2011-09-29 09:30:00,19.22,19.22,18.88,18.97,935700.0,16.6471,16.6471,16.3526,16.4306,935700.0
2011-09-29 10:00:00,18.99,19.04,18.73,18.75,461900.0,16.4479,16.4912,16.2227,16.24,461900.0
2011-09-29 10:30:00,18.74,18.74,18.48,18.61,659000.0,16.2314,16.2314,16.0062,16.1188,659000.0
2011-09-29 11:00:00,18.61,18.73,18.45,18.61,474500.0,16.1188,16.2227,15.9802,16.1188,474500.0
2011-09-29 11:30:00,18.61,18.7,18.51,18.56,391000.0,16.1188,16.1967,16.0322,16.0755,391000.0
2011-09-29 12:00:00,18.56,18.68,18.48,18.52,273800.0,16.0755,16.1794,16.0062,16.0408,273800.0
2011-09-29 12:30:00,18.51,18.51,18.29,18.38,247800.0,16.0322,16.0322,15.8416,15.9196,247800.0
2011-09-29 13:00:00,18.39,18.53,18.31,18.31,253600.0,15.9282,16.0495,15.8589,15.8589,253600.0
2011-09-29 13:30:00,18.32,18.34,18.07,18.26,339000.0,15.8676,15.8849,15.6511,15.8156,339000.0
2011-09-29 14:00:00,18.25,18.29,18.0,18.18,401100.0,15.807,15.8416,15.5904,15.7463,401100.0
2011-09-29 14:30:00,18.19,18.28,18.09,18.28,433100.0,15.755,15.8329,15.6684,15.8329,433100.0
2011-09-29 15:00:00,18.29,18.3,18.08,18.25,761800.0,15.8416,15.8503,15.6597,15.807,761800.0
2011-09-29 15:30:00,18.25,18.69,18.23,18.63,1462000.0,15.807,16.1881,15.7896,16.1361,1462000.0
2011-09-30 09:30:00,18.21,18.39,18.11,18.21,561400.0,15.7723,15.9282,15.6857,15.7723,561400.0
2011-09-30 10:00:00,18.21,18.54,18.18,18.4,978800.0,15.7723,16.0581,15.7463,15.9369,978800.0
2011-09-30 10:30:00,18.4,18.41,18.14,18.2,320500.0,15.9369,15.9455,15.7117,15.7637,320500.0
2011-09-30 11:00:00,18.2,18.47,18.2,18.33,334000.0,15.7637,15.9975,15.7637,15.8763,334000.0
2011-09-30 11:30:00,18.34,18.52,18.27,18.36,327200.0,15.8849,16.0408,15.8243,15.9022,327200.0
2011-09-30 12:00:00,18.36,18.4,18.19,18.25,507300.0,15.9022,15.9369,15.755,15.807,507300.0
2011-09-30 12:30:00,18.25,18.31,18.18,18.21,316900.0,15.807,15.8589,15.7463,15.7723,316900.0
2011-09-30 13:00:00,18.2,18.28,18.17,18.25,234500.0,15.7637,15.8329,15.7377,15.807,234500.0
2011-09-30 13:30:00,18.25,18.34,18.24,18.25,213800.0,15.807,15.8849,15.7983,15.807,213800.0
2011-09-30 14:00:00,18.25,18.27,18.0,18.04,342800.0,15.807,15.8243,15.5904,15.6251,342800.0
2011-09-30 14:30:00,18.04,18.2,18.0,18.13,382500.0,15.6251,15.7637,15.5904,15.703,382500.0
2011-09-30 15:00:00,18.13,18.21,18.0,18.0,392300.0,15.703,15.7723,15.5904,15.5904,392300.0
2011-09-30 15:30:00,18.0,18.07,17.79,17.79,1396100.0,15.5904,15.6511,15.4085,15.4085,1396100.0
2011-10-03 09:30:00,17.76,17.99,17.53,17.89,561300.0,15.3826,15.5818,15.1833,15.4952,561300.0
2011-10-03 10:00:00,17.88,18.49,17.86,18.37,858900.0,15.4865,16.0148,15.4692,15.9109,858900.0
2011-10-03 10:30:00,18.37,18.38,17.97,18.06,326500.0,15.9109,15.9196,15.5644,15.6424,326500.0
2011-10-03 11:00:00,18.06,18.17,17.94,18.08,254300.0,15.6424,15.7377,15.5385,15.6597,254300.0
2011-10-03 11:30:00,18.09,18.14,17.91,18.0,309700.0,15.6684,15.7117,15.5125,15.5904,309700.0
2011-10-03 12:00:00,18.01,18.02,17.73,17.8,171000.0,15.5991,15.6078,15.3566,15.4172,171000.0
2011-10-03 12:30:00,17.79,17.8,17.38,17.39,439100.0,15.4085,15.4172,15.0534,15.0621,439100.0
2011-10-03 13:00:00,17.4,17.4,17.1,17.17,517300.0,15.0708,15.0708,14.8109,14.8715,517300.0
2011-10-03 13:30:00,17.18,17.21,17.05,17.17,328700.0,14.8802,14.9062,14.7676,14.8715,328700.0
2011-10-03 14:00:00,17.17,17.32,17.05,17.11,573800.0,14.8715,15.0015,14.7676,14.8196,573800.0
2011-10-03 14:30:00,17.1,17.16,16.97,17.07,438000.0,14.8109,14.8629,14.6983,14.7849,438000.0
2011-10-03 15:00:00,17.07,17.26,17.05,17.08,500100.0,14.7849,14.9495,14.7676,14.7936,500100.0
2011-10-03 15:30:00,17.08,17.31,17.02,17.03,999300.0,14.7936,14.9928,14.7416,14.7503,999300.0
2011-10-04 09:30:00,16.74,16.99,16.62,16.82,358500.0,14.4991,14.7156,14.3952,14.5684,358500.0
2011-10-04 10:00:00,16.81,17.13,16.66,17.04,590500.0,14.5597,14.8369,14.4298,14.7589,590500.0
2011-10-04 10:30:00,17.04,17.44,16.97,17.41,476200.0,14.7589,15.1054,14.6983,15.0794,476200.0
2011-10-04 11:00:00,17.4,17.46,17.25,17.32,656800.0,15.0708,15.1227,14.9408,15.0015,656800.0
2011-10-04 11:30:00,17.32,17.43,17.19,17.42,429200.0,15.0015,15.0967,14.8889,15.0881,429200.0
2011-10-04 12:00:00,17.42,17.7,17.4,17.52,465500.0,15.0881,15.3306,15.0708,15.1747,465500.0
2011-10-04 12:30:00,17.52,17.7,17.48,17.55,192600.0,15.1747,15.3306,15.14,15.2007,192600.0
2011-10-04 13:00:00,17.54,17.59,17.33,17.42,205400.0,15.192,15.2353,15.0101,15.0881,205400.0
2011-10-04 13:30:00,17.42,17.53,17.28,17.29,264900.0,15.0881,15.1833,14.9668,14.9755,264900.0
2011-10-04 14:00:00,17.29,17.37,17.04,17.19,284400.0,14.9755,15.0448,14.7589,14.8889,284400.0
2011-10-04 14:30:00,17.2,17.36,17.12,17.13,390000.0,14.8975,15.0361,14.8282,14.8369,390000.0
2011-10-04 15:00:00,17.13,17.38,16.98,17.33,729200.0,14.8369,15.0534,14.707,15.0101,729200.0
2011-10-04 15:30:00,17.33,18.04,17.33,18.04,1089400.0,15.0101,15.6251,15.0101,15.6251,1089400.0
2011-10-05 09:30:00,18.02,18.19,17.95,18.09,478400.0,15.6078,15.755,15.5471,15.6684,478400.0
2011-10-05 10:00:00,18.08,18.51,18.05,18.33,365100.0,15.6597,16.0322,15.6337,15.8763,365100.0
2011-10-05 10:30:00,18.33,18.75,18.32,18.73,397000.0,15.8763,16.24,15.8676,16.2227,397000.0
2011-10-05 11:00:00,18.73,18.81,18.67,18.67,500900.0,16.2227,16.292,16.1707,16.1707,500900.0
2011-10-05 11:30:00,18.67,18.74,18.48,18.55,702900.0,16.1707,16.2314,16.0062,16.0668,702900.0
2011-10-05 12:00:00,18.57,18.63,18.47,18.48,267000.0,16.0841,16.1361,15.9975,16.0062,267000.0
2011-10-05 12:30:00,18.48,18.63,18.47,18.62,323000.0,16.0062,16.1361,15.9975,16.1274,323000.0
2011-10-05 13:00:00,18.61,18.77,18.57,18.65,503600.0,16.1188,16.2574,16.0841,16.1534,503600.0
2011-10-05 13:30:00,18.66,18.71,18.53,18.68,470600.0,16.1621,16.2054,16.0495,16.1794,470600.0
2011-10-05 14:00:00,18.69,18.71,18.63,18.66,470300.0,16.1881,16.2054,16.1361,16.1621,470300.0
2011-10-05 14:30:00,18.66,18.71,18.54,18.69,530500.0,16.1621,16.2054,16.0581,16.1881,530500.0
2011-10-05 15:00:00,18.69,18.77,18.63,18.72,960300.0,16.1881,16.2574,16.1361,16.214,960300.0
2011-10-05 15:30:00,18.72,18.76,18.63,18.69,2021100.0,16.214,16.2487,16.1361,16.1881,2021100.0
2011-10-06 09:30:00,18.74,18.89,18.32,18.49,609400.0,16.2314,16.3613,15.8676,16.0148,609400.0
2011-10-06 10:00:00,18.49,18.71,18.37,18.61,432200.0,16.0148,16.2054,15.9109,16.1188,432200.0
2011-10-06 10:30:00,18.61,18.66,18.4,18.52,529600.0,16.1188,16.1621,15.9369,16.0408,529600.0
2011-10-06 11:00:00,18.51,18.73,18.46,18.64,348100.0,16.0322,16.2227,15.9889,16.1448,348100.0
2011-10-06 11:30:00,18.64,18.78,18.62,18.76,400800.0,16.1448,16.266,16.1274,16.2487,400800.0
2011-10-06 12:00:00,18.75,18.94,18.73,18.89,436400.0,16.24,16.4046,16.2227,16.3613,436400.0
2011-10-06 12:30:00,18.89,18.89,18.75,18.76,350300.0,16.3613,16.3613,16.24,16.2487,350300.0
2011-10-06 13:00:00,18.76,18.84,18.68,18.71,300300.0,16.2487,16.318,16.1794,16.2054,300300.0
2011-10-06 13:30:00,18.71,18.73,18.55,18.71,257500.0,16.2054,16.2227,16.0668,16.2054,257500.0
2011-10-06 14:00:00,18.71,18.86,18.65,18.83,238700.0,16.2054,16.3353,16.1534,16.3093,238700.0
2011-10-06 14:30:00,18.83,18.84,18.66,18.75,384900.0,16.3093,16.318,16.1621,16.24,384900.0
2011-10-06 15:00:00,18.75,18.82,18.65,18.68,565400.0,16.24,16.3007,16.1534,16.1794,565400.0
2011-10-06 15:30:00,18.67,18.87,18.65,18.86,1117100.0,16.1707,16.344,16.1534,16.3353,1117100.0
2011-10-07 09:30:00,19.0,19.0,18.63,18.84,536700.0,16.4566,16.4566,16.1361,16.318,536700.0
2011-10-07 10:00:00,18.84,19.1,18.77,19.05,348700.0,16.318,16.5432,16.2574,16.4999,348700.0
2011-10-07 10:30:00,19.05,19.1,18.76,18.76,259500.0,16.4999,16.5432,16.2487,16.2487,259500.0
2011-10-07 11:00:00,18.76,18.78,18.53,18.78,340000.0,16.2487,16.266,16.0495,16.266,340000.0
2011-10-07 11:30:00,18.77,18.82,18.7,18.77,221100.0,16.2574,16.3007,16.1967,16.2574,221100.0
2011-10-07 12:00:00,18.78,18.8,18.45,18.58,506300.0,16.266,16.2833,15.9802,16.0928,506300.0
2011-10-07 12:30:00,18.57,18.62,18.38,18.41,236100.0,16.0841,16.1274,15.9196,15.9455,236100.0
2011-10-07 13:00:00,18.42,18.54,18.36,18.49,187400.0,15.9542,16.0581,15.9022,16.0148,187400.0
2011-10-07 13:30:00,18.49,18.6,18.38,18.58,70900.0,16.0148,16.1101,15.9196,16.0928,70900.0
2011-10-07 14:00:00,18.58,18.76,18.54,18.62,231900.0,16.0928,16.2487,16.0581,16.1274,231900.0
2011-10-07 14:30:00,18.62,18.71,18.53,18.63,239100.0,16.1274,16.2054,16.0495,16.1361,239100.0
2011-10-07 15:00:00,18.64,18.88,18.58,18.87,306200.0,16.1448,16.3526,16.0928,16.344,306200.0
2011-10-07 15:30:00,18.87,18.9,18.54,18.58,824600.0,16.344,16.37,16.0581,16.0928,824600.0
2011-10-10 09:30:00,18.95,19.58,18.95,19.51,656300.0,16.4133,16.9589,16.4133,16.8983,656300.0
2011-10-10 10:00:00,19.5,19.95,19.45,19.81,607700.0,16.8896,17.2794,16.8463,17.1581,607700.0
2011-10-10 10:30:00,19.8,19.95,19.78,19.86,505100.0,17.1495,17.2794,17.1322,17.2014,505100.0
2011-10-10 11:00:00,19.85,19.85,19.67,19.68,483100.0,17.1928,17.1928,17.0369,17.0455,483100.0
2011-10-10 11:30:00,19.68,19.75,19.65,19.74,344000.0,17.0455,17.1062,17.0196,17.0975,344000.0
2011-10-10 12:00:00,19.74,19.75,19.64,19.75,398600.0,17.0975,17.1062,17.0109,17.1062,398600.0
2011-10-10 12:30:00,19.75,20.22,19.74,20.12,802600.0,17.1062,17.5133,17.0975,17.4266,802600.0
2011-10-10 13:00:00,20.12,20.31,20.04,20.29,536400.0,17.4266,17.5912,17.3573,17.5739,536400.0
2011-10-10 13:30:00,20.3,20.32,20.1,20.21,333100.0,17.5825,17.5999,17.4093,17.5046,333100.0
2011-10-10 14:00:00,20.21,20.24,20.06,20.13,480900.0,17.5046,17.5306,17.3747,17.4353,480900.0
2011-10-10 14:30:00,20.13,20.18,20.07,20.15,297700.0,17.4353,17.4786,17.3833,17.4526,297700.0
2011-10-10 15:00:00,20.15,20.17,19.99,20.0,833900.0,17.4526,17.4699,17.314,17.3227,833900.0
2011-10-10 15:30:00,20.0,20.17,19.93,20.16,1670200.0,17.3227,17.4699,17.2621,17.4613,1670200.0
2011-10-11 09:30:00,19.99,19.99,19.75,19.9,344600.0,17.314,17.314,17.1062,17.2361,344600.0
2011-10-11 10:00:00,19.9,20.0,19.73,20.0,290500.0,17.2361,17.3227,17.0888,17.3227,290500.0
2011-10-11 10:30:00,19.99,20.01,19.87,19.95,342500.0,17.314,17.3314,17.2101,17.2794,342500.0
2011-10-11 11:00:00,19.94,19.95,19.74,19.77,325900.0,17.2707,17.2794,17.0975,17.1235,325900.0
2011-10-11 11:30:00,19.77,19.98,19.76,19.85,193900.0,17.1235,17.3054,17.1148,17.1928,193900.0
2011-10-11 12:00:00,19.86,19.89,19.78,19.78,145200.0,17.2014,17.2274,17.1322,17.1322,145200.0
2011-10-11 12:30:00,19.78,19.79,19.66,19.76,271800.0,17.1322,17.1408,17.0282,17.1148,271800.0
2011-10-11 13:00:00,19.75,19.8,19.62,19.79,244800.0,17.1062,17.1495,16.9936,17.1408,244800.0
2011-10-11 13:30:00,19.79,19.82,19.64,19.79,204000.0,17.1408,17.1668,17.0109,17.1408,204000.0
2011-10-11 14:00:00,19.79,19.9,19.7,19.72,274000.0,17.1408,17.2361,17.0629,17.0802,274000.0
2011-10-11 14:30:00,19.72,19.81,19.64,19.76,208600.0,17.0802,17.1581,17.0109,17.1148,208600.0
2011-10-11 15:00:00,19.77,19.86,19.73,19.75,298300.0,17.1235,17.2014,17.0888,17.1062,298300.0
2011-10-11 15:30:00,19.75,19.89,19.73,19.82,600600.0,17.1062,17.2274,17.0888,17.1668,600600.0
2011-10-12 09:30:00,20.07,20.3,20.0,20.29,518200.0,17.3833,17.5825,17.3227,17.5739,518200.0
2011-10-12 10:00:00,20.29,20.37,20.24,20.33,513600.0,17.5739,17.6432,17.5306,17.6085,513600.0
2011-10-12 10:30:00,20.34,20.37,20.21,20.23,361700.0,17.6172,17.6432,17.5046,17.5219,361700.0
2011-10-12 11:00:00,20.24,20.39,20.23,20.36,182800.0,17.5306,17.6605,17.5219,17.6345,182800.0
2011-10-12 11:30:00,20.35,20.39,20.25,20.25,149300.0,17.6258,17.6605,17.5392,17.5392,149300.0
2011-10-12 12:00:00,20.26,20.36,20.26,20.35,110700.0,17.5479,17.6345,17.5479,17.6258,110700.0
2011-10-12 12:30:00,20.36,20.41,20.3,20.31,227100.0,17.6345,17.6778,17.5825,17.5912,227100.0
2011-10-12 13:00:00,20.31,20.47,20.3,20.39,179700.0,17.5912,17.7298,17.5825,17.6605,179700.0
2011-10-12 13:30:00,20.39,20.49,20.38,20.44,210400.0,17.6605,17.7471,17.6518,17.7038,210400.0
2011-10-12 14:00:00,20.43,20.56,20.41,20.55,232500.0,17.6951,17.8077,17.6778,17.7991,232500.0
2011-10-12 14:30:00,20.55,20.64,20.27,20.32,339200.0,17.7991,17.877,17.5566,17.5999,339200.0
2011-10-12 15:00:00,20.33,20.42,20.27,20.35,378500.0,17.6085,17.6865,17.5566,17.6258,378500.0
2011-10-12 15:30:00,20.36,20.4,20.15,20.18,888600.0,17.6345,17.6692,17.4526,17.4786,888600.0
2011-10-13 09:30:00,20.08,20.35,19.9,20.22,295800.0,17.392,17.6258,17.2361,17.5133,295800.0
2011-10-13 10:00:00,20.21,20.24,19.95,20.02,501500.0,17.5046,17.5306,17.2794,17.34,501500.0
2011-10-13 10:30:00,20.01,20.07,19.61,19.63,552200.0,17.3314,17.3833,16.9849,17.0022,552200.0
2011-10-13 11:00:00,19.64,19.75,19.6,19.71,535400.0,17.0109,17.1062,16.9762,17.0715,535400.0
2011-10-13 11:30:00,19.71,19.84,19.69,19.78,238700.0,17.0715,17.1841,17.0542,17.1322,238700.0
2011-10-13 12:00:00,19.78,19.83,19.67,19.75,182600.0,17.1322,17.1755,17.0369,17.1062,182600.0
2011-10-13 12:30:00,19.74,19.91,19.73,19.89,161200.0,17.0975,17.2447,17.0888,17.2274,161200.0
2011-10-13 13:00:00,19.89,20.06,19.88,20.04,208500.0,17.2274,17.3747,17.2188,17.3573,208500.0
2011-10-13 13:30:00,20.03,20.26,20.01,20.04,360400.0,17.3487,17.5479,17.3314,17.3573,360400.0
2011-10-13 14:00:00,20.04,20.13,19.96,19.99,327200.0,17.3573,17.4353,17.2881,17.314,327200.0
2011-10-13 14:30:00,19.98,20.09,19.91,20.07,312100.0,17.3054,17.4007,17.2447,17.3833,312100.0
2011-10-13 15:00:00,20.07,20.18,20.01,20.04,284600.0,17.3833,17.4786,17.3314,17.3573,284600.0
2011-10-13 15:30:00,20.03,20.1,19.96,20.06,639000.0,17.3487,17.4093,17.2881,17.3747,639000.0
2011-10-14 09:30:00,20.5,20.5,20.17,20.18,452900.0,17.7558,17.7558,17.4699,17.4786,452900.0
2011-10-14 10:00:00,20.18,20.22,19.92,19.92,354300.0,17.4786,17.5133,17.2534,17.2534,354300.0
2011-10-14 10:30:00,19.93,20.04,19.85,19.96,293500.0,17.2621,17.3573,17.1928,17.2881,293500.0
2011-10-14 11:00:00,19.96,19.97,19.83,19.86,224100.0,17.2881,17.2967,17.1755,17.2014,224100.0
2011-10-14 11:30:00,19.86,19.96,19.86,19.87,137700.0,17.2014,17.2881,17.2014,17.2101,137700.0
2011-10-14 12:00:00,19.87,19.88,19.74,19.8,171700.0,17.2101,17.2188,17.0975,17.1495,171700.0
2011-10-14 12:30:00,19.8,19.84,19.8,19.82,110900.0,17.1495,17.1841,17.1495,17.1668,110900.0
2011-10-14 13:00:00,19.83,19.99,19.83,19.96,150900.0,17.1755,17.314,17.1755,17.2881,150900.0
2011-10-14 13:30:00,19.96,20.0,19.94,19.99,146800.0,17.2881,17.3227,17.2707,17.314,146800.0
2011-10-14 14:00:00,19.99,20.02,19.94,19.98,165000.0,17.314,17.34,17.2707,17.3054,165000.0
2011-10-14 14:30:00,19.98,20.0,19.93,20.0,152000.0,17.3054,17.3227,17.2621,17.3227,152000.0
2011-10-14 15:00:00,19.99,20.05,19.96,20.02,254000.0,17.314,17.366,17.2881,17.34,254000.0
2011-10-14 15:30:00,20.01,20.11,19.96,20.06,730300.0,17.3314,17.418,17.2881,17.3747,730300.0
2011-10-17 09:30:00,19.85,19.95,19.63,19.68,322400.0,17.1928,17.2794,17.0022,17.0455,322400.0
2011-10-17 10:00:00,19.68,19.74,19.59,19.64,170800.0,17.0455,17.0975,16.9676,17.0109,170800.0
2011-10-17 10:30:00,19.64,19.74,19.62,19.7,226600.0,17.0109,17.0975,16.9936,17.0629,226600.0
2011-10-17 11:00:00,19.7,19.82,19.7,19.81,138400.0,17.0629,17.1668,17.0629,17.1581,138400.0
2011-10-17 11:30:00,19.82,19.85,19.62,19.63,155900.0,17.1668,17.1928,16.9936,17.0022,155900.0
2011-10-17 12:00:00,19.62,19.64,19.53,19.63,204800.0,16.9936,17.0109,16.9156,17.0022,204800.0
2011-10-17 12:30:00,19.63,19.64,19.48,19.54,173000.0,17.0022,17.0109,16.8723,16.9243,173000.0
2011-10-17 13:00:00,19.53,19.73,19.52,19.66,218900.0,16.9156,17.0888,16.907,17.0282,218900.0
2011-10-17 13:30:00,19.65,19.69,19.56,19.61,253000.0,17.0196,17.0542,16.9416,16.9849,253000.0
2011-10-17 14:00:00,19.61,19.65,19.51,19.55,240800.0,16.9849,17.0196,16.8983,16.9329,240800.0
2011-10-17 14:30:00,19.55,19.58,19.45,19.58,340800.0,16.9329,16.9589,16.8463,16.9589,340800.0
2011-10-17 15:00:00,19.59,19.72,19.58,19.64,230800.0,16.9676,17.0802,16.9589,17.0109,230800.0
2011-10-17 15:30:00,19.63,19.74,19.55,19.6,772600.0,17.0022,17.0975,16.9329,16.9762,772600.0
2011-10-18 09:30:00,19.61,19.61,19.12,19.22,437100.0,16.9849,16.9849,16.5605,16.6471,437100.0
2011-10-18 10:00:00,19.22,19.43,19.04,19.43,501800.0,16.6471,16.829,16.4912,16.829,501800.0
2011-10-18 10:30:00,19.43,19.63,19.4,19.6,482900.0,16.829,17.0022,16.803,16.9762,482900.0
2011-10-18 11:00:00,19.6,19.71,19.48,19.52,352900.0,16.9762,17.0715,16.8723,16.907,352900.0
2011-10-18 11:30:00,19.52,19.82,19.52,19.74,292000.0,16.907,17.1668,16.907,17.0975,292000.0
2011-10-18 12:00:00,19.75,19.78,19.57,19.6,197900.0,17.1062,17.1322,16.9503,16.9762,197900.0
2011-10-18 12:30:00,19.6,19.78,19.57,19.72,266200.0,16.9762,17.1322,16.9503,17.0802,266200.0
2011-10-18 13:00:00,19.72,19.81,19.67,19.75,117200.0,17.0802,17.1581,17.0369,17.1062,117200.0
2011-10-18 13:30:00,19.76,19.88,19.74,19.84,142500.0,17.1148,17.2188,17.0975,17.1841,142500.0
2011-10-18 14:00:00,19.84,19.87,19.77,19.82,120200.0,17.1841,17.2101,17.1235,17.1668,120200.0
2011-10-18 14:30:00,19.82,19.86,19.72,19.8,174300.0,17.1668,17.2014,17.0802,17.1495,174300.0
2011-10-18 15:00:00,19.8,20.19,19.8,20.03,590800.0,17.1495,17.4873,17.1495,17.3487,590800.0
2011-10-18 15:30:00,20.03,20.22,19.95,20.07,1016600.0,17.3487,17.5133,17.2794,17.3833,1016600.0
2011-10-19 09:30:00,19.97,20.02,19.66,19.78,217700.0,17.2967,17.34,17.0282,17.1322,217700.0
2011-10-19 10:00:00,19.79,19.95,19.59,19.95,287000.0,17.1408,17.2794,16.9676,17.2794,287000.0
2011-10-19 10:30:00,19.95,19.98,19.81,19.83,228300.0,17.2794,17.3054,17.1581,17.1755,228300.0
2011-10-19 11:00:00,19.83,19.86,19.72,19.83,158000.0,17.1755,17.2014,17.0802,17.1755,158000.0
2011-10-19 11:30:00,19.83,19.9,19.66,19.66,170100.0,17.1755,17.2361,17.0282,17.0282,170100.0
2011-10-19 12:00:00,19.65,19.78,19.63,19.73,157100.0,17.0196,17.1322,17.0022,17.0888,157100.0
2011-10-19 12:30:00,19.73,19.92,19.68,19.86,167200.0,17.0888,17.2534,17.0455,17.2014,167200.0
2011-10-19 13:00:00,19.85,19.93,19.84,19.84,172500.0,17.1928,17.2621,17.1841,17.1841,172500.0
2011-10-19 13:30:00,19.84,19.84,19.72,19.81,132900.0,17.1841,17.1841,17.0802,17.1581,132900.0
2011-10-19 14:00:00,19.81,19.83,19.51,19.51,342300.0,17.1581,17.1755,16.8983,16.8983,342300.0
2011-10-19 14:30:00,19.51,19.64,19.43,19.5,322700.0,16.8983,17.0109,16.829,16.8896,322700.0
2011-10-19 15:00:00,19.49,19.56,19.4,19.48,361400.0,16.881,16.9416,16.803,16.8723,361400.0
2011-10-19 15:30:00,19.48,19.62,19.43,19.53,686500.0,16.8723,16.9936,16.829,16.9156,686500.0
2011-10-20 09:30:00,19.53,19.7,19.26,19.34,217700.0,16.9156,17.0629,16.6818,16.7511,217700.0
2011-10-20 10:00:00,19.35,19.56,19.35,19.44,270500.0,16.7597,16.9416,16.7597,16.8377,270500.0
2011-10-20 10:30:00,19.44,19.51,19.37,19.39,201700.0,16.8377,16.8983,16.777,16.7944,201700.0
2011-10-20 11:00:00,19.37,19.39,19.23,19.33,156900.0,16.777,16.7944,16.6558,16.7424,156900.0
2011-10-20 11:30:00,19.33,19.39,19.1,19.14,291600.0,16.7424,16.7944,16.5432,16.5778,291600.0
2011-10-20 12:00:00,19.15,19.15,19.02,19.11,196000.0,16.5865,16.5865,16.4739,16.5518,196000.0
2011-10-20 12:30:00,19.1,19.2,19.06,19.18,216000.0,16.5432,16.6298,16.5085,16.6125,216000.0
2011-10-20 13:00:00,19.19,19.34,19.12,19.28,412400.0,16.6211,16.7511,16.5605,16.6991,412400.0
2011-10-20 13:30:00,19.29,19.33,19.21,19.23,385200.0,16.7077,16.7424,16.6385,16.6558,385200.0
2011-10-20 14:00:00,19.23,19.31,19.17,19.28,186000.0,16.6558,16.7251,16.6038,16.6991,186000.0
2011-10-20 14:30:00,19.28,19.39,19.25,19.32,453000.0,16.6991,16.7944,16.6731,16.7337,453000.0
2011-10-20 15:00:00,19.33,19.36,19.17,19.2,262800.0,16.7424,16.7684,16.6038,16.6298,262800.0
2011-10-20 15:30:00,19.19,19.33,19.17,19.28,450800.0,16.6211,16.7424,16.6038,16.6991,450800.0
2011-10-21 09:30:00,19.56,19.87,19.53,19.67,561100.0,16.9416,17.2101,16.9156,17.0369,561100.0
2011-10-21 10:00:00,19.68,19.99,19.64,19.92,246800.0,17.0455,17.314,17.0109,17.2534,246800.0
2011-10-21 10:30:00,19.92,19.92,19.57,19.59,494900.0,17.2534,17.2534,16.9503,16.9676,494900.0
2011-10-21 11:00:00,19.59,19.66,19.53,19.61,322900.0,16.9676,17.0282,16.9156,16.9849,322900.0
2011-10-21 11:30:00,19.62,19.67,19.59,19.6,271900.0,16.9936,17.0369,16.9676,16.9762,271900.0
2011-10-21 12:00:00,19.6,19.65,19.57,19.63,158400.0,16.9762,17.0196,16.9503,17.0022,158400.0
2011-10-21 12:30:00,19.63,19.63,19.52,19.54,110200.0,17.0022,17.0022,16.907,16.9243,110200.0
2011-10-21 13:00:00,19.54,19.56,19.39,19.49,182600.0,16.9243,16.9416,16.7944,16.881,182600.0
2011-10-21 13:30:00,19.49,19.6,19.46,19.53,168500.0,16.881,16.9762,16.855,16.9156,168500.0
2011-10-21 14:00:00,19.53,19.7,19.52,19.68,243400.0,16.9156,17.0629,16.907,17.0455,243400.0
2011-10-21 14:30:00,19.68,19.86,19.63,19.86,318800.0,17.0455,17.2014,17.0022,17.2014,318800.0
2011-10-21 15:00:00,19.85,19.85,19.77,19.78,350100.0,17.1928,17.1928,17.1235,17.1322,350100.0
2011-10-21 15:30:00,19.78,19.95,19.75,19.95,677600.0,17.1322,17.2794,17.1062,17.2794,677600.0
2011-10-24 09:30:00,20.0,20.24,19.96,20.17,266900.0,17.3227,17.5306,17.2881,17.4699,266900.0
2011-10-24 10:00:00,20.18,20.2,20.11,20.14,214500.0,17.4786,17.4959,17.418,17.444,214500.0
2011-10-24 10:30:00,20.15,20.33,20.12,20.25,323900.0,17.4526,17.6085,17.4266,17.5392,323900.0
2011-10-24 11:00:00,20.26,20.35,20.25,20.32,274900.0,17.5479,17.6258,17.5392,17.5999,274900.0
2011-10-24 11:30:00,20.32,20.44,20.29,20.34,366600.0,17.5999,17.7038,17.5739,17.6172,366600.0
2011-10-24 12:00:00,20.35,20.43,20.3,20.42,185700.0,17.6258,17.6951,17.5825,17.6865,185700.0
2011-10-24 12:30:00,20.42,20.42,20.3,20.38,181000.0,17.6865,17.6865,17.5825,17.6518,181000.0
2011-10-24 13:00:00,20.39,20.5,20.36,20.5,185600.0,17.6605,17.7558,17.6345,17.7558,185600.0
2011-10-24 13:30:00,20.5,20.55,20.49,20.53,266100.0,17.7558,17.7991,17.7471,17.7818,266100.0
2011-10-24 14:00:00,20.52,20.53,20.46,20.49,178500.0,17.7731,17.7818,17.7211,17.7471,178500.0
2011-10-24 14:30:00,20.5,20.64,20.47,20.63,236900.0,17.7558,17.877,17.7298,17.8684,236900.0
2011-10-24 15:00:00,20.64,20.71,20.52,20.53,461100.0,17.877,17.9377,17.7731,17.7818,461100.0
2011-10-24 15:30:00,20.53,20.61,20.5,20.58,735800.0,17.7818,17.851,17.7558,17.8251,735800.0
2011-10-25 09:30:00,20.35,20.35,19.94,20.11,494300.0,17.6258,17.6258,17.2707,17.418,494300.0
2011-10-25 10:00:00,20.11,20.36,20.02,20.33,251800.0,17.418,17.6345,17.34,17.6085,251800.0
2011-10-25 10:30:00,20.32,20.43,20.24,20.31,198300.0,17.5999,17.6951,17.5306,17.5912,198300.0
2011-10-25 11:00:00,20.31,20.36,20.1,20.23,203400.0,17.5912,17.6345,17.4093,17.5219,203400.0
2011-10-25 11:30:00,20.23,20.31,20.17,20.26,125000.0,17.5219,17.5912,17.4699,17.5479,125000.0
2011-10-25 12:00:00,20.24,20.36,20.18,20.29,162400.0,17.5306,17.6345,17.4786,17.5739,162400.0
2011-10-25 12:30:00,20.28,20.32,20.16,20.16,98500.0,17.5652,17.5999,17.4613,17.4613,98500.0
2011-10-25 13:00:00,20.17,20.25,20.16,20.16,77100.0,17.4699,17.5392,17.4613,17.4613,77100.0
2011-10-25 13:30:00,20.15,20.15,20.05,20.12,158300.0,17.4526,17.4526,17.366,17.4266,158300.0
2011-10-25 14:00:00,20.11,20.12,19.96,19.97,191600.0,17.418,17.4266,17.2881,17.2967,191600.0
2011-10-25 14:30:00,19.96,19.96,19.83,19.85,437600.0,17.2881,17.2881,17.1755,17.1928,437600.0
2011-10-25 15:00:00,19.85,19.96,19.78,19.78,284500.0,17.1928,17.2881,17.1322,17.1322,284500.0
2011-10-25 15:30:00,19.78,19.8,19.66,19.71,696000.0,17.1322,17.1495,17.0282,17.0715,696000.0
2011-10-26 09:30:00,20.0,20.14,19.97,20.02,253300.0,17.3227,17.444,17.2967,17.34,253300.0
2011-10-26 10:00:00,20.05,20.05,19.84,19.96,216800.0,17.366,17.366,17.1841,17.2881,216800.0
2011-10-26 10:30:00,19.94,19.99,19.57,19.67,485000.0,17.2707,17.314,16.9503,17.0369,485000.0
2011-10-26 11:00:00,19.68,19.94,19.68,19.92,494800.0,17.0455,17.2707,17.0455,17.2534,494800.0
2011-10-26 11:30:00,19.91,20.15,19.9,20.06,389900.0,17.2447,17.4526,17.2361,17.3747,389900.0
2011-10-26 12:00:00,20.07,20.12,20.04,20.08,196200.0,17.3833,17.4266,17.3573,17.392,196200.0
2011-10-26 12:30:00,20.07,20.11,20.01,20.02,233000.0,17.3833,17.418,17.3314,17.34,233000.0
2011-10-26 13:00:00,20.03,20.09,19.91,20.07,472100.0,17.3487,17.4007,17.2447,17.3833,472100.0
2011-10-26 13:30:00,20.08,20.19,20.03,20.09,504700.0,17.392,17.4873,17.3487,17.4007,504700.0
2011-10-26 14:00:00,20.1,20.2,20.05,20.08,272000.0,17.4093,17.4959,17.366,17.392,272000.0
2011-10-26 14:30:00,20.09,20.25,20.08,20.17,389100.0,17.4007,17.5392,17.392,17.4699,389100.0
2011-10-26 15:00:00,20.17,20.22,20.12,20.21,397100.0,17.4699,17.5133,17.4266,17.5046,397100.0
2011-10-26 15:30:00,20.21,20.31,20.12,20.17,757200.0,17.5046,17.5912,17.4266,17.4699,757200.0
2011-10-27 09:30:00,21.06,21.09,20.67,20.69,481500.0,18.2408,18.2668,17.903,17.9203,481500.0
2011-10-27 10:00:00,20.69,20.97,20.66,20.9,541000.0,17.9203,18.1629,17.8944,18.1022,541000.0
2011-10-27 10:30:00,20.91,21.05,20.86,21.02,432800.0,18.1109,18.2321,18.0676,18.2062,432800.0
2011-10-27 11:00:00,21.02,21.03,20.83,20.87,425800.0,18.2062,18.2148,18.0416,18.0762,425800.0
2011-10-27 11:30:00,20.87,21.0,20.86,20.98,333800.0,18.0762,18.1888,18.0676,18.1715,333800.0
2011-10-27 12:00:00,20.98,21.09,20.97,20.98,330500.0,18.1715,18.2668,18.1629,18.1715,330500.0
2011-10-27 12:30:00,20.98,21.03,20.9,20.9,238100.0,18.1715,18.2148,18.1022,18.1022,238100.0
2011-10-27 13:00:00,20.91,21.03,20.89,21.02,265900.0,18.1109,18.2148,18.0936,18.2062,265900.0
2011-10-27 13:30:00,21.03,21.18,21.02,21.17,976700.0,18.2148,18.3447,18.2062,18.3361,976700.0
2011-10-27 14:00:00,21.17,21.19,21.12,21.15,899900.0,18.3361,18.3534,18.2928,18.3188,899900.0
2011-10-27 14:30:00,21.16,21.16,21.06,21.07,468400.0,18.3274,18.3274,18.2408,18.2495,468400.0
2011-10-27 15:00:00,21.07,21.22,21.03,21.18,470400.0,18.2495,18.3794,18.2148,18.3447,470400.0
2011-10-27 15:30:00,21.18,21.21,21.04,21.13,1344000.0,18.3447,18.3707,18.2235,18.3014,1344000.0
2011-10-28 09:30:00,21.18,21.49,21.0,21.25,489400.0,18.3447,18.6132,18.1888,18.4054,489400.0
2011-10-28 10:00:00,21.25,21.38,21.15,21.29,289800.0,18.4054,18.518,18.3188,18.44,289800.0
2011-10-28 10:30:00,21.3,21.44,21.29,21.38,339700.0,18.4487,18.5699,18.44,18.518,339700.0
2011-10-28 11:00:00,21.37,21.41,21.26,21.29,200800.0,18.5093,18.544,18.414,18.44,200800.0
2011-10-28 11:30:00,21.29,21.37,21.19,21.2,209000.0,18.44,18.5093,18.3534,18.3621,209000.0
2011-10-28 12:00:00,21.2,21.2,21.07,21.11,761300.0,18.3621,18.3621,18.2495,18.2841,761300.0
2011-10-28 12:30:00,21.11,21.2,21.1,21.2,203900.0,18.2841,18.3621,18.2754,18.3621,203900.0
2011-10-28 13:00:00,21.19,21.26,21.11,21.19,187500.0,18.3534,18.414,18.2841,18.3534,187500.0
2011-10-28 13:30:00,21.18,21.22,21.14,21.21,156000.0,18.3447,18.3794,18.3101,18.3707,156000.0
2011-10-28 14:00:00,21.2,21.2,21.11,21.2,201700.0,18.3621,18.3621,18.2841,18.3621,201700.0
2011-10-28 14:30:00,21.2,21.24,21.16,21.21,349300.0,18.3621,18.3967,18.3274,18.3707,349300.0
2011-10-28 15:00:00,21.21,21.25,21.19,21.24,674500.0,18.3707,18.4054,18.3534,18.3967,674500.0
2011-10-28 15:30:00,21.23,21.4,21.21,21.31,957500.0,18.388,18.5353,18.3707,18.4573,957500.0
2011-10-31 09:30:00,21.02,21.02,20.77,20.8,204700.0,18.2062,18.2062,17.9896,18.0156,204700.0
2011-10-31 10:00:00,20.79,20.95,20.76,20.85,163900.0,18.0069,18.1455,17.981,18.0589,163900.0
2011-10-31 10:30:00,20.84,20.99,20.81,20.81,175600.0,18.0503,18.1802,18.0243,18.0243,175600.0
2011-10-31 11:00:00,20.81,20.9,20.78,20.84,284900.0,18.0243,18.1022,17.9983,18.0503,284900.0
2011-10-31 11:30:00,20.83,20.97,20.81,20.89,152100.0,18.0416,18.1629,18.0243,18.0936,152100.0
2011-10-31 12:00:00,20.89,20.96,20.79,20.8,163800.0,18.0936,18.1542,18.0069,18.0156,163800.0
2011-10-31 12:30:00,20.79,20.9,20.78,20.9,125600.0,18.0069,18.1022,17.9983,18.1022,125600.0
2011-10-31 13:00:00,20.9,20.98,20.87,20.87,111100.0,18.1022,18.1715,18.0762,18.0762,111100.0
2011-10-31 13:30:00,20.88,20.94,20.87,20.9,216800.0,18.0849,18.1369,18.0762,18.1022,216800.0
2011-10-31 14:00:00,20.89,20.92,20.8,20.85,153500.0,18.0936,18.1195,18.0156,18.0589,153500.0
2011-10-31 14:30:00,20.85,20.86,20.78,20.84,130800.0,18.0589,18.0676,17.9983,18.0503,130800.0
2011-10-31 15:00:00,20.84,20.84,20.64,20.64,301500.0,18.0503,18.0503,17.877,17.877,301500.0
2011-10-31 15:30:00,20.64,20.74,20.53,20.53,805500.0,17.877,17.9636,17.7818,17.7818,805500.0
2011-11-01 09:30:00,19.78,20.16,19.74,20.13,444700.0,17.1322,17.4613,17.0975,17.4353,444700.0
2011-11-01 10:00:00,20.11,20.3,20.01,20.2,327100.0,17.418,17.5825,17.3314,17.4959,327100.0
2011-11-01 10:30:00,20.21,20.3,20.12,20.16,587100.0,17.5046,17.5825,17.4266,17.4613,587100.0
2011-11-01 11:00:00,20.15,20.23,19.86,19.87,356300.0,17.4526,17.5219,17.2014,17.2101,356300.0
2011-11-01 11:30:00,19.88,19.89,19.55,19.61,314900.0,17.2188,17.2274,16.9329,16.9849,314900.0
2011-11-01 12:00:00,19.61,19.71,19.51,19.62,199700.0,16.9849,17.0715,16.8983,16.9936,199700.0
2011-11-01 12:30:00,19.6,19.71,19.44,19.46,192600.0,16.9762,17.0715,16.8377,16.855,192600.0
2011-11-01 13:00:00,19.46,19.68,19.39,19.65,350700.0,16.855,17.0455,16.7944,17.0196,350700.0
2011-11-01 13:30:00,19.65,19.86,19.64,19.73,594600.0,17.0196,17.2014,17.0109,17.0888,594600.0
2011-11-01 14:00:00,19.73,19.94,19.7,19.89,352900.0,17.0888,17.2707,17.0629,17.2274,352900.0
2011-11-01 14:30:00,19.87,19.93,19.74,19.78,262800.0,17.2101,17.2621,17.0975,17.1322,262800.0
2011-11-01 15:00:00,19.78,19.79,19.63,19.75,324000.0,17.1322,17.1408,17.0022,17.1062,324000.0
2011-11-01 15:30:00,19.76,19.93,19.63,19.7,891700.0,17.1148,17.2621,17.0022,17.0629,891700.0
2011-11-02 09:30:00,20.13,20.21,19.85,19.87,316900.0,17.4353,17.5046,17.1928,17.2101,316900.0
2011-11-02 10:00:00,19.86,19.93,19.73,19.84,260000.0,17.2014,17.2621,17.0888,17.1841,260000.0
2011-11-02 10:30:00,19.84,20.0,19.78,19.95,222600.0,17.1841,17.3227,17.1322,17.2794,222600.0
2011-11-02 11:00:00,19.95,19.98,19.84,19.84,221700.0,17.2794,17.3054,17.1841,17.1841,221700.0
2011-11-02 11:30:00,19.85,19.87,19.79,19.84,247600.0,17.1928,17.2101,17.1408,17.1841,247600.0
2011-11-02 12:00:00,19.84,19.94,19.82,19.86,365700.0,17.1841,17.2707,17.1668,17.2014,365700.0
2011-11-02 12:30:00,19.85,19.94,19.73,19.74,267300.0,17.1928,17.2707,17.0888,17.0975,267300.0
2011-11-02 13:00:00,19.74,19.76,19.54,19.64,298900.0,17.0975,17.1148,16.9243,17.0109,298900.0
2011-11-02 13:30:00,19.63,19.71,19.58,19.59,137600.0,17.0022,17.0715,16.9589,16.9676,137600.0
2011-11-02 14:00:00,19.58,19.7,19.49,19.68,324700.0,16.9589,17.0629,16.881,17.0455,324700.0
2011-11-02 14:30:00,19.68,19.85,19.65,19.8,284200.0,17.0455,17.1928,17.0196,17.1495,284200.0
2011-11-02 15:00:00,19.8,19.91,19.73,19.87,331000.0,17.1495,17.2447,17.0888,17.2101,331000.0
2011-11-02 15:30:00,19.86,19.89,19.7,19.82,639800.0,17.2014,17.2274,17.0629,17.1668,639800.0
2011-11-03 09:30:00,20.25,20.29,19.75,19.85,312800.0,17.5392,17.5739,17.1062,17.1928,312800.0
2011-11-03 10:00:00,19.87,19.93,19.63,19.91,266300.0,17.2101,17.2621,17.0022,17.2447,266300.0
2011-11-03 10:30:00,19.91,20.11,19.84,19.98,283600.0,17.2447,17.418,17.1841,17.3054,283600.0
2011-11-03 11:00:00,19.98,20.24,19.93,20.2,154700.0,17.3054,17.5306,17.2621,17.4959,154700.0
2011-11-03 11:30:00,20.2,20.27,20.11,20.11,138600.0,17.4959,17.5566,17.418,17.418,138600.0
2011-11-03 12:00:00,20.12,20.22,20.07,20.21,108800.0,17.4266,17.5133,17.3833,17.5046,108800.0
2011-11-03 12:30:00,20.21,20.36,20.13,20.31,282000.0,17.5046,17.6345,17.4353,17.5912,282000.0
2011-11-03 13:00:00,20.31,20.41,20.27,20.38,171100.0,17.5912,17.6778,17.5566,17.6518,171100.0
2011-11-03 13:30:00,20.38,20.53,20.35,20.44,248200.0,17.6518,17.7818,17.6258,17.7038,248200.0
2011-11-03 14:00:00,20.45,20.54,20.43,20.46,227100.0,17.7125,17.7904,17.6951,17.7211,227100.0
2011-11-03 14:30:00,20.46,20.52,20.42,20.48,201300.0,17.7211,17.7731,17.6865,17.7384,201300.0
2011-11-03 15:00:00,20.48,20.62,20.48,20.61,317900.0,17.7384,17.8597,17.7384,17.851,317900.0
2011-11-03 15:30:00,20.6,20.67,20.55,20.6,626700.0,17.8424,17.903,17.7991,17.8424,626700.0
2011-11-04 09:30:00,20.43,20.6,20.27,20.27,364600.0,17.6951,17.8424,17.5566,17.5566,364600.0
2011-11-04 10:00:00,20.28,20.33,20.11,20.19,380900.0,17.5652,17.6085,17.418,17.4873,380900.0
2011-11-04 10:30:00,20.17,20.32,20.13,20.32,182000.0,17.4699,17.5999,17.4353,17.5999,182000.0
2011-11-04 11:00:00,20.32,20.37,20.17,20.28,171400.0,17.5999,17.6432,17.4699,17.5652,171400.0
2011-11-04 11:30:00,20.27,20.35,20.22,20.35,138200.0,17.5566,17.6258,17.5133,17.6258,138200.0
2011-11-04 12:00:00,20.34,20.49,20.34,20.47,162300.0,17.6172,17.7471,17.6172,17.7298,162300.0
2011-11-04 12:30:00,20.46,20.46,20.34,20.46,127100.0,17.7211,17.7211,17.6172,17.7211,127100.0
2011-11-04 13:00:00,20.46,20.59,20.44,20.52,137900.0,17.7211,17.8337,17.7038,17.7731,137900.0
2011-11-04 13:30:00,20.52,20.68,20.51,20.62,174200.0,17.7731,17.9117,17.7644,17.8597,174200.0
2011-11-04 14:00:00,20.62,20.73,20.61,20.72,149500.0,17.8597,17.955,17.851,17.9463,149500.0
2011-11-04 14:30:00,20.72,20.73,20.6,20.63,260900.0,17.9463,17.955,17.8424,17.8684,260900.0
2011-11-04 15:00:00,20.62,20.62,20.49,20.59,171100.0,17.8597,17.8597,17.7471,17.8337,171100.0
2011-11-04 15:30:00,20.59,20.64,20.52,20.6,619800.0,17.8337,17.877,17.7731,17.8424,619800.0
2011-11-07 09:30:00,20.61,20.68,20.46,20.56,243000.0,17.851,17.9117,17.7211,17.8077,243000.0
2011-11-07 10:00:00,20.57,20.57,20.35,20.35,274500.0,17.8164,17.8164,17.6258,17.6258,274500.0
2011-11-07 10:30:00,20.35,20.37,20.19,20.26,253600.0,17.6258,17.6432,17.4873,17.5479,253600.0
2011-11-07 11:00:00,20.23,20.44,20.2,20.21,250900.0,17.5219,17.7038,17.4959,17.5046,250900.0
2011-11-07 11:30:00,20.22,20.33,20.19,20.25,193700.0,17.5133,17.6085,17.4873,17.5392,193700.0
2011-11-07 12:00:00,20.22,20.37,20.07,20.1,248700.0,17.5133,17.6432,17.3833,17.4093,248700.0
2011-11-07 12:30:00,20.1,20.25,20.05,20.19,126800.0,17.4093,17.5392,17.366,17.4873,126800.0
2011-11-07 13:00:00,20.2,20.39,20.2,20.39,96000.0,17.4959,17.6605,17.4959,17.6605,96000.0
2011-11-07 13:30:00,20.38,20.5,20.33,20.48,166400.0,17.6518,17.7558,17.6085,17.7384,166400.0
2011-11-07 14:00:00,20.48,20.58,20.46,20.54,194200.0,17.7384,17.8251,17.7211,17.7904,194200.0
2011-11-07 14:30:00,20.55,20.63,20.52,20.63,210300.0,17.7991,17.8684,17.7731,17.8684,210300.0
2011-11-07 15:00:00,20.63,20.68,20.6,20.6,230600.0,17.8684,17.9117,17.8424,17.8424,230600.0
2011-11-07 15:30:00,20.6,20.74,20.58,20.72,564200.0,17.8424,17.9636,17.8251,17.9463,564200.0
2011-11-08 09:30:00,20.88,21.18,20.83,21.18,392300.0,18.0849,18.3447,18.0416,18.3447,392300.0
2011-11-08 10:00:00,21.18,21.19,20.81,20.84,378000.0,18.3447,18.3534,18.0243,18.0503,378000.0
2011-11-08 10:30:00,20.85,20.95,20.77,20.85,162600.0,18.0589,18.1455,17.9896,18.0589,162600.0
2011-11-08 11:00:00,20.84,20.88,20.67,20.84,308300.0,18.0503,18.0849,17.903,18.0503,308300.0
2011-11-08 11:30:00,20.83,20.9,20.71,20.84,220900.0,18.0416,18.1022,17.9377,18.0503,220900.0
2011-11-08 12:00:00,20.84,20.87,20.8,20.81,104300.0,18.0503,18.0762,18.0156,18.0243,104300.0
2011-11-08 12:30:00,20.82,20.86,20.69,20.77,279000.0,18.0329,18.0676,17.9203,17.9896,279000.0
2011-11-08 13:00:00,20.78,20.85,20.72,20.84,106300.0,17.9983,18.0589,17.9463,18.0503,106300.0
2011-11-08 13:30:00,20.84,21.05,20.83,21.02,235200.0,18.0503,18.2321,18.0416,18.2062,235200.0
2011-11-08 14:00:00,21.03,21.05,20.92,21.03,214300.0,18.2148,18.2321,18.1195,18.2148,214300.0
2011-11-08 14:30:00,21.04,21.09,21.03,21.07,214300.0,18.2235,18.2668,18.2148,18.2495,214300.0
2011-11-08 15:00:00,21.07,21.07,20.95,21.06,139600.0,18.2495,18.2495,18.1455,18.2408,139600.0
2011-11-08 15:30:00,21.07,21.09,20.99,21.02,531800.0,18.2495,18.2668,18.1802,18.2062,531800.0
2011-11-09 09:30:00,20.38,20.38,20.12,20.21,318000.0,17.6518,17.6518,17.4266,17.5046,318000.0
2011-11-09 10:00:00,20.2,20.31,20.1,20.11,239900.0,17.4959,17.5912,17.4093,17.418,239900.0
2011-11-09 10:30:00,20.12,20.27,20.06,20.1,247500.0,17.4266,17.5566,17.3747,17.4093,247500.0
2011-11-09 11:00:00,20.11,20.28,20.08,20.21,119700.0,17.418,17.5652,17.392,17.5046,119700.0
2011-11-09 11:30:00,20.22,20.33,20.15,20.2,205300.0,17.5133,17.6085,17.4526,17.4959,205300.0
2011-11-09 12:00:00,20.2,20.25,20.11,20.17,244200.0,17.4959,17.5392,17.418,17.4699,244200.0
2011-11-09 12:30:00,20.17,20.22,20.14,20.21,72800.0,17.4699,17.5133,17.444,17.5046,72800.0
2011-11-09 13:00:00,20.2,20.23,20.06,20.09,154200.0,17.4959,17.5219,17.3747,17.4007,154200.0
2011-11-09 13:30:00,20.08,20.09,19.85,19.93,259200.0,17.392,17.4007,17.1928,17.2621,259200.0
2011-11-09 14:00:00,19.92,19.94,19.75,19.82,319200.0,17.2534,17.2707,17.1062,17.1668,319200.0
2011-11-09 14:30:00,19.81,19.93,19.79,19.82,284000.0,17.1581,17.2621,17.1408,17.1668,284000.0
2011-11-09 15:00:00,19.82,19.96,19.81,19.89,345300.0,17.1668,17.2881,17.1581,17.2274,345300.0
2011-11-09 15:30:00,19.89,19.94,19.73,19.85,928500.0,17.2274,17.2707,17.0888,17.1928,928500.0
2011-11-10 09:30:00,20.2,20.58,20.19,20.2,395000.0,17.565,17.8954,17.5563,17.565,395000.0
2011-11-10 10:00:00,20.19,20.36,20.08,20.12,216400.0,17.5563,17.7041,17.4606,17.4954,216400.0
2011-11-10 10:30:00,20.12,20.12,19.9,20.05,250900.0,17.4954,17.4954,17.3041,17.4345,250900.0
2011-11-10 11:00:00,20.06,20.32,20.04,20.27,170100.0,17.4432,17.6693,17.4259,17.6258,170100.0
2011-11-10 11:30:00,20.27,20.45,20.23,20.43,214700.0,17.6258,17.7824,17.5911,17.765,214700.0
2011-11-10 12:00:00,20.42,20.46,20.38,20.4,219300.0,17.7563,17.7911,17.7215,17.7389,219300.0
2011-11-10 12:30:00,20.39,20.39,20.26,20.37,221600.0,17.7302,17.7302,17.6172,17.7128,221600.0
2011-11-10 13:00:00,20.37,20.5,20.35,20.38,143900.0,17.7128,17.8258,17.6954,17.7215,143900.0
2011-11-10 13:30:00,20.38,20.43,20.31,20.39,163600.0,17.7215,17.765,17.6606,17.7302,163600.0
2011-11-10 14:00:00,20.39,20.39,20.26,20.27,260900.0,17.7302,17.7302,17.6172,17.6258,260900.0
2011-11-10 14:30:00,20.28,20.38,20.17,20.18,255600.0,17.6345,17.7215,17.5389,17.5476,255600.0
2011-11-10 15:00:00,20.18,20.36,20.17,20.32,202100.0,17.5476,17.7041,17.5389,17.6693,202100.0
2011-11-10 15:30:00,20.32,20.35,20.24,20.28,501700.0,17.6693,17.6954,17.5998,17.6345,501700.0
2011-11-11 09:30:00,20.6,20.76,20.59,20.69,176000.0,17.9128,18.0519,17.9041,17.9911,176000.0
2011-11-11 10:00:00,20.68,20.89,20.68,20.87,196800.0,17.9824,18.165,17.9824,18.1476,196800.0
2011-11-11 10:30:00,20.87,21.0,20.87,20.95,191200.0,18.1476,18.2606,18.1476,18.2171,191200.0
2011-11-11 11:00:00,20.96,21.01,20.91,20.96,124700.0,18.2258,18.2693,18.1824,18.2258,124700.0
2011-11-11 11:30:00,20.97,21.03,20.96,20.97,140500.0,18.2345,18.2867,18.2258,18.2345,140500.0
2011-11-11 12:00:00,20.98,20.99,20.84,20.88,175300.0,18.2432,18.2519,18.1215,18.1563,175300.0
2011-11-11 12:30:00,20.89,21.0,20.87,21.0,113600.0,18.165,18.2606,18.1476,18.2606,113600.0
2011-11-11 13:00:00,21.0,21.05,20.96,21.0,106600.0,18.2606,18.3041,18.2258,18.2606,106600.0
2011-11-11 13:30:00,21.01,21.04,20.96,20.98,103100.0,18.2693,18.2954,18.2258,18.2432,103100.0
2011-11-11 14:00:00,20.98,21.03,20.95,21.0,119200.0,18.2432,18.2867,18.2171,18.2606,119200.0
2011-11-11 14:30:00,21.0,21.02,20.88,20.92,186500.0,18.2606,18.278,18.1563,18.1911,186500.0
2011-11-11 15:00:00,20.91,20.97,20.84,20.97,202700.0,18.1824,18.2345,18.1215,18.2345,202700.0
2011-11-11 15:30:00,20.98,20.98,20.87,20.9,350900.0,18.2432,18.2432,18.1476,18.1737,350900.0
2011-11-14 09:30:00,20.73,20.92,20.61,20.83,189500.0,18.0258,18.1911,17.9215,18.1128,189500.0
2011-11-14 10:00:00,20.82,20.96,20.74,20.89,116900.0,18.1041,18.2258,18.0345,18.165,116900.0
2011-11-14 10:30:00,20.89,20.89,20.75,20.81,129100.0,18.165,18.165,18.0432,18.0954,129100.0
2011-11-14 11:00:00,20.81,20.91,20.75,20.77,116400.0,18.0954,18.1824,18.0432,18.0606,116400.0
2011-11-14 11:30:00,20.77,20.84,20.62,20.66,127600.0,18.0606,18.1215,17.9302,17.965,127600.0
2011-11-14 12:00:00,20.64,20.7,20.55,20.63,133000.0,17.9476,17.9998,17.8693,17.9389,133000.0
2011-11-14 12:30:00,20.62,20.65,20.56,20.63,62800.0,17.9302,17.9563,17.878,17.9389,62800.0
2011-11-14 13:00:00,20.62,20.63,20.54,20.62,82100.0,17.9302,17.9389,17.8606,17.9302,82100.0
2011-11-14 13:30:00,20.62,20.7,20.6,20.64,93900.0,17.9302,17.9998,17.9128,17.9476,93900.0
2011-11-14 14:00:00,20.65,20.68,20.57,20.59,76600.0,17.9563,17.9824,17.8867,17.9041,76600.0
2011-11-14 14:30:00,20.59,20.61,20.53,20.55,85800.0,17.9041,17.9215,17.8519,17.8693,85800.0
2011-11-14 15:00:00,20.55,20.7,20.53,20.68,169200.0,17.8693,17.9998,17.8519,17.9824,169200.0
2011-11-14 15:30:00,20.68,20.73,20.64,20.68,356500.0,17.9824,18.0258,17.9476,17.9824,356500.0
2011-11-15 09:30:00,20.59,20.85,20.5,20.8,171000.0,17.9041,18.1302,17.8258,18.0867,171000.0
2011-11-15 10:00:00,20.82,20.82,20.61,20.71,166500.0,18.1041,18.1041,17.9215,18.0085,166500.0
2011-11-15 10:30:00,20.71,20.84,20.69,20.69,146500.0,18.0085,18.1215,17.9911,17.9911,146500.0
2011-11-15 11:00:00,20.69,20.83,20.68,20.74,110100.0,17.9911,18.1128,17.9824,18.0345,110100.0
2011-11-15 11:30:00,20.73,20.78,20.64,20.77,87400.0,18.0258,18.0693,17.9476,18.0606,87400.0
2011-11-15 12:00:00,20.78,20.97,20.76,20.95,134000.0,18.0693,18.2345,18.0519,18.2171,134000.0
2011-11-15 12:30:00,20.95,21.05,20.95,21.05,178700.0,18.2171,18.3041,18.2171,18.3041,178700.0
2011-11-15 13:00:00,21.05,21.09,20.98,21.01,169600.0,18.3041,18.3389,18.2432,18.2693,169600.0
2011-11-15 13:30:00,21.02,21.15,21.02,21.13,133300.0,18.278,18.3911,18.278,18.3737,133300.0
2011-11-15 14:00:00,21.12,21.27,21.11,21.22,205000.0,18.365,18.4954,18.3563,18.4519,205000.0
2011-11-15 14:30:00,21.22,21.3,21.21,21.21,222600.0,18.4519,18.5215,18.4432,18.4432,222600.0
2011-11-15 15:00:00,21.21,21.34,21.2,21.32,261400.0,18.4432,18.5563,18.4345,18.5389,261400.0
2011-11-15 15:30:00,21.32,21.33,21.14,21.15,527700.0,18.5389,18.5476,18.3824,18.3911,527700.0
2011-11-16 09:30:00,20.84,21.09,20.77,21.01,238100.0,18.1215,18.3389,18.0606,18.2693,238100.0
2011-11-16 10:00:00,21.02,21.07,20.91,20.94,273400.0,18.278,18.3215,18.1824,18.2084,273400.0
2011-11-16 10:30:00,20.94,21.16,20.88,21.14,198600.0,18.2084,18.3998,18.1563,18.3824,198600.0
2011-11-16 11:00:00,21.13,21.2,21.09,21.13,86500.0,18.3737,18.4345,18.3389,18.3737,86500.0
2011-11-16 11:30:00,21.14,21.21,21.06,21.07,225900.0,18.3824,18.4432,18.3128,18.3215,225900.0
2011-11-16 12:00:00,21.06,21.1,21.01,21.06,211600.0,18.3128,18.3476,18.2693,18.3128,211600.0
2011-11-16 12:30:00,21.07,21.18,21.06,21.15,154900.0,18.3215,18.4171,18.3128,18.3911,154900.0
2011-11-16 13:00:00,21.16,21.24,21.14,21.22,96400.0,18.3998,18.4693,18.3824,18.4519,96400.0
2011-11-16 13:30:00,21.21,21.29,21.19,21.2,132000.0,18.4432,18.5128,18.4258,18.4345,132000.0
2011-11-16 14:00:00,21.2,21.24,21.14,21.23,174600.0,18.4345,18.4693,18.3824,18.4606,174600.0
2011-11-16 14:30:00,21.22,21.28,21.14,21.22,327500.0,18.4519,18.5041,18.3824,18.4519,327500.0
2011-11-16 15:00:00,21.21,21.21,20.98,20.99,270700.0,18.4432,18.4432,18.2432,18.2519,270700.0
2011-11-16 15:30:00,20.98,21.0,20.82,20.86,615800.0,18.2432,18.2606,18.1041,18.1389,615800.0
2011-11-17 09:30:00,20.83,20.88,20.62,20.71,280400.0,18.1128,18.1563,17.9302,18.0085,280400.0
2011-11-17 10:00:00,20.7,20.8,20.61,20.8,225800.0,17.9998,18.0867,17.9215,18.0867,225800.0
2011-11-17 10:30:00,20.8,20.83,20.67,20.69,199900.0,18.0867,18.1128,17.9737,17.9911,199900.0
2011-11-17 11:00:00,20.66,20.7,20.45,20.6,299800.0,17.965,17.9998,17.7824,17.9128,299800.0
2011-11-17 11:30:00,20.6,20.7,20.46,20.5,145800.0,17.9128,17.9998,17.7911,17.8258,145800.0
2011-11-17 12:00:00,20.51,20.55,20.3,20.3,132800.0,17.8345,17.8693,17.6519,17.6519,132800.0
2011-11-17 12:30:00,20.3,20.32,20.1,20.29,479100.0,17.6519,17.6693,17.478,17.6432,479100.0
2011-11-17 13:00:00,20.29,20.3,20.12,20.23,204800.0,17.6432,17.6519,17.4954,17.5911,204800.0
2011-11-17 13:30:00,20.23,20.24,20.02,20.2,198000.0,17.5911,17.5998,17.4085,17.565,198000.0
2011-11-17 14:00:00,20.2,20.2,20.02,20.09,165900.0,17.565,17.565,17.4085,17.4693,165900.0
2011-11-17 14:30:00,20.08,20.22,20.04,20.18,235700.0,17.4606,17.5824,17.4259,17.5476,235700.0
2011-11-17 15:00:00,20.17,20.25,20.12,20.2,311900.0,17.5389,17.6085,17.4954,17.565,311900.0
2011-11-17 15:30:00,20.2,20.25,20.08,20.22,546900.0,17.565,17.6085,17.4606,17.5824,546900.0
2011-11-18 09:30:00,20.46,20.59,20.32,20.47,344800.0,17.7911,17.9041,17.6693,17.7998,344800.0
2011-11-18 10:00:00,20.46,20.53,20.29,20.36,244600.0,17.7911,17.8519,17.6432,17.7041,244600.0
2011-11-18 10:30:00,20.36,20.47,20.34,20.43,478400.0,17.7041,17.7998,17.6867,17.765,478400.0
2011-11-18 11:00:00,20.43,20.48,20.31,20.33,147200.0,17.765,17.8085,17.6606,17.678,147200.0
2011-11-18 11:30:00,20.34,20.39,20.28,20.35,232500.0,17.6867,17.7302,17.6345,17.6954,232500.0
2011-11-18 12:00:00,20.35,20.36,20.15,20.25,152300.0,17.6954,17.7041,17.5215,17.6085,152300.0
2011-11-18 12:30:00,20.25,20.29,20.2,20.23,156000.0,17.6085,17.6432,17.565,17.5911,156000.0
2011-11-18 13:00:00,20.21,20.32,20.21,20.28,171000.0,17.5737,17.6693,17.5737,17.6345,171000.0
2011-11-18 13:30:00,20.28,20.33,20.26,20.26,145800.0,17.6345,17.678,17.6172,17.6172,145800.0
2011-11-18 14:00:00,20.27,20.4,20.25,20.39,252400.0,17.6258,17.7389,17.6085,17.7302,252400.0
2011-11-18 14:30:00,20.39,20.44,20.37,20.39,279600.0,17.7302,17.7737,17.7128,17.7302,279600.0
2011-11-18 15:00:00,20.39,20.42,20.36,20.39,327800.0,17.7302,17.7563,17.7041,17.7302,327800.0
2011-11-18 15:30:00,20.39,20.42,20.31,20.34,870600.0,17.7302,17.7563,17.6606,17.6867,870600.0
2011-11-21 09:30:00,19.95,20.03,19.84,19.9,289500.0,17.3476,17.4172,17.2519,17.3041,289500.0
2011-11-21 10:00:00,19.91,20.01,19.85,19.93,262800.0,17.3128,17.3998,17.2606,17.3302,262800.0
2011-11-21 10:30:00,19.93,19.98,19.87,19.87,272900.0,17.3302,17.3737,17.278,17.278,272900.0
2011-11-21 11:00:00,19.87,20.04,19.85,19.95,469600.0,17.278,17.4259,17.2606,17.3476,469600.0
2011-11-21 11:30:00,19.94,20.04,19.89,20.03,228100.0,17.3389,17.4259,17.2954,17.4172,228100.0
2011-11-21 12:00:00,20.03,20.05,19.94,20.0,151400.0,17.4172,17.4345,17.3389,17.3911,151400.0
2011-11-21 12:30:00,20.0,20.16,19.99,20.12,194400.0,17.3911,17.5302,17.3824,17.4954,194400.0
2011-11-21 13:00:00,20.12,20.23,20.09,20.17,245900.0,17.4954,17.5911,17.4693,17.5389,245900.0
2011-11-21 13:30:00,20.17,20.19,20.06,20.07,216700.0,17.5389,17.5563,17.4432,17.4519,216700.0
2011-11-21 14:00:00,20.07,20.31,20.05,20.18,269000.0,17.4519,17.6606,17.4345,17.5476,269000.0
2011-11-21 14:30:00,20.17,20.36,20.16,20.32,392400.0,17.5389,17.7041,17.5302,17.6693,392400.0
2011-11-21 15:00:00,20.32,20.46,20.21,20.46,500100.0,17.6693,17.7911,17.5737,17.7911,500100.0
2011-11-21 15:30:00,20.45,20.53,20.4,20.46,1376800.0,17.7824,17.8519,17.7389,17.7911,1376800.0
2011-11-22 09:30:00,20.36,20.41,20.08,20.21,249900.0,17.7041,17.7476,17.4606,17.5737,249900.0
2011-11-22 10:00:00,20.22,20.27,20.1,20.24,310700.0,17.5824,17.6258,17.478,17.5998,310700.0
2011-11-22 10:30:00,20.24,20.24,20.01,20.11,336700.0,17.5998,17.5998,17.3998,17.4867,336700.0
2011-11-22 11:00:00,20.11,20.13,19.94,19.97,315500.0,17.4867,17.5041,17.3389,17.365,315500.0
2011-11-22 11:30:00,19.98,20.02,19.91,19.99,282500.0,17.3737,17.4085,17.3128,17.3824,282500.0
2011-11-22 12:00:00,20.0,20.21,19.99,20.09,385400.0,17.3911,17.5737,17.3824,17.4693,385400.0
2011-11-22 12:30:00,20.09,20.22,20.07,20.19,187300.0,17.4693,17.5824,17.4519,17.5563,187300.0
2011-11-22 13:00:00,20.19,20.27,20.1,20.16,196600.0,17.5563,17.6258,17.478,17.5302,196600.0
2011-11-22 13:30:00,20.16,20.3,20.14,20.16,281700.0,17.5302,17.6519,17.5128,17.5302,281700.0
2011-11-22 14:00:00,20.16,20.27,20.13,20.16,221800.0,17.5302,17.6258,17.5041,17.5302,221800.0
2011-11-22 14:30:00,20.16,20.21,20.03,20.06,317600.0,17.5302,17.5737,17.4172,17.4432,317600.0
2011-11-22 15:00:00,20.05,20.07,19.99,20.06,401500.0,17.4345,17.4519,17.3824,17.4432,401500.0
2011-11-22 15:30:00,20.06,20.13,20.01,20.07,633200.0,17.4432,17.5041,17.3998,17.4519,633200.0
2011-11-23 09:30:00,19.82,19.82,19.45,19.45,233100.0,17.2345,17.2345,16.9128,16.9128,233100.0
2011-11-23 10:00:00,19.45,19.45,19.12,19.15,265200.0,16.9128,16.9128,16.6259,16.6519,265200.0
2011-11-23 10:30:00,19.15,19.21,19.04,19.07,312000.0,16.6519,16.7041,16.5563,16.5824,312000.0
2011-11-23 11:00:00,19.07,19.08,18.71,18.81,621500.0,16.5824,16.5911,16.2693,16.3563,621500.0
2011-11-23 11:30:00,18.81,18.81,18.62,18.72,420400.0,16.3563,16.3563,16.1911,16.278,420400.0
2011-11-23 12:00:00,18.72,18.94,18.72,18.88,245800.0,16.278,16.4693,16.278,16.4172,245800.0
2011-11-23 12:30:00,18.87,19.0,18.82,18.89,220600.0,16.4085,16.5215,16.365,16.4259,220600.0
2011-11-23 13:00:00,18.89,18.9,18.77,18.82,187300.0,16.4259,16.4346,16.3215,16.365,187300.0
2011-11-23 13:30:00,18.82,18.83,18.66,18.69,361800.0,16.365,16.3737,16.2259,16.252,361800.0
2011-11-23 14:00:00,18.68,18.7,18.54,18.59,356100.0,16.2433,16.2606,16.1215,16.165,356100.0
2011-11-23 14:30:00,18.58,18.64,18.41,18.42,461900.0,16.1563,16.2085,16.0085,16.0172,461900.0
2011-11-23 15:00:00,18.42,18.56,18.37,18.49,700900.0,16.0172,16.1389,15.9737,16.078,700900.0
2011-11-23 15:30:00,18.49,18.57,18.33,18.35,1289300.0,16.078,16.1476,15.9389,15.9563,1289300.0
2011-11-25 09:30:00,18.23,18.59,18.18,18.39,406400.0,15.852,16.165,15.8085,15.9911,406400.0
2011-11-25 10:00:00,18.4,18.63,18.4,18.46,362500.0,15.9998,16.1998,15.9998,16.052,362500.0
2011-11-25 10:30:00,18.46,18.53,18.42,18.44,266600.0,16.052,16.1128,16.0172,16.0346,266600.0
2011-11-25 11:00:00,18.44,18.55,18.37,18.37,305800.0,16.0346,16.1302,15.9737,15.9737,305800.0
2011-11-25 11:30:00,18.38,18.44,18.2,18.22,229700.0,15.9824,16.0346,15.8259,15.8433,229700.0
2011-11-25 12:00:00,18.21,18.39,18.21,18.39,236300.0,15.8346,15.9911,15.8346,15.9911,236300.0
2011-11-25 12:30:00,18.38,18.43,18.31,18.33,478800.0,15.9824,16.0259,15.9215,15.9389,478800.0
2011-11-28 09:30:00,19.06,19.21,18.77,18.85,555600.0,16.5737,16.7041,16.3215,16.3911,555600.0
2011-11-28 10:00:00,18.85,18.96,18.77,18.92,343300.0,16.3911,16.4867,16.3215,16.452,343300.0
2011-11-28 10:30:00,18.92,18.99,18.89,18.91,227400.0,16.452,16.5128,16.4259,16.4433,227400.0
2011-11-28 11:00:00,18.93,19.15,18.92,19.14,442100.0,16.4606,16.6519,16.452,16.6433,442100.0
2011-11-28 11:30:00,19.14,19.2,19.09,19.13,147400.0,16.6433,16.6954,16.5998,16.6346,147400.0
2011-11-28 12:00:00,19.12,19.16,19.08,19.08,112500.0,16.6259,16.6606,16.5911,16.5911,112500.0
2011-11-28 12:30:00,19.08,19.09,19.0,19.03,114800.0,16.5911,16.5998,16.5215,16.5476,114800.0
2011-11-28 13:00:00,19.02,19.22,19.01,19.2,143700.0,16.5389,16.7128,16.5302,16.6954,143700.0
2011-11-28 13:30:00,19.19,19.23,19.03,19.04,141600.0,16.6867,16.7215,16.5476,16.5563,141600.0
2011-11-28 14:00:00,19.03,19.19,19.02,19.11,156200.0,16.5476,16.6867,16.5389,16.6172,156200.0
2011-11-28 14:30:00,19.11,19.12,19.01,19.05,211200.0,16.6172,16.6259,16.5302,16.565,211200.0
2011-11-28 15:00:00,19.04,19.05,18.87,18.93,313500.0,16.5563,16.565,16.4085,16.4606,313500.0
2011-11-28 15:30:00,18.92,19.04,18.87,19.03,702400.0,16.452,16.5563,16.4085,16.5476,702400.0
2011-11-29 09:30:00,19.06,19.19,19.01,19.16,136700.0,16.5737,16.6867,16.5302,16.6606,136700.0
2011-11-29 10:00:00,19.19,19.32,19.03,19.27,236400.0,16.6867,16.7998,16.5476,16.7563,236400.0
2011-11-29 10:30:00,19.28,19.31,19.21,19.28,141200.0,16.765,16.7911,16.7041,16.765,141200.0
2011-11-29 11:00:00,19.27,19.28,19.08,19.13,172600.0,16.7563,16.765,16.5911,16.6346,172600.0
2011-11-29 11:30:00,19.12,19.23,19.06,19.1,144800.0,16.6259,16.7215,16.5737,16.6085,144800.0
2011-11-29 12:00:00,19.09,19.22,19.07,19.17,122300.0,16.5998,16.7128,16.5824,16.6693,122300.0
2011-11-29 12:30:00,19.17,19.17,18.96,19.03,267200.0,16.6693,16.6693,16.4867,16.5476,267200.0
2011-11-29 13:00:00,19.03,19.06,18.94,19.02,193400.0,16.5476,16.5737,16.4693,16.5389,193400.0
2011-11-29 13:30:00,19.02,19.07,18.95,18.95,269500.0,16.5389,16.5824,16.478,16.478,269500.0
2011-11-29 14:00:00,18.95,19.04,18.95,19.0,306300.0,16.478,16.5563,16.478,16.5215,306300.0
2011-11-29 14:30:00,18.99,19.13,18.99,19.07,279600.0,16.5128,16.6346,16.5128,16.5824,279600.0
2011-11-29 15:00:00,19.07,19.19,19.01,19.12,370300.0,16.5824,16.6867,16.5302,16.6259,370300.0
2011-11-29 15:30:00,19.11,19.2,19.05,19.07,579400.0,16.6172,16.6954,16.565,16.5824,579400.0
2011-11-30 09:30:00,19.92,20.0,19.74,19.99,516100.0,17.3215,17.3911,17.165,17.3824,516100.0
2011-11-30 10:00:00,20.0,20.07,19.85,19.93,313000.0,17.3911,17.4519,17.2606,17.3302,313000.0
2011-11-30 10:30:00,19.93,20.08,19.92,20.08,421400.0,17.3302,17.4606,17.3215,17.4606,421400.0
2011-11-30 11:00:00,20.08,20.22,20.07,20.08,447200.0,17.4606,17.5824,17.4519,17.4606,447200.0
2011-11-30 11:30:00,20.08,20.14,20.05,20.13,337900.0,17.4606,17.5128,17.4345,17.5041,337900.0
2011-11-30 12:00:00,20.13,20.25,20.12,20.23,164900.0,17.5041,17.6085,17.4954,17.5911,164900.0
2011-11-30 12:30:00,20.23,20.28,20.19,20.2,233600.0,17.5911,17.6345,17.5563,17.565,233600.0
2011-11-30 13:00:00,20.21,20.24,20.11,20.11,121400.0,17.5737,17.5998,17.4867,17.4867,121400.0
2011-11-30 13:30:00,20.12,20.25,20.11,20.17,281100.0,17.4954,17.6085,17.4867,17.5389,281100.0
2011-11-30 14:00:00,20.17,20.25,20.16,20.2,426300.0,17.5389,17.6085,17.5302,17.565,426300.0
2011-11-30 14:30:00,20.19,20.2,20.09,20.15,222200.0,17.5563,17.565,17.4693,17.5215,222200.0
2011-11-30 15:00:00,20.14,20.21,20.1,20.19,359300.0,17.5128,17.5737,17.478,17.5563,359300.0
2011-11-30 15:30:00,20.19,20.28,20.12,20.26,902700.0,17.5563,17.6345,17.4954,17.6172,902700.0
2011-12-01 09:30:00,20.28,20.46,20.07,20.43,223700.0,17.6345,17.7911,17.4519,17.765,223700.0
2011-12-01 10:00:00,20.44,20.55,20.38,20.46,227500.0,17.7737,17.8693,17.7215,17.7911,227500.0
2011-12-01 10:30:00,20.47,20.47,20.3,20.37,177900.0,17.7998,17.7998,17.6519,17.7128,177900.0
2011-12-01 11:00:00,20.38,20.47,20.32,20.38,160900.0,17.7215,17.7998,17.6693,17.7215,160900.0
2011-12-01 11:30:00,20.37,20.46,20.3,20.45,138200.0,17.7128,17.7911,17.6519,17.7824,138200.0
2011-12-01 12:00:00,20.46,20.47,20.38,20.42,180300.0,17.7911,17.7998,17.7215,17.7563,180300.0
2011-12-01 12:30:00,20.42,20.45,20.29,20.3,99600.0,17.7563,17.7824,17.6432,17.6519,99600.0
2011-12-01 13:00:00,20.29,20.31,20.22,20.23,226900.0,17.6432,17.6606,17.5824,17.5911,226900.0
2011-12-01 13:30:00,20.23,20.46,20.21,20.46,176500.0,17.5911,17.7911,17.5737,17.7911,176500.0
2011-12-01 14:00:00,20.45,20.46,20.35,20.4,209700.0,17.7824,17.7911,17.6954,17.7389,209700.0
2011-12-01 14:30:00,20.39,20.45,20.34,20.44,209600.0,17.7302,17.7824,17.6867,17.7737,209600.0
2011-12-01 15:00:00,20.44,20.49,20.36,20.48,283600.0,17.7737,17.8172,17.7041,17.8085,283600.0
2011-12-01 15:30:00,20.48,20.48,20.35,20.39,530200.0,17.8085,17.8085,17.6954,17.7302,530200.0
2011-12-02 09:30:00,20.53,20.53,20.25,20.41,423500.0,17.8519,17.8519,17.6085,17.7476,423500.0
2011-12-02 10:00:00,20.41,20.82,20.38,20.73,610100.0,17.7476,18.1041,17.7215,18.0258,610100.0
2011-12-02 10:30:00,20.74,20.82,20.63,20.73,427500.0,18.0345,18.1041,17.9389,18.0258,427500.0
2011-12-02 11:00:00,20.72,20.76,20.54,20.75,219700.0,18.0171,18.0519,17.8606,18.0432,219700.0
2011-12-02 11:30:00,20.76,20.78,20.53,20.71,248100.0,18.0519,18.0693,17.8519,18.0085,248100.0
2011-12-02 12:00:00,20.71,20.85,20.67,20.8,160500.0,18.0085,18.1302,17.9737,18.0867,160500.0
2011-12-02 12:30:00,20.8,20.88,20.74,20.86,133900.0,18.0867,18.1563,18.0345,18.1389,133900.0
2011-12-02 13:00:00,20.86,20.86,20.71,20.8,165200.0,18.1389,18.1389,18.0085,18.0867,165200.0
2011-12-02 13:30:00,20.81,20.9,20.8,20.85,276500.0,18.0954,18.1737,18.0867,18.1302,276500.0
2011-12-02 14:00:00,20.86,20.89,20.82,20.85,248200.0,18.1389,18.165,18.1041,18.1302,248200.0
2011-12-02 14:30:00,20.84,20.89,20.8,20.85,241800.0,18.1215,18.165,18.0867,18.1302,241800.0
2011-12-02 15:00:00,20.85,20.92,20.78,20.81,437900.0,18.1302,18.1911,18.0693,18.0954,437900.0
2011-12-02 15:30:00,20.81,20.85,20.67,20.72,655100.0,18.0954,18.1302,17.9737,18.0171,655100.0
2011-12-05 09:30:00,21.05,21.09,20.74,21.08,245300.0,18.3041,18.3389,18.0345,18.3302,245300.0
2011-12-05 10:00:00,21.08,21.26,21.0,21.23,175300.0,18.3302,18.4867,18.2606,18.4606,175300.0
2011-12-05 10:30:00,21.24,21.26,21.12,21.14,113700.0,18.4693,18.4867,18.365,18.3824,113700.0
2011-12-05 11:00:00,21.14,21.24,21.13,21.2,109600.0,18.3824,18.4693,18.3737,18.4345,109600.0
2011-12-05 11:30:00,21.2,21.21,21.14,21.19,69000.0,18.4345,18.4432,18.3824,18.4258,69000.0
2011-12-05 12:00:00,21.18,21.24,21.18,21.22,102700.0,18.4171,18.4693,18.4171,18.4519,102700.0
2011-12-05 12:30:00,21.22,21.37,21.22,21.35,204800.0,18.4519,18.5824,18.4519,18.565,204800.0
2011-12-05 13:00:00,21.35,21.36,21.32,21.36,109600.0,18.565,18.5737,18.5389,18.5737,109600.0
2011-12-05 13:30:00,21.35,21.39,21.15,21.18,222500.0,18.565,18.5997,18.3911,18.4171,222500.0
2011-12-05 14:00:00,21.18,21.18,21.04,21.11,225900.0,18.4171,18.4171,18.2954,18.3563,225900.0
2011-12-05 14:30:00,21.11,21.12,21.05,21.1,103700.0,18.3563,18.365,18.3041,18.3476,103700.0
2011-12-05 15:00:00,21.11,21.16,20.94,20.96,422300.0,18.3563,18.3998,18.2084,18.2258,422300.0
2011-12-05 15:30:00,20.95,21.13,20.93,21.12,521700.0,18.2171,18.3737,18.1998,18.365,521700.0
2011-12-06 09:30:00,21.1,21.26,20.89,20.89,294800.0,18.3476,18.4867,18.165,18.165,294800.0
2011-12-06 10:00:00,20.9,21.0,20.87,20.99,207400.0,18.1737,18.2606,18.1476,18.2519,207400.0
2011-12-06 10:30:00,20.99,21.0,20.85,20.86,153500.0,18.2519,18.2606,18.1302,18.1389,153500.0
2011-12-06 11:00:00,20.87,20.87,20.78,20.79,106800.0,18.1476,18.1476,18.0693,18.078,106800.0
2011-12-06 11:30:00,20.78,20.84,20.71,20.8,125200.0,18.0693,18.1215,18.0085,18.0867,125200.0
2011-12-06 12:00:00,20.8,20.81,20.71,20.75,88400.0,18.0867,18.0954,18.0085,18.0432,88400.0
2011-12-06 12:30:00,20.74,20.78,20.7,20.76,64100.0,18.0345,18.0693,17.9998,18.0519,64100.0
2011-12-06 13:00:00,20.77,20.84,20.74,20.83,104400.0,18.0606,18.1215,18.0345,18.1128,104400.0
2011-12-06 13:30:00,20.84,20.84,20.76,20.8,91700.0,18.1215,18.1215,18.0519,18.0867,91700.0
2011-12-06 14:00:00,20.8,20.83,20.75,20.78,139000.0,18.0867,18.1128,18.0432,18.0693,139000.0
2011-12-06 14:30:00,20.78,20.96,20.78,20.93,179600.0,18.0693,18.2258,18.0693,18.1998,179600.0
2011-12-06 15:00:00,20.93,20.99,20.84,20.84,206300.0,18.1998,18.2519,18.1215,18.1215,206300.0
2011-12-06 15:30:00,20.85,20.96,20.85,20.86,419200.0,18.1302,18.2258,18.1302,18.1389,419200.0
2011-12-07 09:30:00,20.69,20.69,20.22,20.33,311400.0,17.9911,17.9911,17.5824,17.678,311400.0
2011-12-07 10:00:00,20.31,20.4,20.23,20.27,163400.0,17.6606,17.7389,17.5911,17.6258,163400.0
2011-12-07 10:30:00,20.26,20.45,20.22,20.43,112400.0,17.6172,17.7824,17.5824,17.765,112400.0
2011-12-07 11:00:00,20.44,20.54,20.42,20.53,124700.0,17.7737,17.8606,17.7563,17.8519,124700.0
2011-12-07 11:30:00,20.53,20.6,20.5,20.54,123100.0,17.8519,17.9128,17.8258,17.8606,123100.0
2011-12-07 12:00:00,20.54,20.64,20.49,20.64,115400.0,17.8606,17.9476,17.8172,17.9476,115400.0
2011-12-07 12:30:00,20.63,20.64,20.56,20.57,111700.0,17.9389,17.9476,17.878,17.8867,111700.0
2011-12-07 13:00:00,20.57,20.58,20.42,20.53,237900.0,17.8867,17.8954,17.7563,17.8519,237900.0
2011-12-07 13:30:00,20.54,20.55,20.41,20.44,176800.0,17.8606,17.8693,17.7476,17.7737,176800.0
2011-12-07 14:00:00,20.44,20.49,20.4,20.49,131600.0,17.7737,17.8172,17.7389,17.8172,131600.0
2011-12-07 14:30:00,20.49,20.52,20.41,20.48,195600.0,17.8172,17.8432,17.7476,17.8085,195600.0
2011-12-07 15:00:00,20.47,20.6,20.46,20.58,231000.0,17.7998,17.9128,17.7911,17.8954,231000.0
2011-12-07 15:30:00,20.58,20.81,20.56,20.66,659500.0,17.8954,18.0954,17.878,17.965,659500.0
2011-12-08 09:30:00,20.52,20.61,20.38,20.52,133000.0,17.8432,17.9215,17.7215,17.8432,133000.0
2011-12-08 10:00:00,20.52,20.56,20.39,20.44,214400.0,17.8432,17.878,17.7302,17.7737,214400.0
2011-12-08 10:30:00,20.44,20.68,20.43,20.5,135800.0,17.7737,17.9824,17.765,17.8258,135800.0
2011-12-08 11:00:00,20.5,20.54,20.41,20.48,212000.0,17.8258,17.8606,17.7476,17.8085,212000.0
2011-12-08 11:30:00,20.48,20.53,20.39,20.5,99500.0,17.8085,17.8519,17.7302,17.8258,99500.0
2011-12-08 12:00:00,20.5,20.53,20.42,20.44,130400.0,17.8258,17.8519,17.7563,17.7737,130400.0
2011-12-08 12:30:00,20.43,20.43,20.34,20.34,174100.0,17.765,17.765,17.6867,17.6867,174100.0
2011-12-08 13:00:00,20.33,20.34,20.13,20.2,143200.0,17.678,17.6867,17.5041,17.565,143200.0
2011-12-08 13:30:00,20.19,20.24,20.13,20.2,140000.0,17.5563,17.5998,17.5041,17.565,140000.0
2011-12-08 14:00:00,20.21,20.21,20.13,20.15,153700.0,17.5737,17.5737,17.5041,17.5215,153700.0
2011-12-08 14:30:00,20.15,20.18,20.01,20.08,222000.0,17.5215,17.5476,17.3998,17.4606,222000.0
2011-12-08 15:00:00,20.08,20.29,20.07,20.25,271900.0,17.4606,17.6432,17.4519,17.6085,271900.0
2011-12-08 15:30:00,20.26,20.37,20.0,20.06,801700.0,17.6172,17.7128,17.3911,17.4432,801700.0
2011-12-09 09:30:00,20.16,20.35,20.09,20.26,174300.0,17.5302,17.6954,17.4693,17.6172,174300.0
2011-12-09 10:00:00,20.27,20.43,20.24,20.3,140000.0,17.6258,17.765,17.5998,17.6519,140000.0
2011-12-09 10:30:00,20.31,20.41,20.25,20.4,157900.0,17.6606,17.7476,17.6085,17.7389,157900.0
2011-12-09 11:00:00,20.4,20.52,20.39,20.5,134900.0,17.7389,17.8432,17.7302,17.8258,134900.0
2011-12-09 11:30:00,20.51,20.57,20.44,20.45,92000.0,17.8345,17.8867,17.7737,17.7824,92000.0
2011-12-09 12:00:00,20.45,20.52,20.41,20.44,71500.0,17.7824,17.8432,17.7476,17.7737,71500.0
2011-12-09 12:30:00,20.45,20.56,20.43,20.49,127500.0,17.7824,17.878,17.765,17.8172,127500.0
2011-12-09 13:00:00,20.49,20.59,20.46,20.57,91000.0,17.8172,17.9041,17.7911,17.8867,91000.0
2011-12-09 13:30:00,20.58,20.61,20.56,20.57,80500.0,17.8954,17.9215,17.878,17.8867,80500.0
2011-12-09 14:00:00,20.57,20.63,20.55,20.62,128100.0,17.8867,17.9389,17.8693,17.9302,128100.0
2011-12-09 14:30:00,20.62,20.73,20.62,20.66,172700.0,17.9302,18.0258,17.9302,17.965,172700.0
2011-12-09 15:00:00,20.66,20.69,20.59,20.67,195900.0,17.965,17.9911,17.9041,17.9737,195900.0
2011-12-09 15:30:00,20.67,20.71,20.59,20.64,569800.0,17.9737,18.0085,17.9041,17.9476,569800.0
2011-12-12 09:30:00,20.32,20.32,20.08,20.1,152400.0,17.6693,17.6693,17.4606,17.478,152400.0
2011-12-12 10:00:00,20.09,20.14,20.0,20.05,132000.0,17.4693,17.5128,17.3911,17.4345,132000.0
2011-12-12 10:30:00,20.05,20.2,20.02,20.18,79200.0,17.4345,17.565,17.4085,17.5476,79200.0
2011-12-12 11:00:00,20.17,20.24,20.13,20.17,109400.0,17.5389,17.5998,17.5041,17.5389,109400.0
2011-12-12 11:30:00,20.18,20.21,19.94,20.03,168800.0,17.5476,17.5737,17.3389,17.4172,168800.0
2011-12-12 12:00:00,20.03,20.1,20.0,20.09,127800.0,17.4172,17.478,17.3911,17.4693,127800.0
2011-12-12 12:30:00,20.09,20.2,20.08,20.17,92400.0,17.4693,17.565,17.4606,17.5389,92400.0
2011-12-12 13:00:00,20.16,20.19,20.1,20.16,52600.0,17.5302,17.5563,17.478,17.5302,52600.0
2011-12-12 13:30:00,20.16,20.17,20.1,20.12,54800.0,17.5302,17.5389,17.478,17.4954,54800.0
2011-12-12 14:00:00,20.11,20.17,20.05,20.1,98000.0,17.4867,17.5389,17.4345,17.478,98000.0
2011-12-12 14:30:00,20.1,20.15,20.03,20.14,88300.0,17.478,17.5215,17.4172,17.5128,88300.0
2011-12-12 15:00:00,20.15,20.19,20.06,20.18,167700.0,17.5215,17.5563,17.4432,17.5476,167700.0
2011-12-12 15:30:00,20.18,20.3,20.15,20.27,396500.0,17.5476,17.6519,17.5215,17.6258,396500.0
2011-12-13 09:30:00,20.53,20.62,20.36,20.38,250800.0,17.8519,17.9302,17.7041,17.7215,250800.0
2011-12-13 10:00:00,20.38,20.54,20.38,20.46,276800.0,17.7215,17.8606,17.7215,17.7911,276800.0
2011-12-13 10:30:00,20.45,20.49,20.33,20.41,766200.0,17.7824,17.8172,17.678,17.7476,766200.0
2011-12-13 11:00:00,20.4,20.46,20.33,20.44,422200.0,17.7389,17.7911,17.678,17.7737,422200.0
2011-12-13 11:30:00,20.43,20.5,20.42,20.47,84700.0,17.765,17.8258,17.7563,17.7998,84700.0
2011-12-13 12:00:00,20.47,20.48,20.37,20.45,171600.0,17.7998,17.8085,17.7128,17.7824,171600.0
2011-12-13 12:30:00,20.45,20.48,20.37,20.46,182500.0,17.7824,17.8085,17.7128,17.7911,182500.0
2011-12-13 13:00:00,20.46,20.49,20.36,20.39,213700.0,17.7911,17.8172,17.7041,17.7302,213700.0
2011-12-13 13:30:00,20.38,20.4,20.31,20.39,83400.0,17.7215,17.7389,17.6606,17.7302,83400.0
2011-12-13 14:00:00,20.39,20.47,20.21,20.32,167400.0,17.7302,17.7998,17.5737,17.6693,167400.0
2011-12-13 14:30:00,20.31,20.32,20.0,20.04,327100.0,17.6606,17.6693,17.3911,17.4259,327100.0
2011-12-13 15:00:00,20.04,20.12,19.7,19.74,386100.0,17.4259,17.4954,17.1302,17.165,386100.0
2011-12-13 15:30:00,19.73,19.77,19.63,19.72,695400.0,17.1563,17.1911,17.0693,17.1476,695400.0
2011-12-14 09:30:00,19.72,19.76,19.44,19.52,178600.0,17.1476,17.1824,16.9041,16.9737,178600.0
2011-12-14 10:00:00,19.51,19.51,19.32,19.44,171700.0,16.965,16.965,16.7998,16.9041,171700.0
2011-12-14 10:30:00,19.45,19.51,19.34,19.34,148200.0,16.9128,16.965,16.8172,16.8172,148200.0
2011-12-14 11:00:00,19.34,19.43,19.25,19.27,118700.0,16.8172,16.8954,16.7389,16.7563,118700.0
2011-12-14 11:30:00,19.27,19.29,19.17,19.2,99800.0,16.7563,16.7737,16.6693,16.6954,99800.0
2011-12-14 12:00:00,19.2,19.32,19.18,19.24,145700.0,16.6954,16.7998,16.678,16.7302,145700.0
2011-12-14 12:30:00,19.25,19.34,19.25,19.32,87400.0,16.7389,16.8172,16.7389,16.7998,87400.0
2011-12-14 13:00:00,19.33,19.42,19.29,19.4,91000.0,16.8085,16.8867,16.7737,16.8693,91000.0
2011-12-14 13:30:00,19.4,19.42,19.23,19.25,104000.0,16.8693,16.8867,16.7215,16.7389,104000.0
2011-12-14 14:00:00,19.25,19.32,19.17,19.28,180500.0,16.7389,16.7998,16.6693,16.765,180500.0
2011-12-14 14:30:00,19.28,19.29,19.17,19.21,202300.0,16.765,16.7737,16.6693,16.7041,202300.0
2011-12-14 15:00:00,19.21,19.32,19.17,19.28,220600.0,16.7041,16.7998,16.6693,16.765,220600.0
2011-12-14 15:30:00,19.29,19.3,19.19,19.2,664900.0,16.7737,16.7824,16.6867,16.6954,664900.0
2011-12-15 09:30:00,19.54,19.77,19.5,19.65,192800.0,16.9911,17.1911,16.9563,17.0867,192800.0
2011-12-15 10:00:00,19.66,19.7,19.54,19.61,241600.0,17.0954,17.1302,16.9911,17.0519,241600.0
2011-12-15 10:30:00,19.61,19.65,19.52,19.59,212300.0,17.0519,17.0867,16.9737,17.0346,212300.0
2011-12-15 11:00:00,19.6,19.79,19.53,19.77,217300.0,17.0432,17.2085,16.9824,17.1911,217300.0
2011-12-15 11:30:00,19.78,19.82,19.66,19.71,280500.0,17.1998,17.2345,17.0954,17.1389,280500.0
2011-12-15 12:00:00,19.72,19.78,19.7,19.73,152700.0,17.1476,17.1998,17.1302,17.1563,152700.0
2011-12-15 12:30:00,19.72,19.74,19.63,19.66,227600.0,17.1476,17.165,17.0693,17.0954,227600.0
2011-12-15 13:00:00,19.67,19.72,19.64,19.67,200200.0,17.1041,17.1476,17.078,17.1041,200200.0
2011-12-15 13:30:00,19.67,19.72,19.58,19.61,222400.0,17.1041,17.1476,17.0259,17.0519,222400.0
2011-12-15 14:00:00,19.62,19.68,19.55,19.59,192300.0,17.0606,17.1128,16.9998,17.0346,192300.0
2011-12-15 14:30:00,19.59,19.62,19.54,19.54,185400.0,17.0346,17.0606,16.9911,16.9911,185400.0
2011-12-15 15:00:00,19.54,19.63,19.54,19.57,303400.0,16.9911,17.0693,16.9911,17.0172,303400.0
2011-12-15 15:30:00,19.57,19.63,19.47,19.53,699800.0,17.0172,17.0693,16.9302,16.9824,699800.0
2011-12-16 09:30:00,19.65,19.85,19.62,19.79,375900.0,17.0867,17.2606,17.0606,17.2085,375900.0
2011-12-16 10:00:00,19.79,20.01,19.76,19.89,189300.0,17.2085,17.3998,17.1824,17.2954,189300.0
2011-12-16 10:30:00,19.9,19.98,19.88,19.93,89800.0,17.3041,17.3737,17.2867,17.3302,89800.0
2011-12-16 11:00:00,19.94,19.96,19.82,19.82,159800.0,17.3389,17.3563,17.2345,17.2345,159800.0
2011-12-16 11:30:00,19.84,19.85,19.66,19.66,234000.0,17.2519,17.2606,17.0954,17.0954,234000.0
2011-12-16 12:00:00,19.67,19.77,19.63,19.72,229600.0,17.1041,17.1911,17.0693,17.1476,229600.0
2011-12-16 12:30:00,19.72,19.72,19.53,19.69,288000.0,17.1476,17.1476,16.9824,17.1215,288000.0
2011-12-16 13:00:00,19.68,19.74,19.65,19.68,125800.0,17.1128,17.165,17.0867,17.1128,125800.0
2011-12-16 13:30:00,19.68,19.72,19.56,19.59,138100.0,17.1128,17.1476,17.0085,17.0346,138100.0
2011-12-16 14:00:00,19.59,19.61,19.48,19.49,123400.0,17.0346,17.0519,16.9389,16.9476,123400.0
2011-12-16 14:30:00,19.49,19.54,19.4,19.4,504900.0,16.9476,16.9911,16.8693,16.8693,504900.0
2011-12-16 15:00:00,19.41,19.44,19.35,19.38,614300.0,16.878,16.9041,16.8259,16.8519,614300.0
2011-12-16 15:30:00,19.39,19.47,19.35,19.4,908200.0,16.8606,16.9302,16.8259,16.8693,908200.0
2011-12-19 09:30:00,19.53,19.64,19.26,19.29,316700.0,16.9824,17.078,16.7476,16.7737,316700.0
2011-12-19 10:00:00,19.29,19.34,19.17,19.23,357000.0,16.7737,16.8172,16.6693,16.7215,357000.0
2011-12-19 10:30:00,19.23,19.44,19.22,19.23,403800.0,16.7215,16.9041,16.7128,16.7215,403800.0
2011-12-19 11:00:00,19.24,19.26,19.14,19.24,160200.0,16.7302,16.7476,16.6433,16.7302,160200.0
2011-12-19 11:30:00,19.24,19.24,19.13,19.18,268300.0,16.7302,16.7302,16.6346,16.678,268300.0
2011-12-19 12:00:00,19.18,19.28,19.16,19.26,83700.0,16.678,16.765,16.6606,16.7476,83700.0
2011-12-19 12:30:00,19.26,19.26,19.19,19.24,72900.0,16.7476,16.7476,16.6867,16.7302,72900.0
2011-12-19 13:00:00,19.23,19.27,19.21,19.23,132100.0,16.7215,16.7563,16.7041,16.7215,132100.0
2011-12-19 13:30:00,19.24,19.27,19.18,19.21,109500.0,16.7302,16.7563,16.678,16.7041,109500.0
2011-12-19 14:00:00,19.22,19.25,19.17,19.18,127400.0,16.7128,16.7389,16.6693,16.678,127400.0
2011-12-19 14:30:00,19.18,19.25,19.13,19.21,170900.0,16.678,16.7389,16.6346,16.7041,170900.0
2011-12-19 15:00:00,19.22,19.22,18.95,18.96,375900.0,16.7128,16.7128,16.478,16.4867,375900.0
2011-12-19 15:30:00,18.96,19.05,18.91,18.96,597500.0,16.4867,16.565,16.4433,16.4867,597500.0
2011-12-20 09:30:00,19.43,19.7,19.42,19.62,411000.0,16.8954,17.1302,16.8867,17.0606,411000.0
2011-12-20 10:00:00,19.63,20.04,19.61,20.04,431700.0,17.0693,17.4259,17.0519,17.4259,431700.0
2011-12-20 10:30:00,20.04,20.2,20.03,20.17,510800.0,17.4259,17.565,17.4172,17.5389,510800.0
2011-12-20 11:00:00,20.18,20.38,20.18,20.19,402900.0,17.5476,17.7215,17.5476,17.5563,402900.0
2011-12-20 11:30:00,20.2,20.32,20.0,20.11,369800.0,17.565,17.6693,17.3911,17.4867,369800.0
2011-12-20 12:00:00,20.11,20.11,19.92,20.02,219800.0,17.4867,17.4867,17.3215,17.4085,219800.0
2011-12-20 12:30:00,20.02,20.09,19.95,20.09,141800.0,17.4085,17.4693,17.3476,17.4693,141800.0
2011-12-20 13:00:00,20.09,20.24,20.09,20.17,199500.0,17.4693,17.5998,17.4693,17.5389,199500.0
2011-12-20 13:30:00,20.17,20.19,20.07,20.08,126500.0,17.5389,17.5563,17.4519,17.4606,126500.0
2011-12-20 14:00:00,20.08,20.09,19.92,20.02,184600.0,17.4606,17.4693,17.3215,17.4085,184600.0
2011-12-20 14:30:00,20.02,20.08,19.91,19.93,283500.0,17.4085,17.4606,17.3128,17.3302,283500.0
2011-12-20 15:00:00,19.93,20.13,19.92,20.13,306200.0,17.3302,17.5041,17.3215,17.5041,306200.0
2011-12-20 15:30:00,20.12,20.13,19.91,19.97,1027400.0,17.4954,17.5041,17.3128,17.365,1027400.0
2011-12-21 09:30:00,19.53,19.53,19.07,19.16,1106000.0,16.9824,16.9824,16.5824,16.6606,1106000.0
2011-12-21 10:00:00,19.14,19.46,19.06,19.39,641500.0,16.6433,16.9215,16.5737,16.8606,641500.0
2011-12-21 10:30:00,19.39,19.64,19.31,19.39,573100.0,16.8606,17.078,16.7911,16.8606,573100.0
2011-12-21 11:00:00,19.39,19.41,19.22,19.3,273000.0,16.8606,16.878,16.7128,16.7824,273000.0
2011-12-21 11:30:00,19.3,19.31,19.11,19.16,393300.0,16.7824,16.7911,16.6172,16.6606,393300.0
2011-12-21 12:00:00,19.16,19.21,18.93,18.93,237700.0,16.6606,16.7041,16.4606,16.4606,237700.0
2011-12-21 12:30:00,18.93,18.99,18.79,18.85,357100.0,16.4606,16.5128,16.3389,16.3911,357100.0
2011-12-21 13:00:00,18.85,18.97,18.79,18.84,254200.0,16.3911,16.4954,16.3389,16.3824,254200.0
2011-12-21 13:30:00,18.83,18.98,18.79,18.9,324200.0,16.3737,16.5041,16.3389,16.4346,324200.0
2011-12-21 14:00:00,18.91,18.99,18.89,18.93,192400.0,16.4433,16.5128,16.4259,16.4606,192400.0
2011-12-21 14:30:00,18.92,19.03,18.9,18.97,204700.0,16.452,16.5476,16.4346,16.4954,204700.0
2011-12-21 15:00:00,18.96,19.18,18.92,19.15,378400.0,16.4867,16.678,16.452,16.6519,378400.0
2011-12-21 15:30:00,19.16,19.47,19.15,19.38,1301300.0,16.6606,16.9302,16.6519,16.8519,1301300.0
2011-12-22 09:30:00,19.37,19.77,19.34,19.65,287500.0,16.8433,17.1911,16.8172,17.0867,287500.0
2011-12-22 10:00:00,19.64,19.75,19.57,19.72,210800.0,17.078,17.1737,17.0172,17.1476,210800.0
2011-12-22 10:30:00,19.72,19.73,19.53,19.65,208800.0,17.1476,17.1563,16.9824,17.0867,208800.0
2011-12-22 11:00:00,19.64,19.71,19.6,19.61,124200.0,17.078,17.1389,17.0432,17.0519,124200.0
2011-12-22 11:30:00,19.62,19.67,19.58,19.62,129300.0,17.0606,17.1041,17.0259,17.0606,129300.0
2011-12-22 12:00:00,19.62,19.82,19.61,19.82,141200.0,17.0606,17.2345,17.0519,17.2345,141200.0
2011-12-22 12:30:00,19.81,19.86,19.75,19.77,95300.0,17.2259,17.2693,17.1737,17.1911,95300.0
2011-12-22 13:00:00,19.77,19.83,19.74,19.81,80900.0,17.1911,17.2432,17.165,17.2259,80900.0
2011-12-22 13:30:00,19.81,19.82,19.74,19.76,82600.0,17.2259,17.2345,17.165,17.1824,82600.0
2011-12-22 14:00:00,19.76,19.82,19.73,19.81,109800.0,17.1824,17.2345,17.1563,17.2259,109800.0
2011-12-22 14:30:00,19.8,19.81,19.73,19.75,126500.0,17.2172,17.2259,17.1563,17.1737,126500.0
2011-12-22 15:00:00,19.75,19.83,19.75,19.81,189900.0,17.1737,17.2432,17.1737,17.2259,189900.0
2011-12-22 15:30:00,19.82,19.84,19.74,19.79,391200.0,17.2345,17.2519,17.165,17.2085,391200.0
2011-12-23 09:30:00,19.9,19.95,19.83,19.95,101700.0,17.3041,17.3476,17.2432,17.3476,101700.0
2011-12-23 10:00:00,19.95,19.99,19.76,19.77,120600.0,17.3476,17.3824,17.1824,17.1911,120600.0
2011-12-23 10:30:00,19.77,19.83,19.75,19.76,64400.0,17.1911,17.2432,17.1737,17.1824,64400.0
2011-12-23 11:00:00,19.77,19.87,19.73,19.85,183800.0,17.1911,17.278,17.1563,17.2606,183800.0
2011-12-23 11:30:00,19.86,19.9,19.82,19.9,133800.0,17.2693,17.3041,17.2345,17.3041,133800.0
2011-12-23 12:00:00,19.9,19.94,19.87,19.91,89200.0,17.3041,17.3389,17.278,17.3128,89200.0
2011-12-23 12:30:00,19.91,19.95,19.9,19.95,40900.0,17.3128,17.3476,17.3041,17.3476,40900.0
2011-12-23 13:00:00,19.95,19.95,19.92,19.93,41400.0,17.3476,17.3476,17.3215,17.3302,41400.0
2011-12-23 13:30:00,19.93,19.93,19.88,19.88,52300.0,17.3302,17.3302,17.2867,17.2867,52300.0
2011-12-23 14:00:00,19.89,19.9,19.81,19.82,93700.0,17.2954,17.3041,17.2259,17.2345,93700.0
2011-12-23 14:30:00,19.82,19.85,19.82,19.84,45300.0,17.2345,17.2606,17.2345,17.2519,45300.0
2011-12-23 15:00:00,19.84,19.86,19.83,19.83,61500.0,17.2519,17.2693,17.2432,17.2432,61500.0
2011-12-23 15:30:00,19.83,19.9,19.82,19.89,165400.0,17.2432,17.3041,17.2345,17.2954,165400.0
2011-12-27 09:30:00,19.83,19.95,19.77,19.95,70400.0,17.2432,17.3476,17.1911,17.3476,70400.0
2011-12-27 10:00:00,19.96,20.0,19.93,19.99,192800.0,17.3563,17.3911,17.3302,17.3824,192800.0
2011-12-27 10:30:00,20.0,20.0,19.92,19.93,120900.0,17.3911,17.3911,17.3215,17.3302,120900.0
2011-12-27 11:00:00,19.92,20.0,19.92,20.0,50500.0,17.3215,17.3911,17.3215,17.3911,50500.0
2011-12-27 11:30:00,19.99,20.02,19.98,20.01,64600.0,17.3824,17.4085,17.3737,17.3998,64600.0
2011-12-27 12:00:00,20.02,20.12,20.01,20.1,77500.0,17.4085,17.4954,17.3998,17.478,77500.0
2011-12-27 12:30:00,20.11,20.14,20.09,20.09,47400.0,17.4867,17.5128,17.4693,17.4693,47400.0
2011-12-27 13:00:00,20.08,20.11,20.06,20.11,62400.0,17.4606,17.4867,17.4432,17.4867,62400.0
2011-12-27 13:30:00,20.1,20.16,20.1,20.15,59300.0,17.478,17.5302,17.478,17.5215,59300.0
2011-12-27 14:00:00,20.15,20.18,20.14,20.17,58100.0,17.5215,17.5476,17.5128,17.5389,58100.0
2011-12-27 14:30:00,20.17,20.2,20.15,20.19,71900.0,17.5389,17.565,17.5215,17.5563,71900.0
2011-12-27 15:00:00,20.18,20.19,20.14,20.15,84300.0,17.5476,17.5563,17.5128,17.5215,84300.0
2011-12-27 15:30:00,20.15,20.16,20.07,20.1,251500.0,17.5215,17.5302,17.4519,17.478,251500.0
2011-12-28 09:30:00,20.0,20.0,19.7,19.74,179200.0,17.3911,17.3911,17.1302,17.165,179200.0
2011-12-28 10:00:00,19.74,19.82,19.57,19.59,87400.0,17.165,17.2345,17.0172,17.0346,87400.0
2011-12-28 10:30:00,19.59,19.76,19.57,19.75,133200.0,17.0346,17.1824,17.0172,17.1737,133200.0
2011-12-28 11:00:00,19.75,19.79,19.73,19.76,214800.0,17.1737,17.2085,17.1563,17.1824,214800.0
2011-12-28 11:30:00,19.75,19.78,19.69,19.72,199800.0,17.1737,17.1998,17.1215,17.1476,199800.0
2011-12-28 12:00:00,19.73,19.77,19.66,19.73,56500.0,17.1563,17.1911,17.0954,17.1563,56500.0
2011-12-28 12:30:00,19.73,19.74,19.66,19.68,47600.0,17.1563,17.165,17.0954,17.1128,47600.0
2011-12-28 13:00:00,19.68,19.72,19.67,19.71,94500.0,17.1128,17.1476,17.1041,17.1389,94500.0
2011-12-28 13:30:00,19.71,19.8,19.71,19.78,83800.0,17.1389,17.2172,17.1389,17.1998,83800.0
2011-12-28 14:00:00,19.78,19.79,19.65,19.69,85400.0,17.1998,17.2085,17.0867,17.1215,85400.0
2011-12-28 14:30:00,19.69,19.69,19.59,19.67,109500.0,17.1215,17.1215,17.0346,17.1041,109500.0
2011-12-28 15:00:00,19.67,19.69,19.57,19.6,191500.0,17.1041,17.1215,17.0172,17.0432,191500.0
2011-12-28 15:30:00,19.6,19.63,19.53,19.56,556200.0,17.0432,17.0693,16.9824,17.0085,556200.0
2011-12-29 09:30:00,19.54,19.67,19.5,19.53,104600.0,16.9911,17.1041,16.9563,16.9824,104600.0
2011-12-29 10:00:00,19.53,19.79,19.52,19.78,103600.0,16.9824,17.2085,16.9737,17.1998,103600.0
2011-12-29 10:30:00,19.77,19.84,19.77,19.8,67400.0,17.1911,17.2519,17.1911,17.2172,67400.0
2011-12-29 11:00:00,19.8,19.83,19.74,19.81,71100.0,17.2172,17.2432,17.165,17.2259,71100.0
2011-12-29 11:30:00,19.8,19.89,19.79,19.89,109700.0,17.2172,17.2954,17.2085,17.2954,109700.0
2011-12-29 12:00:00,19.89,19.9,19.81,19.81,61300.0,17.2954,17.3041,17.2259,17.2259,61300.0
2011-12-29 12:30:00,19.8,19.83,19.76,19.81,60300.0,17.2172,17.2432,17.1824,17.2259,60300.0
2011-12-29 13:00:00,19.81,19.85,19.75,19.8,65200.0,17.2259,17.2606,17.1737,17.2172,65200.0
2011-12-29 13:30:00,19.79,19.83,19.76,19.76,109400.0,17.2085,17.2432,17.1824,17.1824,109400.0
2011-12-29 14:00:00,19.77,19.81,19.77,19.8,71500.0,17.1911,17.2259,17.1911,17.2172,71500.0
2011-12-29 14:30:00,19.8,19.84,19.78,19.83,100700.0,17.2172,17.2519,17.1998,17.2432,100700.0
2011-12-29 15:00:00,19.83,19.9,19.83,19.89,108200.0,17.2432,17.3041,17.2432,17.2954,108200.0
2011-12-29 15:30:00,19.88,19.95,19.86,19.89,312000.0,17.2867,17.3476,17.2693,17.2954,312000.0
2011-12-30 09:30:00,19.88,19.97,19.8,19.96,84200.0,17.2867,17.365,17.2172,17.3563,84200.0
2011-12-30 10:00:00,19.97,20.07,19.96,20.04,133000.0,17.365,17.4519,17.3563,17.4259,133000.0
2011-12-30 10:30:00,20.04,20.05,19.98,19.99,90200.0,17.4259,17.4345,17.3737,17.3824,90200.0
2011-12-30 11:00:00,19.99,20.02,19.99,20.02,67400.0,17.3824,17.4085,17.3824,17.4085,67400.0
2011-12-30 11:30:00,20.02,20.03,19.99,20.01,43100.0,17.4085,17.4172,17.3824,17.3998,43100.0
2011-12-30 12:00:00,20.0,20.02,19.97,19.97,45400.0,17.3911,17.4085,17.365,17.365,45400.0
2011-12-30 12:30:00,19.97,19.99,19.89,19.89,84900.0,17.365,17.3824,17.2954,17.2954,84900.0
2011-12-30 13:00:00,19.89,19.9,19.79,19.8,43300.0,17.2954,17.3041,17.2085,17.2172,43300.0
2011-12-30 13:30:00,19.8,19.83,19.76,19.76,41900.0,17.2172,17.2432,17.1824,17.1824,41900.0
2011-12-30 14:00:00,19.76,19.76,19.63,19.71,88400.0,17.1824,17.1824,17.0693,17.1389,88400.0
2011-12-30 14:30:00,19.71,19.78,19.71,19.78,68300.0,17.1389,17.1998,17.1389,17.1998,68300.0
2011-12-30 15:00:00,19.77,19.8,19.73,19.73,97800.0,17.1911,17.2172,17.1563,17.1563,97800.0
2011-12-30 15:30:00,19.74,19.78,19.64,19.66,300300.0,17.165,17.1998,17.078,17.0954,300300.0
2012-01-03 09:30:00,20.05,20.16,20.04,20.1,183200.0,17.4345,17.5302,17.4259,17.478,183200.0
2012-01-03 10:00:00,20.1,20.22,20.07,20.16,127200.0,17.478,17.5824,17.4519,17.5302,127200.0
2012-01-03 10:30:00,20.17,20.29,20.17,20.26,132800.0,17.5389,17.6432,17.5389,17.6172,132800.0
2012-01-03 11:00:00,20.27,20.31,20.17,20.3,172700.0,17.6258,17.6606,17.5389,17.6519,172700.0
2012-01-03 11:30:00,20.3,20.3,20.14,20.2,175400.0,17.6519,17.6519,17.5128,17.565,175400.0
2012-01-03 12:00:00,20.2,20.24,20.19,20.22,144600.0,17.565,17.5998,17.5563,17.5824,144600.0
2012-01-03 12:30:00,20.22,20.22,20.06,20.12,200700.0,17.5824,17.5824,17.4432,17.4954,200700.0
2012-01-03 13:00:00,20.12,20.18,20.1,20.14,185300.0,17.4954,17.5476,17.478,17.5128,185300.0
2012-01-03 13:30:00,20.13,20.14,20.09,20.12,151400.0,17.5041,17.5128,17.4693,17.4954,151400.0
2012-01-03 14:00:00,20.13,20.29,20.12,20.29,235600.0,17.5041,17.6432,17.4954,17.6432,235600.0
2012-01-03 14:30:00,20.29,20.33,20.25,20.26,232900.0,17.6432,17.678,17.6085,17.6172,232900.0
2012-01-03 15:00:00,20.26,20.29,20.17,20.21,189400.0,17.6172,17.6432,17.5389,17.5737,189400.0
2012-01-03 15:30:00,20.21,20.22,20.1,20.11,550300.0,17.5737,17.5824,17.478,17.4867,550300.0
2012-01-04 09:30:00,20.05,20.11,19.91,20.11,267800.0,17.4345,17.4867,17.3128,17.4867,267800.0
2012-01-04 10:00:00,20.1,20.11,19.98,19.98,192700.0,17.478,17.4867,17.3737,17.3737,192700.0
2012-01-04 10:30:00,19.98,20.02,19.91,20.0,171500.0,17.3737,17.4085,17.3128,17.3911,171500.0
2012-01-04 11:00:00,20.01,20.1,20.0,20.08,162200.0,17.3998,17.478,17.3911,17.4606,162200.0
2012-01-04 11:30:00,20.08,20.09,20.05,20.07,144000.0,17.4606,17.4693,17.4345,17.4519,144000.0
2012-01-04 12:00:00,20.07,20.13,20.06,20.12,133900.0,17.4519,17.5041,17.4432,17.4954,133900.0
2012-01-04 12:30:00,20.13,20.14,20.07,20.13,96100.0,17.5041,17.5128,17.4519,17.5041,96100.0
2012-01-04 13:00:00,20.14,20.17,20.1,20.17,99600.0,17.5128,17.5389,17.478,17.5389,99600.0
2012-01-04 13:30:00,20.16,20.26,20.15,20.23,86700.0,17.5302,17.6172,17.5215,17.5911,86700.0
2012-01-04 14:00:00,20.23,20.24,20.17,20.22,110600.0,17.5911,17.5998,17.5389,17.5824,110600.0
2012-01-04 14:30:00,20.22,20.31,20.21,20.24,182100.0,17.5824,17.6606,17.5737,17.5998,182100.0
2012-01-04 15:00:00,20.24,20.24,20.19,20.21,257800.0,17.5998,17.5998,17.5563,17.5737,257800.0
2012-01-04 15:30:00,20.21,20.24,20.16,20.2,853300.0,17.5737,17.5998,17.5302,17.565,853300.0
2012-01-05 09:30:00,20.14,20.41,20.12,20.25,277400.0,17.5128,17.7476,17.4954,17.6085,277400.0
2012-01-05 10:00:00,20.24,20.44,20.14,20.36,213600.0,17.5998,17.7737,17.5128,17.7041,213600.0
2012-01-05 10:30:00,20.37,20.37,20.25,20.29,184700.0,17.7128,17.7128,17.6085,17.6432,184700.0
2012-01-05 11:00:00,20.28,20.49,20.27,20.48,172600.0,17.6345,17.8172,17.6258,17.8085,172600.0
2012-01-05 11:30:00,20.48,20.5,20.44,20.46,160400.0,17.8085,17.8258,17.7737,17.7911,160400.0
2012-01-05 12:00:00,20.47,20.61,20.43,20.6,297500.0,17.7998,17.9215,17.765,17.9128,297500.0
2012-01-05 12:30:00,20.6,20.61,20.5,20.56,215300.0,17.9128,17.9215,17.8258,17.878,215300.0
2012-01-05 13:00:00,20.57,20.58,20.48,20.57,215800.0,17.8867,17.8954,17.8085,17.8867,215800.0
2012-01-05 13:30:00,20.57,20.68,20.56,20.63,157300.0,17.8867,17.9824,17.878,17.9389,157300.0
2012-01-05 14:00:00,20.63,20.64,20.56,20.58,162300.0,17.9389,17.9476,17.878,17.8954,162300.0
2012-01-05 14:30:00,20.59,20.63,20.56,20.6,230000.0,17.9041,17.9389,17.878,17.9128,230000.0
2012-01-05 15:00:00,20.59,20.73,20.58,20.7,286500.0,17.9041,18.0258,17.8954,17.9998,286500.0
2012-01-05 15:30:00,20.69,20.83,20.68,20.75,608600.0,17.9911,18.1128,17.9824,18.0432,608600.0
2012-01-06 09:30:00,20.72,20.8,20.56,20.73,210100.0,18.0171,18.0867,17.878,18.0258,210100.0
2012-01-06 10:00:00,20.72,20.94,20.66,20.92,318400.0,18.0171,18.2084,17.965,18.1911,318400.0
2012-01-06 10:30:00,20.92,20.92,20.85,20.85,192400.0,18.1911,18.1911,18.1302,18.1302,192400.0
2012-01-06 11:00:00,20.85,21.0,20.85,20.98,158400.0,18.1302,18.2606,18.1302,18.2432,158400.0
2012-01-06 11:30:00,20.98,21.0,20.96,20.98,122800.0,18.2432,18.2606,18.2258,18.2432,122800.0
2012-01-06 12:00:00,20.98,20.99,20.97,20.98,119900.0,18.2432,18.2519,18.2345,18.2432,119900.0
2012-01-06 12:30:00,20.98,21.0,20.92,20.92,147400.0,18.2432,18.2606,18.1911,18.1911,147400.0
2012-01-06 13:00:00,20.92,20.93,20.87,20.89,103100.0,18.1911,18.1998,18.1476,18.165,103100.0
2012-01-06 13:30:00,20.89,21.0,20.88,20.96,103000.0,18.165,18.2606,18.1563,18.2258,103000.0
2012-01-06 14:00:00,20.96,20.96,20.87,20.89,130100.0,18.2258,18.2258,18.1476,18.165,130100.0
2012-01-06 14:30:00,20.9,20.93,20.86,20.87,98500.0,18.1737,18.1998,18.1389,18.1476,98500.0
2012-01-06 15:00:00,20.87,20.96,20.87,20.94,129200.0,18.1476,18.2258,18.1476,18.2084,129200.0
2012-01-06 15:30:00,20.94,20.96,20.84,20.87,354200.0,18.2084,18.2258,18.1215,18.1476,354200.0
2012-01-09 09:30:00,20.87,21.05,20.8,20.97,326200.0,18.1476,18.3041,18.0867,18.2345,326200.0
2012-01-09 10:00:00,20.99,21.12,20.95,21.1,260400.0,18.2519,18.365,18.2171,18.3476,260400.0
2012-01-09 10:30:00,21.11,21.11,20.94,20.98,357100.0,18.3563,18.3563,18.2084,18.2432,357100.0
2012-01-09 11:00:00,20.97,21.05,20.92,21.05,124600.0,18.2345,18.3041,18.1911,18.3041,124600.0
2012-01-09 11:30:00,21.05,21.18,21.05,21.09,149400.0,18.3041,18.4171,18.3041,18.3389,149400.0
2012-01-09 12:00:00,21.1,21.2,21.07,21.13,196800.0,18.3476,18.4345,18.3215,18.3737,196800.0
2012-01-09 12:30:00,21.13,21.15,21.07,21.09,141400.0,18.3737,18.3911,18.3215,18.3389,141400.0
2012-01-09 13:00:00,21.1,21.14,21.06,21.1,219700.0,18.3476,18.3824,18.3128,18.3476,219700.0
2012-01-09 13:30:00,21.1,21.16,21.05,21.16,119100.0,18.3476,18.3998,18.3041,18.3998,119100.0
2012-01-09 14:00:00,21.15,21.25,21.13,21.25,170600.0,18.3911,18.478,18.3737,18.478,170600.0
2012-01-09 14:30:00,21.24,21.34,21.24,21.3,223100.0,18.4693,18.5563,18.4693,18.5215,223100.0
2012-01-09 15:00:00,21.29,21.37,21.28,21.35,342700.0,18.5128,18.5824,18.5041,18.565,342700.0
2012-01-09 15:30:00,21.35,21.38,21.29,21.32,443800.0,18.565,18.5911,18.5128,18.5389,443800.0
2012-01-10 09:30:00,21.4,21.49,21.38,21.49,186300.0,18.6084,18.6867,18.5911,18.6867,186300.0
2012-01-10 10:00:00,21.49,21.57,21.45,21.49,308000.0,18.6867,18.7563,18.6519,18.6867,308000.0
2012-01-10 10:30:00,21.49,21.57,21.47,21.56,139600.0,18.6867,18.7563,18.6693,18.7476,139600.0
2012-01-10 11:00:00,21.56,21.56,21.46,21.5,90700.0,18.7476,18.7476,18.6606,18.6954,90700.0
2012-01-10 11:30:00,21.49,21.51,21.47,21.47,169500.0,18.6867,18.7041,18.6693,18.6693,169500.0
2012-01-10 12:00:00,21.47,21.49,21.34,21.36,138900.0,18.6693,18.6867,18.5563,18.5737,138900.0
2012-01-10 12:30:00,21.36,21.42,21.35,21.42,100700.0,18.5737,18.6258,18.565,18.6258,100700.0
2012-01-10 13:00:00,21.41,21.43,21.35,21.4,133800.0,18.6171,18.6345,18.565,18.6084,133800.0
2012-01-10 13:30:00,21.39,21.46,21.35,21.37,98200.0,18.5997,18.6606,18.565,18.5824,98200.0
2012-01-10 14:00:00,21.37,21.43,21.32,21.37,79100.0,18.5824,18.6345,18.5389,18.5824,79100.0
2012-01-10 14:30:00,21.37,21.45,21.37,21.42,79700.0,18.5824,18.6519,18.5824,18.6258,79700.0
2012-01-10 15:00:00,21.42,21.46,21.41,21.44,85000.0,18.6258,18.6606,18.6171,18.6432,85000.0
2012-01-10 15:30:00,21.45,21.45,21.37,21.4,270900.0,18.6519,18.6519,18.5824,18.6084,270900.0
2012-01-11 09:30:00,21.34,21.5,21.27,21.36,130800.0,18.5563,18.6954,18.4954,18.5737,130800.0
2012-01-11 10:00:00,21.36,21.49,21.34,21.48,73900.0,18.5737,18.6867,18.5563,18.678,73900.0
2012-01-11 10:30:00,21.48,21.55,21.36,21.37,91900.0,18.678,18.7389,18.5737,18.5824,91900.0
2012-01-11 11:00:00,21.37,21.41,21.31,21.33,120300.0,18.5824,18.6171,18.5302,18.5476,120300.0
2012-01-11 11:30:00,21.33,21.47,21.32,21.39,139300.0,18.5476,18.6693,18.5389,18.5997,139300.0
2012-01-11 12:00:00,21.39,21.46,21.37,21.41,97900.0,18.5997,18.6606,18.5824,18.6171,97900.0
2012-01-11 12:30:00,21.42,21.5,21.42,21.46,52800.0,18.6258,18.6954,18.6258,18.6606,52800.0
2012-01-11 13:00:00,21.46,21.52,21.46,21.5,70200.0,18.6606,18.7128,18.6606,18.6954,70200.0
2012-01-11 13:30:00,21.5,21.54,21.44,21.45,73200.0,18.6954,18.7302,18.6432,18.6519,73200.0
2012-01-11 14:00:00,21.45,21.49,21.4,21.46,71300.0,18.6519,18.6867,18.6084,18.6606,71300.0
2012-01-11 14:30:00,21.45,21.5,21.44,21.48,98300.0,18.6519,18.6954,18.6432,18.678,98300.0
2012-01-11 15:00:00,21.48,21.58,21.48,21.57,93500.0,18.678,18.765,18.678,18.7563,93500.0
2012-01-11 15:30:00,21.57,21.57,21.46,21.49,186800.0,18.7563,18.7563,18.6606,18.6867,186800.0
2012-01-12 09:30:00,21.46,21.5,21.25,21.33,125600.0,18.6606,18.6954,18.478,18.5476,125600.0
2012-01-12 10:00:00,21.34,21.37,21.1,21.21,189300.0,18.5563,18.5824,18.3476,18.4432,189300.0
2012-01-12 10:30:00,21.22,21.22,21.1,21.13,113100.0,18.4519,18.4519,18.3476,18.3737,113100.0
2012-01-12 11:00:00,21.13,21.28,21.13,21.28,82200.0,18.3737,18.5041,18.3737,18.5041,82200.0
2012-01-12 11:30:00,21.27,21.3,21.24,21.3,71000.0,18.4954,18.5215,18.4693,18.5215,71000.0
2012-01-12 12:00:00,21.3,21.38,21.29,21.32,77800.0,18.5215,18.5911,18.5128,18.5389,77800.0
2012-01-12 12:30:00,21.32,21.34,21.26,21.29,52700.0,18.5389,18.5563,18.4867,18.5128,52700.0
2012-01-12 13:00:00,21.3,21.36,21.29,21.29,105000.0,18.5215,18.5737,18.5128,18.5128,105000.0
2012-01-12 13:30:00,21.3,21.39,21.24,21.35,132100.0,18.5215,18.5997,18.4693,18.565,132100.0
2012-01-12 14:00:00,21.36,21.39,21.28,21.38,84500.0,18.5737,18.5997,18.5041,18.5911,84500.0
2012-01-12 14:30:00,21.38,21.5,21.38,21.5,119800.0,18.5911,18.6954,18.5911,18.6954,119800.0
2012-01-12 15:00:00,21.5,21.5,21.44,21.45,74100.0,18.6954,18.6954,18.6432,18.6519,74100.0
2012-01-12 15:30:00,21.46,21.5,21.43,21.49,405900.0,18.6606,18.6954,18.6345,18.6867,405900.0
2012-01-13 09:30:00,21.27,21.36,21.15,21.18,119200.0,18.4954,18.5737,18.3911,18.4171,119200.0
2012-01-13 10:00:00,21.18,21.21,20.87,21.01,313200.0,18.4171,18.4432,18.1476,18.2693,313200.0
2012-01-13 10:30:00,21.01,21.03,20.91,21.0,155200.0,18.2693,18.2867,18.1824,18.2606,155200.0
2012-01-13 11:00:00,21.0,21.13,20.98,21.09,128500.0,18.2606,18.3737,18.2432,18.3389,128500.0
2012-01-13 11:30:00,21.09,21.12,21.04,21.09,114200.0,18.3389,18.365,18.2954,18.3389,114200.0
2012-01-13 12:00:00,21.1,21.1,21.01,21.02,75200.0,18.3476,18.3476,18.2693,18.278,75200.0
2012-01-13 12:30:00,21.02,21.08,20.94,21.07,86400.0,18.278,18.3302,18.2084,18.3215,86400.0
2012-01-13 13:00:00,21.07,21.07,20.94,20.98,73400.0,18.3215,18.3215,18.2084,18.2432,73400.0
2012-01-13 13:30:00,20.99,21.12,20.92,21.04,138100.0,18.2519,18.365,18.1911,18.2954,138100.0
2012-01-13 14:00:00,21.05,21.1,21.02,21.07,97600.0,18.3041,18.3476,18.278,18.3215,97600.0
2012-01-13 14:30:00,21.07,21.11,21.01,21.1,120200.0,18.3215,18.3563,18.2693,18.3476,120200.0
2012-01-13 15:00:00,21.1,21.14,21.06,21.11,134600.0,18.3476,18.3824,18.3128,18.3563,134600.0
2012-01-13 15:30:00,21.11,21.14,21.03,21.05,287300.0,18.3563,18.3824,18.2867,18.3041,287300.0
2012-01-17 09:30:00,21.3,21.83,21.29,21.76,369400.0,18.5215,18.9824,18.5128,18.9215,369400.0
2012-01-17 10:00:00,21.76,21.77,21.53,21.6,254300.0,18.9215,18.9302,18.7215,18.7824,254300.0
2012-01-17 10:30:00,21.61,21.66,21.53,21.57,322300.0,18.7911,18.8345,18.7215,18.7563,322300.0
2012-01-17 11:00:00,21.57,21.71,21.56,21.7,224200.0,18.7563,18.878,18.7476,18.8693,224200.0
2012-01-17 11:30:00,21.7,21.74,21.67,21.69,221900.0,18.8693,18.9041,18.8432,18.8606,221900.0
2012-01-17 12:00:00,21.69,21.73,21.68,21.7,163900.0,18.8606,18.8954,18.8519,18.8693,163900.0
2012-01-17 12:30:00,21.7,21.7,21.59,21.68,128900.0,18.8693,18.8693,18.7737,18.8519,128900.0
2012-01-17 13:00:00,21.69,21.77,21.68,21.76,169600.0,18.8606,18.9302,18.8519,18.9215,169600.0
2012-01-17 13:30:00,21.76,21.81,21.76,21.76,149400.0,18.9215,18.965,18.9215,18.9215,149400.0
2012-01-17 14:00:00,21.76,21.78,21.74,21.75,162200.0,18.9215,18.9389,18.9041,18.9128,162200.0
2012-01-17 14:30:00,21.75,21.75,21.67,21.67,218700.0,18.9128,18.9128,18.8432,18.8432,218700.0
2012-01-17 15:00:00,21.68,21.7,21.58,21.69,215600.0,18.8519,18.8693,18.765,18.8606,215600.0
2012-01-17 15:30:00,21.69,21.69,21.63,21.67,466000.0,18.8606,18.8606,18.8084,18.8432,466000.0
2012-01-18 09:30:00,21.62,21.98,21.62,21.9,343600.0,18.7997,19.1128,18.7997,19.0432,343600.0
2012-01-18 10:00:00,21.91,22.0,21.87,21.97,349000.0,19.0519,19.1302,19.0171,19.1041,349000.0
2012-01-18 10:30:00,21.97,22.16,21.95,22.15,508900.0,19.1041,19.2693,19.0867,19.2606,508900.0
2012-01-18 11:00:00,22.15,22.25,22.1,22.17,245800.0,19.2606,19.3476,19.2171,19.278,245800.0
2012-01-18 11:30:00,22.17,22.24,22.15,22.23,139200.0,19.278,19.3389,19.2606,19.3302,139200.0
2012-01-18 12:00:00,22.23,22.4,22.23,22.37,175900.0,19.3302,19.478,19.3302,19.4519,175900.0
2012-01-18 12:30:00,22.37,22.5,22.37,22.44,235600.0,19.4519,19.565,19.4519,19.5128,235600.0
2012-01-18 13:00:00,22.44,22.44,22.19,22.21,273200.0,19.5128,19.5128,19.2954,19.3128,273200.0
2012-01-18 13:30:00,22.21,22.24,22.07,22.08,209200.0,19.3128,19.3389,19.191,19.1997,209200.0
2012-01-18 14:00:00,22.08,22.21,22.07,22.2,160500.0,19.1997,19.3128,19.191,19.3041,160500.0
2012-01-18 14:30:00,22.21,22.26,22.17,22.26,194000.0,19.3128,19.3563,19.278,19.3563,194000.0
2012-01-18 15:00:00,22.26,22.42,22.26,22.4,331200.0,19.3563,19.4954,19.3563,19.478,331200.0
2012-01-18 15:30:00,22.4,22.44,22.34,22.37,746500.0,19.478,19.5128,19.4258,19.4519,746500.0
2012-01-19 09:30:00,22.5,23.05,22.45,23.04,815900.0,19.565,20.0432,19.5215,20.0345,815900.0
2012-01-19 10:00:00,23.04,23.18,22.9,23.15,733800.0,20.0345,20.1562,19.9128,20.1302,733800.0
2012-01-19 10:30:00,23.15,23.16,23.05,23.05,501200.0,20.1302,20.1389,20.0432,20.0432,501200.0
2012-01-19 11:00:00,23.05,23.22,23.05,23.22,309700.0,20.0432,20.191,20.0432,20.191,309700.0
2012-01-19 11:30:00,23.22,23.4,23.22,23.39,296500.0,20.191,20.3476,20.191,20.3389,296500.0
2012-01-19 12:00:00,23.39,23.48,23.38,23.42,322800.0,20.3389,20.4171,20.3302,20.3649,322800.0
2012-01-19 12:30:00,23.42,23.43,23.19,23.19,219500.0,20.3649,20.3736,20.1649,20.1649,219500.0
2012-01-19 13:00:00,23.19,23.26,23.11,23.17,207900.0,20.1649,20.2258,20.0954,20.1476,207900.0
2012-01-19 13:30:00,23.17,23.28,23.13,23.24,256500.0,20.1476,20.2432,20.1128,20.2084,256500.0
2012-01-19 14:00:00,23.24,23.27,23.16,23.17,169400.0,20.2084,20.2345,20.1389,20.1476,169400.0
2012-01-19 14:30:00,23.17,23.18,23.08,23.14,230100.0,20.1476,20.1562,20.0693,20.1215,230100.0
2012-01-19 15:00:00,23.14,23.24,23.13,23.14,263200.0,20.1215,20.2084,20.1128,20.1215,263200.0
2012-01-19 15:30:00,23.14,23.19,23.09,23.15,543900.0,20.1215,20.1649,20.078,20.1302,543900.0
2012-01-20 09:30:00,23.08,23.15,22.91,23.13,468000.0,20.0693,20.1302,19.9215,20.1128,468000.0
2012-01-20 10:00:00,23.14,23.3,23.09,23.25,272700.0,20.1215,20.2606,20.078,20.2171,272700.0
2012-01-20 10:30:00,23.24,23.35,23.19,23.22,235200.0,20.2084,20.3041,20.1649,20.191,235200.0
2012-01-20 11:00:00,23.21,23.22,23.11,23.18,133200.0,20.1823,20.191,20.0954,20.1562,133200.0
2012-01-20 11:30:00,23.17,23.17,23.09,23.14,105600.0,20.1476,20.1476,20.078,20.1215,105600.0
2012-01-20 12:00:00,23.14,23.19,23.09,23.1,93400.0,20.1215,20.1649,20.078,20.0867,93400.0
2012-01-20 12:30:00,23.1,23.13,23.07,23.11,105000.0,20.0867,20.1128,20.0606,20.0954,105000.0
2012-01-20 13:00:00,23.11,23.17,23.1,23.14,99300.0,20.0954,20.1476,20.0867,20.1215,99300.0
2012-01-20 13:30:00,23.14,23.16,23.11,23.14,97000.0,20.1215,20.1389,20.0954,20.1215,97000.0
2012-01-20 14:00:00,23.14,23.16,23.11,23.11,105700.0,20.1215,20.1389,20.0954,20.0954,105700.0
2012-01-20 14:30:00,23.11,23.12,23.05,23.09,144600.0,20.0954,20.1041,20.0432,20.078,144600.0
2012-01-20 15:00:00,23.09,23.1,23.03,23.04,236000.0,20.078,20.0867,20.0258,20.0345,236000.0
2012-01-20 15:30:00,23.04,23.04,22.97,23.0,703400.0,20.0345,20.0345,19.9736,19.9997,703400.0
2012-01-23 09:30:00,23.01,23.24,22.94,23.18,187900.0,20.0084,20.2084,19.9476,20.1562,187900.0
2012-01-23 10:00:00,23.19,23.3,23.17,23.17,318400.0,20.1649,20.2606,20.1476,20.1476,318400.0
2012-01-23 10:30:00,23.17,23.24,23.15,23.2,74100.0,20.1476,20.2084,20.1302,20.1736,74100.0
2012-01-23 11:00:00,23.19,23.22,23.07,23.17,140300.0,20.1649,20.191,20.0606,20.1476,140300.0
2012-01-23 11:30:00,23.16,23.17,23.02,23.09,107200.0,20.1389,20.1476,20.0171,20.078,107200.0
2012-01-23 12:00:00,23.08,23.08,22.93,23.08,109600.0,20.0693,20.0693,19.9389,20.0693,109600.0
2012-01-23 12:30:00,23.08,23.1,23.06,23.08,76400.0,20.0693,20.0867,20.0519,20.0693,76400.0
2012-01-23 13:00:00,23.08,23.16,23.02,23.08,138300.0,20.0693,20.1389,20.0171,20.0693,138300.0
2012-01-23 13:30:00,23.07,23.17,23.05,23.17,96000.0,20.0606,20.1476,20.0432,20.1476,96000.0
2012-01-23 14:00:00,23.17,23.17,23.09,23.11,77500.0,20.1476,20.1476,20.078,20.0954,77500.0
2012-01-23 14:30:00,23.11,23.14,23.04,23.13,130100.0,20.0954,20.1215,20.0345,20.1128,130100.0
2012-01-23 15:00:00,23.13,23.18,23.08,23.12,146900.0,20.1128,20.1562,20.0693,20.1041,146900.0
2012-01-23 15:30:00,23.12,23.15,23.05,23.1,321300.0,20.1041,20.1302,20.0432,20.0867,321300.0
2012-01-24 09:30:00,22.93,23.05,22.9,23.0,195300.0,19.9389,20.0432,19.9128,19.9997,195300.0
2012-01-24 10:00:00,22.99,23.24,22.98,23.08,141100.0,19.991,20.2084,19.9823,20.0693,141100.0
2012-01-24 10:30:00,23.08,23.16,23.01,23.11,96300.0,20.0693,20.1389,20.0084,20.0954,96300.0
2012-01-24 11:00:00,23.11,23.21,23.1,23.19,115400.0,20.0954,20.1823,20.0867,20.1649,115400.0
2012-01-24 11:30:00,23.2,23.21,23.09,23.09,94000.0,20.1736,20.1823,20.078,20.078,94000.0
2012-01-24 12:00:00,23.09,23.16,23.09,23.13,47700.0,20.078,20.1389,20.078,20.1128,47700.0
2012-01-24 12:30:00,23.13,23.17,23.1,23.15,76600.0,20.1128,20.1476,20.0867,20.1302,76600.0
2012-01-24 13:00:00,23.15,23.15,23.08,23.09,70400.0,20.1302,20.1302,20.0693,20.078,70400.0
2012-01-24 13:30:00,23.09,23.13,23.05,23.09,64800.0,20.078,20.1128,20.0432,20.078,64800.0
2012-01-24 14:00:00,23.09,23.12,23.05,23.11,83800.0,20.078,20.1041,20.0432,20.0954,83800.0
2012-01-24 14:30:00,23.11,23.19,23.11,23.16,110100.0,20.0954,20.1649,20.0954,20.1389,110100.0
2012-01-24 15:00:00,23.15,23.24,23.14,23.21,93200.0,20.1302,20.2084,20.1215,20.1823,93200.0
2012-01-24 15:30:00,23.21,23.22,23.11,23.15,238400.0,20.1823,20.191,20.0954,20.1302,238400.0
2012-01-25 09:30:00,23.2,23.46,23.1,23.19,650900.0,20.1736,20.3997,20.0867,20.1649,650900.0
2012-01-25 10:00:00,23.18,23.27,23.12,23.18,287200.0,20.1562,20.2345,20.1041,20.1562,287200.0
2012-01-25 10:30:00,23.19,23.31,23.12,23.31,166000.0,20.1649,20.2693,20.1041,20.2693,166000.0
2012-01-25 11:00:00,23.3,23.45,23.29,23.4,219500.0,20.2606,20.391,20.2519,20.3476,219500.0
2012-01-25 11:30:00,23.41,23.45,23.39,23.45,116600.0,20.3562,20.391,20.3389,20.391,116600.0
2012-01-25 12:00:00,23.44,23.5,23.37,23.47,195300.0,20.3823,20.4345,20.3215,20.4084,195300.0
2012-01-25 12:30:00,23.47,23.65,23.39,23.51,307300.0,20.4084,20.5649,20.3389,20.4432,307300.0
2012-01-25 13:00:00,23.5,23.6,23.49,23.59,171900.0,20.4345,20.5215,20.4258,20.5128,171900.0
2012-01-25 13:30:00,23.59,23.74,23.58,23.73,280700.0,20.5128,20.6432,20.5041,20.6345,280700.0
2012-01-25 14:00:00,23.73,23.74,23.53,23.54,513500.0,20.6345,20.6432,20.4606,20.4693,513500.0
2012-01-25 14:30:00,23.55,23.6,23.43,23.44,305200.0,20.478,20.5215,20.3736,20.3823,305200.0
2012-01-25 15:00:00,23.43,23.44,23.24,23.24,662700.0,20.3736,20.3823,20.2084,20.2084,662700.0
2012-01-25 15:30:00,23.23,23.33,22.99,23.06,1106000.0,20.1997,20.2867,19.991,20.0519,1106000.0
2012-01-26 09:30:00,23.21,23.21,22.96,23.13,293800.0,20.1823,20.1823,19.9649,20.1128,293800.0
2012-01-26 10:00:00,23.14,23.15,22.84,22.88,207400.0,20.1215,20.1302,19.8606,19.8954,207400.0
2012-01-26 10:30:00,22.88,22.89,22.69,22.69,246500.0,19.8954,19.9041,19.7302,19.7302,246500.0
2012-01-26 11:00:00,22.69,22.83,22.67,22.77,194000.0,19.7302,19.8519,19.7128,19.7997,194000.0
2012-01-26 11:30:00,22.77,22.81,22.74,22.75,138000.0,19.7997,19.8345,19.7736,19.7823,138000.0
2012-01-26 12:00:00,22.75,22.78,22.62,22.65,167500.0,19.7823,19.8084,19.6693,19.6954,167500.0
2012-01-26 12:30:00,22.65,22.72,22.64,22.65,126600.0,19.6954,19.7563,19.6867,19.6954,126600.0
2012-01-26 13:00:00,22.65,22.69,22.64,22.65,126100.0,19.6954,19.7302,19.6867,19.6954,126100.0
2012-01-26 13:30:00,22.65,22.67,22.51,22.6,211400.0,19.6954,19.7128,19.5736,19.6519,211400.0
2012-01-26 14:00:00,22.61,22.72,22.6,22.67,164700.0,19.6606,19.7563,19.6519,19.7128,164700.0
2012-01-26 14:30:00,22.67,22.71,22.52,22.54,157300.0,19.7128,19.7476,19.5823,19.5997,157300.0
2012-01-26 15:00:00,22.54,22.59,22.4,22.43,402800.0,19.5997,19.6432,19.478,19.5041,402800.0
2012-01-26 15:30:00,22.43,22.68,22.42,22.62,475700.0,19.5041,19.7215,19.4954,19.6693,475700.0
2012-01-27 09:30:00,22.52,22.75,22.5,22.73,96000.0,19.5823,19.7823,19.565,19.7649,96000.0
2012-01-27 10:00:00,22.74,22.75,22.58,22.73,115400.0,19.7736,19.7823,19.6345,19.7649,115400.0
2012-01-27 10:30:00,22.73,22.79,22.62,22.72,69700.0,19.7649,19.8171,19.6693,19.7563,69700.0
2012-01-27 11:00:00,22.72,22.79,22.69,22.73,78900.0,19.7563,19.8171,19.7302,19.7649,78900.0
2012-01-27 11:30:00,22.73,22.75,22.64,22.71,68900.0,19.7649,19.7823,19.6867,19.7476,68900.0
2012-01-27 12:00:00,22.71,22.75,22.62,22.66,55500.0,19.7476,19.7823,19.6693,19.7041,55500.0
2012-01-27 12:30:00,22.66,22.67,22.58,22.6,53700.0,19.7041,19.7128,19.6345,19.6519,53700.0
2012-01-27 13:00:00,22.59,22.67,22.58,22.64,51800.0,19.6432,19.7128,19.6345,19.6867,51800.0
2012-01-27 13:30:00,22.64,22.75,22.64,22.74,73500.0,19.6867,19.7823,19.6867,19.7736,73500.0
2012-01-27 14:00:00,22.75,22.77,22.64,22.68,102300.0,19.7823,19.7997,19.6867,19.7215,102300.0
2012-01-27 14:30:00,22.68,22.78,22.67,22.76,87700.0,19.7215,19.8084,19.7128,19.791,87700.0
2012-01-27 15:00:00,22.76,22.8,22.71,22.8,83700.0,19.791,19.8258,19.7476,19.8258,83700.0
2012-01-27 15:30:00,22.79,22.81,22.71,22.79,368400.0,19.8171,19.8345,19.7476,19.8171,368400.0
2012-01-30 09:30:00,22.45,22.51,22.31,22.38,282000.0,19.5215,19.5736,19.3997,19.4606,282000.0
2012-01-30 10:00:00,22.38,22.43,22.29,22.32,186800.0,19.4606,19.5041,19.3823,19.4084,186800.0
2012-01-30 10:30:00,22.32,22.46,22.32,22.41,69100.0,19.4084,19.5302,19.4084,19.4867,69100.0
2012-01-30 11:00:00,22.42,22.5,22.42,22.47,141500.0,19.4954,19.565,19.4954,19.5389,141500.0
2012-01-30 11:30:00,22.46,22.54,22.44,22.45,44700.0,19.5302,19.5997,19.5128,19.5215,44700.0
2012-01-30 12:00:00,22.45,22.5,22.42,22.49,72100.0,19.5215,19.565,19.4954,19.5563,72100.0
2012-01-30 12:30:00,22.48,22.5,22.42,22.45,48600.0,19.5476,19.565,19.4954,19.5215,48600.0
2012-01-30 13:00:00,22.45,22.48,22.42,22.48,45700.0,19.5215,19.5476,19.4954,19.5476,45700.0
2012-01-30 13:30:00,22.47,22.57,22.46,22.52,76000.0,19.5389,19.6258,19.5302,19.5823,76000.0
2012-01-30 14:00:00,22.53,22.6,22.5,22.53,54900.0,19.591,19.6519,19.565,19.591,54900.0
2012-01-30 14:30:00,22.53,22.56,22.49,22.5,52800.0,19.591,19.6171,19.5563,19.565,52800.0
2012-01-30 15:00:00,22.5,22.55,22.47,22.52,80400.0,19.565,19.6084,19.5389,19.5823,80400.0
2012-01-30 15:30:00,22.52,22.55,22.45,22.52,278200.0,19.5823,19.6084,19.5215,19.5823,278200.0
2012-01-31 09:30:00,22.73,22.79,22.55,22.65,96300.0,19.7649,19.8171,19.6084,19.6954,96300.0
2012-01-31 10:00:00,22.62,22.62,22.47,22.61,66800.0,19.6693,19.6693,19.5389,19.6606,66800.0
2012-01-31 10:30:00,22.6,22.61,22.36,22.38,102400.0,19.6519,19.6606,19.4432,19.4606,102400.0
2012-01-31 11:00:00,22.38,22.45,22.31,22.37,169900.0,19.4606,19.5215,19.3997,19.4519,169900.0
2012-01-31 11:30:00,22.37,22.43,22.33,22.42,119100.0,19.4519,19.5041,19.4171,19.4954,119100.0
2012-01-31 12:00:00,22.43,22.45,22.34,22.38,172700.0,19.5041,19.5215,19.4258,19.4606,172700.0
2012-01-31 12:30:00,22.38,22.49,22.34,22.46,77000.0,19.4606,19.5563,19.4258,19.5302,77000.0
2012-01-31 13:00:00,22.47,22.51,22.45,22.49,47900.0,19.5389,19.5736,19.5215,19.5563,47900.0
2012-01-31 13:30:00,22.48,22.49,22.39,22.42,81300.0,19.5476,19.5563,19.4693,19.4954,81300.0
2012-01-31 14:00:00,22.42,22.59,22.4,22.59,88200.0,19.4954,19.6432,19.478,19.6432,88200.0
2012-01-31 14:30:00,22.59,22.59,22.51,22.58,121300.0,19.6432,19.6432,19.5736,19.6345,121300.0
2012-01-31 15:00:00,22.58,22.59,22.51,22.58,171200.0,19.6345,19.6432,19.5736,19.6345,171200.0
2012-01-31 15:30:00,22.58,22.69,22.51,22.65,553800.0,19.6345,19.7302,19.5736,19.6954,553800.0
2012-02-01 09:30:00,22.93,22.95,22.83,22.93,108900.0,19.9389,19.9563,19.8519,19.9389,108900.0
2012-02-01 10:00:00,22.93,23.27,22.93,23.24,302100.0,19.9389,20.2345,19.9389,20.2084,302100.0
2012-02-01 10:30:00,23.23,23.5,23.23,23.48,208600.0,20.1997,20.4345,20.1997,20.4171,208600.0
2012-02-01 11:00:00,23.49,23.53,23.39,23.48,665700.0,20.4258,20.4606,20.3389,20.4171,665700.0
2012-02-01 11:30:00,23.48,23.67,23.47,23.5,451000.0,20.4171,20.5823,20.4084,20.4345,451000.0
2012-02-01 12:00:00,23.5,23.5,23.4,23.42,70600.0,20.4345,20.4345,20.3476,20.3649,70600.0
2012-02-01 12:30:00,23.42,23.52,23.42,23.5,189900.0,20.3649,20.4519,20.3649,20.4345,189900.0
2012-02-01 13:00:00,23.5,23.64,23.5,23.58,135900.0,20.4345,20.5562,20.4345,20.5041,135900.0
2012-02-01 13:30:00,23.58,23.61,23.48,23.5,150000.0,20.5041,20.5302,20.4171,20.4345,150000.0
2012-02-01 14:00:00,23.5,23.54,23.46,23.49,110900.0,20.4345,20.4693,20.3997,20.4258,110900.0
2012-02-01 14:30:00,23.49,23.51,23.42,23.49,130200.0,20.4258,20.4432,20.3649,20.4258,130200.0
2012-02-01 15:00:00,23.48,23.5,23.35,23.37,185700.0,20.4171,20.4345,20.3041,20.3215,185700.0
2012-02-01 15:30:00,23.36,23.38,23.27,23.29,567300.0,20.3128,20.3302,20.2345,20.2519,567300.0
2012-02-02 09:30:00,23.37,23.38,23.1,23.21,171500.0,20.3215,20.3302,20.0867,20.1823,171500.0
2012-02-02 10:00:00,23.22,23.27,23.17,23.2,132900.0,20.191,20.2345,20.1476,20.1736,132900.0
2012-02-02 10:30:00,23.2,23.26,23.19,23.19,127100.0,20.1736,20.2258,20.1649,20.1649,127100.0
2012-02-02 11:00:00,23.2,23.23,23.08,23.15,207200.0,20.1736,20.1997,20.0693,20.1302,207200.0
2012-02-02 11:30:00,23.14,23.24,23.13,23.19,93100.0,20.1215,20.2084,20.1128,20.1649,93100.0
2012-02-02 12:00:00,23.19,23.23,23.11,23.2,228700.0,20.1649,20.1997,20.0954,20.1736,228700.0
2012-02-02 12:30:00,23.21,23.21,23.08,23.17,61100.0,20.1823,20.1823,20.0693,20.1476,61100.0
2012-02-02 13:00:00,23.18,23.2,23.12,23.14,54200.0,20.1562,20.1736,20.1041,20.1215,54200.0
2012-02-02 13:30:00,23.12,23.19,23.12,23.15,59300.0,20.1041,20.1649,20.1041,20.1302,59300.0
2012-02-02 14:00:00,23.15,23.16,23.1,23.12,76200.0,20.1302,20.1389,20.0867,20.1041,76200.0
2012-02-02 14:30:00,23.12,23.16,23.09,23.13,78600.0,20.1041,20.1389,20.078,20.1128,78600.0
2012-02-02 15:00:00,23.12,23.18,23.11,23.12,141500.0,20.1041,20.1562,20.0954,20.1041,141500.0
2012-02-02 15:30:00,23.12,23.19,23.11,23.15,343000.0,20.1041,20.1649,20.0954,20.1302,343000.0
2012-02-03 09:30:00,23.46,23.6,23.44,23.54,305700.0,20.3997,20.5215,20.3823,20.4693,305700.0
2012-02-03 10:00:00,23.54,23.91,23.54,23.88,246100.0,20.4693,20.791,20.4693,20.7649,246100.0
2012-02-03 10:30:00,23.88,24.0,23.84,23.98,223300.0,20.7649,20.8693,20.7302,20.8519,223300.0
2012-02-03 11:00:00,23.97,24.0,23.9,23.99,166100.0,20.8432,20.8693,20.7823,20.8606,166100.0
2012-02-03 11:30:00,23.99,24.04,23.93,23.95,263200.0,20.8606,20.9041,20.8084,20.8258,263200.0
2012-02-03 12:00:00,23.95,23.98,23.92,23.96,103100.0,20.8258,20.8519,20.7997,20.8345,103100.0
2012-02-03 12:30:00,23.96,24.02,23.93,23.96,110500.0,20.8345,20.8867,20.8084,20.8345,110500.0
2012-02-03 13:00:00,23.97,23.98,23.92,23.95,96800.0,20.8432,20.8519,20.7997,20.8258,96800.0
2012-02-03 13:30:00,23.96,23.96,23.89,23.91,79400.0,20.8345,20.8345,20.7736,20.791,79400.0
2012-02-03 14:00:00,23.92,24.05,23.92,24.04,128400.0,20.7997,20.9128,20.7997,20.9041,128400.0
2012-02-03 14:30:00,24.05,24.16,24.03,24.14,245200.0,20.9128,21.0084,20.8954,20.991,245200.0
2012-02-03 15:00:00,24.14,24.17,24.12,24.14,302600.0,20.991,21.0171,20.9736,20.991,302600.0
2012-02-03 15:30:00,24.14,24.16,24.1,24.13,584600.0,20.991,21.0084,20.9562,20.9823,584600.0
2012-02-06 09:30:00,23.95,24.0,23.88,23.97,265300.0,20.8258,20.8693,20.7649,20.8432,265300.0
2012-02-06 10:00:00,23.97,24.02,23.93,23.95,158800.0,20.8432,20.8867,20.8084,20.8258,158800.0
2012-02-06 10:30:00,23.95,23.98,23.91,23.98,101100.0,20.8258,20.8519,20.791,20.8519,101100.0
2012-02-06 11:00:00,23.98,24.01,23.94,23.97,99100.0,20.8519,20.878,20.8171,20.8432,99100.0
2012-02-06 11:30:00,23.98,23.99,23.88,23.9,142200.0,20.8519,20.8606,20.7649,20.7823,142200.0
2012-02-06 12:00:00,23.91,23.95,23.91,23.91,121500.0,20.791,20.8258,20.791,20.791,121500.0
2012-02-06 12:30:00,23.91,23.95,23.91,23.92,104900.0,20.791,20.8258,20.791,20.7997,104900.0
2012-02-06 13:00:00,23.92,23.94,23.9,23.92,167500.0,20.7997,20.8171,20.7823,20.7997,167500.0
2012-02-06 13:30:00,23.92,23.93,23.73,23.8,150300.0,20.7997,20.8084,20.6345,20.6954,150300.0
2012-02-06 14:00:00,23.8,23.84,23.79,23.8,111600.0,20.6954,20.7302,20.6867,20.6954,111600.0
2012-02-06 14:30:00,23.8,23.8,23.74,23.76,135300.0,20.6954,20.6954,20.6432,20.6606,135300.0
2012-02-06 15:00:00,23.75,23.79,23.75,23.76,138100.0,20.6519,20.6867,20.6519,20.6606,138100.0
2012-02-06 15:30:00,23.76,23.83,23.74,23.81,308200.0,20.6606,20.7215,20.6432,20.7041,308200.0
2012-02-07 09:30:00,23.72,23.87,23.58,23.69,133500.0,20.6258,20.7562,20.5041,20.5997,133500.0
2012-02-07 10:00:00,23.69,23.7,23.51,23.64,121600.0,20.5997,20.6084,20.4432,20.5562,121600.0
2012-02-07 10:30:00,23.64,23.77,23.64,23.77,82600.0,20.5562,20.6693,20.5562,20.6693,82600.0
2012-02-07 11:00:00,23.77,23.82,23.74,23.82,139000.0,20.6693,20.7128,20.6432,20.7128,139000.0
2012-02-07 11:30:00,23.83,23.84,23.79,23.81,40900.0,20.7215,20.7302,20.6867,20.7041,40900.0
2012-02-07 12:00:00,23.8,23.85,23.79,23.81,47900.0,20.6954,20.7388,20.6867,20.7041,47900.0
2012-02-07 12:30:00,23.8,23.83,23.78,23.83,37200.0,20.6954,20.7215,20.678,20.7215,37200.0
2012-02-07 13:00:00,23.82,23.87,23.79,23.82,88400.0,20.7128,20.7562,20.6867,20.7128,88400.0
2012-02-07 13:30:00,23.82,23.89,23.8,23.87,72900.0,20.7128,20.7736,20.6954,20.7562,72900.0
2012-02-07 14:00:00,23.86,23.88,23.8,23.85,255200.0,20.7475,20.7649,20.6954,20.7388,255200.0
2012-02-07 14:30:00,23.84,23.88,23.8,23.8,109000.0,20.7302,20.7649,20.6954,20.6954,109000.0
2012-02-07 15:00:00,23.81,23.93,23.79,23.91,195700.0,20.7041,20.8084,20.6867,20.791,195700.0
2012-02-07 15:30:00,23.91,23.92,23.83,23.83,346800.0,20.791,20.7997,20.7215,20.7215,346800.0
2012-02-08 09:30:00,23.85,24.0,23.78,23.98,119900.0,20.7388,20.8693,20.678,20.8519,119900.0
2012-02-08 10:00:00,23.99,23.99,23.92,23.95,100100.0,20.8606,20.8606,20.7997,20.8258,100100.0
2012-02-08 10:30:00,23.95,23.96,23.77,23.79,66300.0,20.8258,20.8345,20.6693,20.6867,66300.0
2012-02-08 11:00:00,23.79,23.81,23.66,23.72,170600.0,20.6867,20.7041,20.5736,20.6258,170600.0
2012-02-08 11:30:00,23.72,23.87,23.68,23.86,78200.0,20.6258,20.7562,20.591,20.7475,78200.0
2012-02-08 12:00:00,23.86,23.93,23.84,23.93,64200.0,20.7475,20.8084,20.7302,20.8084,64200.0
2012-02-08 12:30:00,23.93,23.93,23.86,23.9,58500.0,20.8084,20.8084,20.7475,20.7823,58500.0
2012-02-08 13:00:00,23.9,23.92,23.86,23.91,87100.0,20.7823,20.7997,20.7475,20.791,87100.0
2012-02-08 13:30:00,23.91,23.92,23.78,23.78,189000.0,20.791,20.7997,20.678,20.678,189000.0
2012-02-08 14:00:00,23.79,23.86,23.76,23.81,144800.0,20.6867,20.7475,20.6606,20.7041,144800.0
2012-02-08 14:30:00,23.81,23.89,23.78,23.84,77000.0,20.7041,20.7736,20.678,20.7302,77000.0
2012-02-08 15:00:00,23.83,23.94,23.8,23.94,200400.0,20.7215,20.8171,20.6954,20.8171,200400.0
2012-02-08 15:30:00,23.94,23.99,23.92,23.99,489900.0,20.8171,20.8606,20.7997,20.8606,489900.0
2012-02-09 09:30:00,24.09,24.45,24.07,24.37,422400.0,20.9475,21.2606,20.9302,21.191,422400.0
2012-02-09 10:00:00,24.36,24.44,24.3,24.38,344200.0,21.1823,21.2519,21.1301,21.1997,344200.0
2012-02-09 10:30:00,24.39,24.48,24.34,24.43,361300.0,21.2084,21.2867,21.1649,21.2432,361300.0
2012-02-09 11:00:00,24.43,24.45,24.3,24.38,322900.0,21.2432,21.2606,21.1301,21.1997,322900.0
2012-02-09 11:30:00,24.37,24.5,24.35,24.5,142000.0,21.191,21.3041,21.1736,21.3041,142000.0
2012-02-09 12:00:00,24.49,24.64,24.49,24.62,168300.0,21.2954,21.4258,21.2954,21.4084,168300.0
2012-02-09 12:30:00,24.62,24.73,24.55,24.73,212800.0,21.4084,21.5041,21.3475,21.5041,212800.0
2012-02-09 13:00:00,24.73,24.8,24.67,24.78,147000.0,21.5041,21.5649,21.4519,21.5475,147000.0
2012-02-09 13:30:00,24.79,24.85,24.76,24.82,365600.0,21.5562,21.6084,21.5301,21.5823,365600.0
2012-02-09 14:00:00,24.82,24.98,24.8,24.84,465200.0,21.5823,21.7214,21.5649,21.5997,465200.0
2012-02-09 14:30:00,24.84,24.9,24.8,24.86,272400.0,21.5997,21.6519,21.5649,21.6171,272400.0
2012-02-09 15:00:00,24.86,24.94,24.85,24.85,391500.0,21.6171,21.6867,21.6084,21.6084,391500.0
2012-02-09 15:30:00,24.85,24.9,24.84,24.88,733700.0,21.6084,21.6519,21.5997,21.6345,733700.0
2012-02-10 09:30:00,24.52,24.62,24.3,24.48,443000.0,21.3215,21.4084,21.1301,21.2867,443000.0
2012-02-10 10:00:00,24.48,24.55,24.4,24.52,313200.0,21.2867,21.3475,21.2171,21.3215,313200.0
2012-02-10 10:30:00,24.52,24.59,24.49,24.56,196700.0,21.3215,21.3823,21.2954,21.3562,196700.0
2012-02-10 11:00:00,24.56,24.59,24.46,24.5,284200.0,21.3562,21.3823,21.2693,21.3041,284200.0
2012-02-10 11:30:00,24.5,24.61,24.49,24.58,239800.0,21.3041,21.3997,21.2954,21.3736,239800.0
2012-02-10 12:00:00,24.58,24.6,24.53,24.55,101800.0,21.3736,21.391,21.3301,21.3475,101800.0
2012-02-10 12:30:00,24.55,24.77,24.55,24.76,161300.0,21.3475,21.5388,21.3475,21.5301,161300.0
2012-02-10 13:00:00,24.75,24.76,24.71,24.74,148300.0,21.5214,21.5301,21.4867,21.5128,148300.0
2012-02-10 13:30:00,24.74,24.75,24.64,24.7,263900.0,21.5128,21.5214,21.4258,21.478,263900.0
2012-02-10 14:00:00,24.69,24.74,24.66,24.71,200000.0,21.4693,21.5128,21.4432,21.4867,200000.0
2012-02-10 14:30:00,24.71,24.73,24.71,24.71,191400.0,21.4867,21.5041,21.4867,21.4867,191400.0
2012-02-10 15:00:00,24.71,24.73,24.65,24.65,315900.0,21.4867,21.5041,21.4345,21.4345,315900.0
2012-02-10 15:30:00,24.65,24.76,24.65,24.73,792600.0,21.4345,21.5301,21.4345,21.5041,792600.0
2012-02-13 09:30:00,24.93,25.0,24.86,24.96,304500.0,21.678,21.7388,21.6171,21.7041,304500.0
2012-02-13 10:00:00,24.97,25.03,24.92,24.93,483200.0,21.7127,21.7649,21.6693,21.678,483200.0
2012-02-13 10:30:00,24.93,24.93,24.73,24.86,390000.0,21.678,21.678,21.5041,21.6171,390000.0
2012-02-13 11:00:00,24.86,24.9,24.83,24.85,119300.0,21.6171,21.6519,21.591,21.6084,119300.0
2012-02-13 11:30:00,24.85,24.96,24.84,24.95,95000.0,21.6084,21.7041,21.5997,21.6954,95000.0
2012-02-13 12:00:00,24.94,24.96,24.89,24.9,76600.0,21.6867,21.7041,21.6432,21.6519,76600.0
2012-02-13 12:30:00,24.89,25.0,24.89,25.0,84300.0,21.6432,21.7388,21.6432,21.7388,84300.0
2012-02-13 13:00:00,24.99,25.0,24.94,24.96,89800.0,21.7301,21.7388,21.6867,21.7041,89800.0
2012-02-13 13:30:00,24.95,25.0,24.94,24.96,79800.0,21.6954,21.7388,21.6867,21.7041,79800.0
2012-02-13 14:00:00,24.96,25.08,24.95,25.05,187300.0,21.7041,21.8084,21.6954,21.7823,187300.0
2012-02-13 14:30:00,25.04,25.13,25.03,25.11,144200.0,21.7736,21.8519,21.7649,21.8345,144200.0
2012-02-13 15:00:00,25.12,25.21,25.09,25.2,224000.0,21.8432,21.9214,21.8171,21.9127,224000.0
2012-02-13 15:30:00,25.19,25.19,25.14,25.17,509300.0,21.9041,21.9041,21.8606,21.8867,509300.0
2012-02-14 09:30:00,25.0,25.08,24.86,24.92,211100.0,21.8083,21.8781,21.6862,21.7385,211100.0
2012-02-14 10:00:00,24.94,24.95,24.75,24.8,187900.0,21.756,21.7647,21.5902,21.6339,187900.0
2012-02-14 10:30:00,24.8,24.81,24.64,24.68,165700.0,21.6339,21.6426,21.4943,21.5292,165700.0
2012-02-14 11:00:00,24.68,24.73,24.63,24.7,85900.0,21.5292,21.5728,21.4856,21.5466,85900.0
2012-02-14 11:30:00,24.7,24.79,24.7,24.75,158600.0,21.5466,21.6251,21.5466,21.5902,158600.0
2012-02-14 12:00:00,24.75,24.79,24.74,24.76,103700.0,21.5902,21.6251,21.5815,21.599,103700.0
2012-02-14 12:30:00,24.76,24.8,24.75,24.77,191400.0,21.599,21.6339,21.5902,21.6077,191400.0
2012-02-14 13:00:00,24.77,24.8,24.76,24.79,101400.0,21.6077,21.6339,21.599,21.6251,101400.0
2012-02-14 13:30:00,24.79,24.91,24.79,24.88,81100.0,21.6251,21.7298,21.6251,21.7036,81100.0
2012-02-14 14:00:00,24.87,24.89,24.76,24.79,183500.0,21.6949,21.7124,21.599,21.6251,183500.0
2012-02-14 14:30:00,24.79,24.85,24.77,24.84,167900.0,21.6251,21.6775,21.6077,21.6687,167900.0
2012-02-14 15:00:00,24.83,24.93,24.8,24.83,203900.0,21.66,21.7473,21.6339,21.66,203900.0
2012-02-14 15:30:00,24.83,25.06,24.8,25.05,633000.0,21.66,21.8607,21.6339,21.8519,633000.0
2012-02-15 09:30:00,25.2,25.25,25.09,25.23,189300.0,21.9828,22.0264,21.8868,22.009,189300.0
2012-02-15 10:00:00,25.23,25.34,25.19,25.33,268700.0,22.009,22.1049,21.9741,22.0962,268700.0
2012-02-15 10:30:00,25.34,25.46,25.33,25.41,296400.0,22.1049,22.2096,22.0962,22.166,296400.0
2012-02-15 11:00:00,25.4,25.54,25.39,25.53,387000.0,22.1573,22.2794,22.1485,22.2707,387000.0
2012-02-15 11:30:00,25.53,25.54,25.46,25.5,228100.0,22.2707,22.2794,22.2096,22.2445,228100.0
2012-02-15 12:00:00,25.49,25.49,25.41,25.45,230200.0,22.2358,22.2358,22.166,22.2009,230200.0
2012-02-15 12:30:00,25.45,25.46,25.28,25.31,240900.0,22.2009,22.2096,22.0526,22.0787,240900.0
2012-02-15 13:00:00,25.3,25.35,25.19,25.34,231100.0,22.07,22.1136,21.9741,22.1049,231100.0
2012-02-15 13:30:00,25.34,25.46,25.31,25.44,227900.0,22.1049,22.2096,22.0787,22.1921,227900.0
2012-02-15 14:00:00,25.44,25.48,25.3,25.42,359000.0,22.1921,22.227,22.07,22.1747,359000.0
2012-02-15 14:30:00,25.42,25.49,25.35,25.36,345300.0,22.1747,22.2358,22.1136,22.1224,345300.0
2012-02-15 15:00:00,25.36,25.4,25.26,25.35,437900.0,22.1224,22.1573,22.0351,22.1136,437900.0
2012-02-15 15:30:00,25.36,25.42,25.28,25.35,877300.0,22.1224,22.1747,22.0526,22.1136,877300.0
2012-02-16 09:30:00,25.37,25.56,25.31,25.51,261200.0,22.1311,22.2968,22.0787,22.2532,261200.0
2012-02-16 10:00:00,25.51,25.66,25.5,25.62,138000.0,22.2532,22.3841,22.2445,22.3492,138000.0
2012-02-16 10:30:00,25.63,25.68,25.61,25.66,143200.0,22.3579,22.4015,22.3404,22.3841,143200.0
2012-02-16 11:00:00,25.65,25.69,25.6,25.68,168900.0,22.3753,22.4102,22.3317,22.4015,168900.0
2012-02-16 11:30:00,25.68,25.8,25.64,25.75,217000.0,22.4015,22.5062,22.3666,22.4626,217000.0
2012-02-16 12:00:00,25.74,25.78,25.67,25.73,142900.0,22.4538,22.4887,22.3928,22.4451,142900.0
2012-02-16 12:30:00,25.72,25.75,25.67,25.71,86300.0,22.4364,22.4626,22.3928,22.4277,86300.0
2012-02-16 13:00:00,25.7,25.76,25.64,25.72,137000.0,22.419,22.4713,22.3666,22.4364,137000.0
2012-02-16 13:30:00,25.73,25.83,25.73,25.83,156900.0,22.4451,22.5324,22.4451,22.5324,156900.0
2012-02-16 14:00:00,25.82,25.86,25.77,25.85,149900.0,22.5236,22.5585,22.48,22.5498,149900.0
2012-02-16 14:30:00,25.85,25.89,25.82,25.89,212500.0,22.5498,22.5847,22.5236,22.5847,212500.0
2012-02-16 15:00:00,25.88,25.9,25.76,25.86,275300.0,22.576,22.5934,22.4713,22.5585,275300.0
2012-02-16 15:30:00,25.85,25.91,25.83,25.87,425400.0,22.5498,22.6021,22.5324,22.5672,425400.0
2012-02-17 09:30:00,25.94,26.27,25.94,26.19,380900.0,22.6283,22.9162,22.6283,22.8464,380900.0
2012-02-17 10:00:00,26.18,26.19,26.0,26.11,242400.0,22.8377,22.8464,22.6806,22.7766,242400.0
2012-02-17 10:30:00,26.1,26.13,25.93,25.95,144700.0,22.7679,22.7941,22.6196,22.637,144700.0
2012-02-17 11:00:00,25.95,26.03,25.89,26.0,228900.0,22.637,22.7068,22.5847,22.6806,228900.0
2012-02-17 11:30:00,25.99,26.11,25.97,26.02,112300.0,22.6719,22.7766,22.6545,22.6981,112300.0
2012-02-17 12:00:00,26.02,26.1,26.01,26.01,133300.0,22.6981,22.7679,22.6894,22.6894,133300.0
2012-02-17 12:30:00,26.01,26.04,25.95,26.0,107900.0,22.6894,22.7155,22.637,22.6806,107900.0
2012-02-17 13:00:00,25.99,26.03,25.99,26.0,78300.0,22.6719,22.7068,22.6719,22.6806,78300.0
2012-02-17 13:30:00,26.0,26.03,25.99,26.02,68400.0,22.6806,22.7068,22.6719,22.6981,68400.0
2012-02-17 14:00:00,26.01,26.03,25.97,25.99,114900.0,22.6894,22.7068,22.6545,22.6719,114900.0
2012-02-17 14:30:00,25.99,26.01,25.95,25.96,81700.0,22.6719,22.6894,22.637,22.6458,81700.0
2012-02-17 15:00:00,25.95,26.05,25.95,26.04,161900.0,22.637,22.7243,22.637,22.7155,161900.0
2012-02-17 15:30:00,26.03,26.05,25.97,26.02,454400.0,22.7068,22.7243,22.6545,22.6981,454400.0
2012-02-21 09:30:00,26.07,26.07,25.79,25.82,250800.0,22.7417,22.7417,22.4975,22.5236,250800.0
2012-02-21 10:00:00,25.83,25.98,25.78,25.98,237500.0,22.5324,22.6632,22.4887,22.6632,237500.0
2012-02-21 10:30:00,25.98,26.11,25.97,26.1,294600.0,22.6632,22.7766,22.6545,22.7679,294600.0
2012-02-21 11:00:00,26.11,26.13,26.03,26.09,209800.0,22.7766,22.7941,22.7068,22.7592,209800.0
2012-02-21 11:30:00,26.09,26.1,26.02,26.1,141500.0,22.7592,22.7679,22.6981,22.7679,141500.0
2012-02-21 12:00:00,26.09,26.2,26.08,26.11,333000.0,22.7592,22.8551,22.7504,22.7766,333000.0
2012-02-21 12:30:00,26.1,26.13,26.06,26.09,137400.0,22.7679,22.7941,22.733,22.7592,137400.0
2012-02-21 13:00:00,26.09,26.09,26.05,26.06,64500.0,22.7592,22.7592,22.7243,22.733,64500.0
2012-02-21 13:30:00,26.05,26.07,25.96,25.99,175400.0,22.7243,22.7417,22.6458,22.6719,175400.0
2012-02-21 14:00:00,25.99,26.0,25.82,25.85,127400.0,22.6719,22.6806,22.5236,22.5498,127400.0
2012-02-21 14:30:00,25.86,25.87,25.72,25.77,206100.0,22.5585,22.5672,22.4364,22.48,206100.0
2012-02-21 15:00:00,25.77,25.87,25.77,25.81,179900.0,22.48,22.5672,22.48,22.5149,179900.0
2012-02-21 15:30:00,25.81,25.93,25.77,25.9,495500.0,22.5149,22.6196,22.48,22.5934,495500.0
2012-02-22 09:30:00,25.79,25.98,25.66,25.93,195200.0,22.4975,22.6632,22.3841,22.6196,195200.0
2012-02-22 10:00:00,25.92,26.1,25.88,26.02,184000.0,22.6109,22.7679,22.576,22.6981,184000.0
2012-02-22 10:30:00,26.01,26.13,25.95,26.01,125300.0,22.6894,22.7941,22.637,22.6894,125300.0
2012-02-22 11:00:00,26.01,26.08,25.86,25.87,75500.0,22.6894,22.7504,22.5585,22.5672,75500.0
2012-02-22 11:30:00,25.87,25.9,25.78,25.86,154600.0,22.5672,22.5934,22.4887,22.5585,154600.0
2012-02-22 12:00:00,25.85,25.87,25.77,25.8,72800.0,22.5498,22.5672,22.48,22.5062,72800.0
2012-02-22 12:30:00,25.8,25.82,25.74,25.76,54400.0,22.5062,22.5236,22.4538,22.4713,54400.0
2012-02-22 13:00:00,25.76,25.89,25.75,25.87,66500.0,22.4713,22.5847,22.4626,22.5672,66500.0
2012-02-22 13:30:00,25.87,25.91,25.82,25.89,50100.0,22.5672,22.6021,22.5236,22.5847,50100.0
2012-02-22 14:00:00,25.88,25.89,25.8,25.81,73400.0,22.576,22.5847,22.5062,22.5149,73400.0
2012-02-22 14:30:00,25.82,25.82,25.71,25.72,67600.0,22.5236,22.5236,22.4277,22.4364,67600.0
2012-02-22 15:00:00,25.72,25.76,25.68,25.72,90700.0,22.4364,22.4713,22.4015,22.4364,90700.0
2012-02-22 15:30:00,25.72,25.78,25.66,25.7,274600.0,22.4364,22.4887,22.3841,22.419,274600.0
2012-02-23 09:30:00,25.69,25.7,25.46,25.57,216200.0,22.4102,22.419,22.2096,22.3055,216200.0
2012-02-23 10:00:00,25.57,25.89,25.54,25.84,121300.0,22.3055,22.5847,22.2794,22.5411,121300.0
2012-02-23 10:30:00,25.84,25.96,25.8,25.95,106500.0,22.5411,22.6458,22.5062,22.637,106500.0
2012-02-23 11:00:00,25.95,26.0,25.93,25.97,108400.0,22.637,22.6806,22.6196,22.6545,108400.0
2012-02-23 11:30:00,25.96,26.0,25.9,25.94,124700.0,22.6458,22.6806,22.5934,22.6283,124700.0
2012-02-23 12:00:00,25.93,25.96,25.9,25.91,51100.0,22.6196,22.6458,22.5934,22.6021,51100.0
2012-02-23 12:30:00,25.91,25.95,25.83,25.86,59100.0,22.6021,22.637,22.5324,22.5585,59100.0
2012-02-23 13:00:00,25.87,25.9,25.83,25.83,60700.0,22.5672,22.5934,22.5324,22.5324,60700.0
2012-02-23 13:30:00,25.83,25.93,25.77,25.85,100400.0,22.5324,22.6196,22.48,22.5498,100400.0
2012-02-23 14:00:00,25.85,25.96,25.81,25.96,93500.0,22.5498,22.6458,22.5149,22.6458,93500.0
2012-02-23 14:30:00,25.95,26.0,25.92,25.98,164500.0,22.637,22.6806,22.6109,22.6632,164500.0
2012-02-23 15:00:00,25.98,26.05,25.93,26.02,143200.0,22.6632,22.7243,22.6196,22.6981,143200.0
2012-02-23 15:30:00,26.03,26.08,25.98,26.0,375700.0,22.7068,22.7504,22.6632,22.6806,375700.0
2012-02-24 09:30:00,26.04,26.18,25.95,26.17,268000.0,22.7155,22.8377,22.637,22.8289,268000.0
2012-02-24 10:00:00,26.16,26.21,26.06,26.12,69700.0,22.8202,22.8638,22.733,22.7853,69700.0
2012-02-24 10:30:00,26.13,26.2,26.11,26.16,59200.0,22.7941,22.8551,22.7766,22.8202,59200.0
2012-02-24 11:00:00,26.16,26.25,26.16,26.23,85200.0,22.8202,22.8987,22.8202,22.8813,85200.0
2012-02-24 11:30:00,26.23,26.25,26.19,26.25,103100.0,22.8813,22.8987,22.8464,22.8987,103100.0
2012-02-24 12:00:00,26.25,26.26,26.19,26.23,56000.0,22.8987,22.9075,22.8464,22.8813,56000.0
2012-02-24 12:30:00,26.23,26.26,26.13,26.16,137000.0,22.8813,22.9075,22.7941,22.8202,137000.0
2012-02-24 13:00:00,26.16,26.26,26.16,26.21,137700.0,22.8202,22.9075,22.8202,22.8638,137700.0
2012-02-24 13:30:00,26.22,26.24,26.06,26.18,138200.0,22.8726,22.89,22.733,22.8377,138200.0
2012-02-24 14:00:00,26.18,26.22,26.06,26.06,95500.0,22.8377,22.8726,22.733,22.733,95500.0
2012-02-24 14:30:00,26.06,26.16,25.98,26.07,211400.0,22.733,22.8202,22.6632,22.7417,211400.0
2012-02-24 15:00:00,26.08,26.1,26.07,26.07,67200.0,22.7504,22.7679,22.7417,22.7417,67200.0
2012-02-24 15:30:00,26.08,26.09,25.99,26.01,566300.0,22.7504,22.7592,22.6719,22.6894,566300.0
2012-02-27 09:30:00,25.76,25.76,25.39,25.6,242400.0,22.4713,22.4713,22.1485,22.3317,242400.0
2012-02-27 10:00:00,25.61,25.8,25.61,25.79,138000.0,22.3404,22.5062,22.3404,22.4975,138000.0
2012-02-27 10:30:00,25.79,25.84,25.72,25.78,143200.0,22.4975,22.5411,22.4364,22.4887,143200.0
2012-02-27 11:00:00,25.77,25.98,25.77,25.93,103600.0,22.48,22.6632,22.48,22.6196,103600.0
2012-02-27 11:30:00,25.92,25.93,25.8,25.83,97900.0,22.6109,22.6196,22.5062,22.5324,97900.0
2012-02-27 12:00:00,25.82,25.88,25.79,25.83,80800.0,22.5236,22.576,22.4975,22.5324,80800.0
2012-02-27 12:30:00,25.83,25.98,25.82,25.9,87500.0,22.5324,22.6632,22.5236,22.5934,87500.0
2012-02-27 13:00:00,25.9,25.93,25.85,25.88,68000.0,22.5934,22.6196,22.5498,22.576,68000.0
2012-02-27 13:30:00,25.88,25.93,25.77,25.78,81900.0,22.576,22.6196,22.48,22.4887,81900.0
2012-02-27 14:00:00,25.79,25.88,25.79,25.86,67900.0,22.4975,22.576,22.4975,22.5585,67900.0
2012-02-27 14:30:00,25.87,25.94,25.86,25.9,100400.0,22.5672,22.6283,22.5585,22.5934,100400.0
2012-02-27 15:00:00,25.9,25.97,25.81,25.88,226000.0,22.5934,22.6545,22.5149,22.576,226000.0
2012-02-27 15:30:00,25.89,25.94,25.81,25.81,556800.0,22.5847,22.6283,22.5149,22.5149,556800.0
2012-02-28 09:30:00,25.92,26.24,25.85,26.2,313300.0,22.6109,22.89,22.5498,22.8551,313300.0
2012-02-28 10:00:00,26.19,26.38,26.11,26.22,333300.0,22.8464,23.0121,22.7766,22.8726,333300.0
2012-02-28 10:30:00,26.21,26.27,26.03,26.11,184700.0,22.8638,22.9162,22.7068,22.7766,184700.0
2012-02-28 11:00:00,26.12,26.27,26.1,26.24,119300.0,22.7853,22.9162,22.7679,22.89,119300.0
2012-02-28 11:30:00,26.24,26.29,26.12,26.18,112300.0,22.89,22.9336,22.7853,22.8377,112300.0
2012-02-28 12:00:00,26.19,26.22,26.14,26.15,73700.0,22.8464,22.8726,22.8028,22.8115,73700.0
2012-02-28 12:30:00,26.14,26.15,26.06,26.11,98100.0,22.8028,22.8115,22.733,22.7766,98100.0
2012-02-28 13:00:00,26.1,26.13,26.02,26.12,115900.0,22.7679,22.7941,22.6981,22.7853,115900.0
2012-02-28 13:30:00,26.11,26.12,25.97,26.0,226100.0,22.7766,22.7853,22.6545,22.6806,226100.0
2012-02-28 14:00:00,25.99,26.07,25.97,26.04,113800.0,22.6719,22.7417,22.6545,22.7155,113800.0
2012-02-28 14:30:00,26.04,26.13,26.02,26.05,113400.0,22.7155,22.7941,22.6981,22.7243,113400.0
2012-02-28 15:00:00,26.06,26.19,26.05,26.17,173300.0,22.733,22.8464,22.7243,22.8289,173300.0
2012-02-28 15:30:00,26.18,26.26,26.17,26.26,476900.0,22.8377,22.9075,22.8289,22.9075,476900.0
2012-02-29 09:30:00,26.25,26.5,26.23,26.49,137700.0,22.8987,23.1168,22.8813,23.1081,137700.0
2012-02-29 10:00:00,26.48,26.5,26.35,26.38,193600.0,23.0994,23.1168,22.986,23.0121,193600.0
2012-02-29 10:30:00,26.37,26.39,26.0,26.08,216200.0,23.0034,23.0209,22.6806,22.7504,216200.0
2012-02-29 11:00:00,26.08,26.1,25.96,25.96,161700.0,22.7504,22.7679,22.6458,22.6458,161700.0
2012-02-29 11:30:00,25.96,26.13,25.95,26.08,151300.0,22.6458,22.7941,22.637,22.7504,151300.0
2012-02-29 12:00:00,26.08,26.11,26.02,26.11,82900.0,22.7504,22.7766,22.6981,22.7766,82900.0
2012-02-29 12:30:00,26.11,26.14,26.03,26.07,101200.0,22.7766,22.8028,22.7068,22.7417,101200.0
2012-02-29 13:00:00,26.08,26.11,26.01,26.05,95500.0,22.7504,22.7766,22.6894,22.7243,95500.0
2012-02-29 13:30:00,26.05,26.12,26.01,26.11,109600.0,22.7243,22.7853,22.6894,22.7766,109600.0
2012-02-29 14:00:00,26.12,26.14,25.96,25.96,90000.0,22.7853,22.8028,22.6458,22.6458,90000.0
2012-02-29 14:30:00,25.96,25.97,25.87,25.89,116000.0,22.6458,22.6545,22.5672,22.5847,116000.0
2012-02-29 15:00:00,25.89,25.94,25.85,25.92,127800.0,22.5847,22.6283,22.5498,22.6109,127800.0
2012-02-29 15:30:00,25.91,25.91,25.8,25.81,614200.0,22.6021,22.6021,22.5062,22.5149,614200.0
2012-03-01 09:30:00,25.96,26.19,25.91,26.18,166500.0,22.6458,22.8464,22.6021,22.8377,166500.0
2012-03-01 10:00:00,26.14,26.29,25.99,26.27,194800.0,22.8028,22.9336,22.6719,22.9162,194800.0
2012-03-01 10:30:00,26.27,26.3,26.12,26.24,199900.0,22.9162,22.9423,22.7853,22.89,199900.0
2012-03-01 11:00:00,26.24,26.34,26.21,26.34,178200.0,22.89,22.9772,22.8638,22.9772,178200.0
2012-03-01 11:30:00,26.34,26.46,26.32,26.37,151800.0,22.9772,23.0819,22.9598,23.0034,151800.0
2012-03-01 12:00:00,26.37,26.38,26.24,26.32,204800.0,23.0034,23.0121,22.89,22.9598,204800.0
2012-03-01 12:30:00,26.31,26.32,26.29,26.3,133700.0,22.9511,22.9598,22.9336,22.9423,133700.0
2012-03-01 13:00:00,26.3,26.35,26.2,26.35,337400.0,22.9423,22.986,22.8551,22.986,337400.0
2012-03-01 13:30:00,26.35,26.39,26.34,26.35,131800.0,22.986,23.0209,22.9772,22.986,131800.0
2012-03-01 14:00:00,26.35,26.35,26.27,26.28,136200.0,22.986,22.986,22.9162,22.9249,136200.0
2012-03-01 14:30:00,26.27,26.3,26.24,26.29,117900.0,22.9162,22.9423,22.89,22.9336,117900.0
2012-03-01 15:00:00,26.29,26.32,26.08,26.16,391300.0,22.9336,22.9598,22.7504,22.8202,391300.0
2012-03-01 15:30:00,26.16,26.17,26.08,26.11,821400.0,22.8202,22.8289,22.7504,22.7766,821400.0
2012-03-02 09:30:00,26.09,26.14,26.04,26.11,396800.0,22.7592,22.8028,22.7155,22.7766,396800.0
2012-03-02 10:00:00,26.11,26.21,26.01,26.2,299100.0,22.7766,22.8638,22.6894,22.8551,299100.0
2012-03-02 10:30:00,26.2,26.21,26.14,26.14,240600.0,22.8551,22.8638,22.8028,22.8028,240600.0
2012-03-02 11:00:00,26.15,26.21,26.13,26.15,237800.0,22.8115,22.8638,22.7941,22.8115,237800.0
2012-03-02 11:30:00,26.16,26.16,25.91,26.13,212000.0,22.8202,22.8202,22.6021,22.7941,212000.0
2012-03-02 12:00:00,26.14,26.21,26.1,26.14,108300.0,22.8028,22.8638,22.7679,22.8028,108300.0
2012-03-02 12:30:00,26.14,26.15,26.08,26.09,150300.0,22.8028,22.8115,22.7504,22.7592,150300.0
2012-03-02 13:00:00,26.09,26.11,26.02,26.08,129000.0,22.7592,22.7766,22.6981,22.7504,129000.0
2012-03-02 13:30:00,26.07,26.08,25.95,26.0,155200.0,22.7417,22.7504,22.637,22.6806,155200.0
2012-03-02 14:00:00,26.01,26.09,25.92,26.09,221300.0,22.6894,22.7592,22.6109,22.7592,221300.0
2012-03-02 14:30:00,26.08,26.13,26.01,26.06,254100.0,22.7504,22.7941,22.6894,22.733,254100.0
2012-03-02 15:00:00,26.07,26.13,26.02,26.09,161500.0,22.7417,22.7941,22.6981,22.7592,161500.0
2012-03-02 15:30:00,26.09,26.11,25.89,25.97,758400.0,22.7592,22.7766,22.5847,22.6545,758400.0
2012-03-05 09:30:00,25.7,25.7,25.49,25.61,454000.0,22.419,22.419,22.2358,22.3404,454000.0
2012-03-05 10:00:00,25.61,25.73,25.56,25.59,322200.0,22.3404,22.4451,22.2968,22.323,322200.0
2012-03-05 10:30:00,25.59,25.6,25.42,25.42,309400.0,22.323,22.3317,22.1747,22.1747,309400.0
2012-03-05 11:00:00,25.42,25.46,25.15,25.32,336700.0,22.1747,22.2096,21.9392,22.0875,336700.0
2012-03-05 11:30:00,25.32,25.32,25.07,25.07,304000.0,22.0875,22.0875,21.8694,21.8694,304000.0
2012-03-05 12:00:00,25.08,25.18,25.05,25.16,193900.0,21.8781,21.9653,21.8519,21.9479,193900.0
2012-03-05 12:30:00,25.17,25.19,25.09,25.11,206400.0,21.9566,21.9741,21.8868,21.9043,206400.0
2012-03-05 13:00:00,25.11,25.16,25.09,25.15,204200.0,21.9043,21.9479,21.8868,21.9392,204200.0
2012-03-05 13:30:00,25.15,25.16,25.04,25.05,169200.0,21.9392,21.9479,21.8432,21.8519,169200.0
2012-03-05 14:00:00,25.05,25.19,25.05,25.17,240200.0,21.8519,21.9741,21.8519,21.9566,240200.0
2012-03-05 14:30:00,25.17,25.4,25.13,25.38,266200.0,21.9566,22.1573,21.9217,22.1398,266200.0
2012-03-05 15:00:00,25.38,25.56,25.37,25.45,331100.0,22.1398,22.2968,22.1311,22.2009,331100.0
2012-03-05 15:30:00,25.45,25.5,25.39,25.41,649400.0,22.2009,22.2445,22.1485,22.166,649400.0
2012-03-06 09:30:00,24.86,25.13,24.32,25.1,639900.0,21.6862,21.9217,21.2151,21.8956,639900.0
2012-03-06 10:00:00,25.1,25.15,24.87,24.92,487000.0,21.8956,21.9392,21.6949,21.7385,487000.0
2012-03-06 10:30:00,24.92,25.02,24.91,25.0,253200.0,21.7385,21.8258,21.7298,21.8083,253200.0
2012-03-06 11:00:00,24.99,25.04,24.85,24.98,293400.0,21.7996,21.8432,21.6775,21.7909,293400.0
2012-03-06 11:30:00,24.98,25.02,24.95,24.96,198400.0,21.7909,21.8258,21.7647,21.7734,198400.0
2012-03-06 12:00:00,24.95,24.97,24.88,24.93,164700.0,21.7647,21.7821,21.7036,21.7473,164700.0
2012-03-06 12:30:00,24.93,24.97,24.93,24.95,150400.0,21.7473,21.7821,21.7473,21.7647,150400.0
2012-03-06 13:00:00,24.94,25.01,24.94,24.97,339600.0,21.756,21.817,21.756,21.7821,339600.0
2012-03-06 13:30:00,24.97,24.98,24.93,24.96,148900.0,21.7821,21.7909,21.7473,21.7734,148900.0
2012-03-06 14:00:00,24.95,24.97,24.81,24.82,166000.0,21.7647,21.7821,21.6426,21.6513,166000.0
2012-03-06 14:30:00,24.83,24.83,24.68,24.68,233200.0,21.66,21.66,21.5292,21.5292,233200.0
2012-03-06 15:00:00,24.68,24.76,24.63,24.76,456000.0,21.5292,21.599,21.4856,21.599,456000.0
2012-03-06 15:30:00,24.76,24.78,24.71,24.72,744900.0,21.599,21.6164,21.5553,21.5641,744900.0
2012-03-07 09:30:00,24.91,25.09,24.75,25.09,235500.0,21.7298,21.8868,21.5902,21.8868,235500.0
2012-03-07 10:00:00,25.09,25.15,25.06,25.12,285800.0,21.8868,21.9392,21.8607,21.913,285800.0
2012-03-07 10:30:00,25.12,25.17,25.11,25.14,225900.0,21.913,21.9566,21.9043,21.9304,225900.0
2012-03-07 11:00:00,25.15,25.27,25.15,25.19,155100.0,21.9392,22.0438,21.9392,21.9741,155100.0
2012-03-07 11:30:00,25.2,25.26,25.17,25.26,141100.0,21.9828,22.0351,21.9566,22.0351,141100.0
2012-03-07 12:00:00,25.25,25.29,25.21,25.25,266700.0,22.0264,22.0613,21.9915,22.0264,266700.0
2012-03-07 12:30:00,25.26,25.3,25.25,25.29,116100.0,22.0351,22.07,22.0264,22.0613,116100.0
2012-03-07 13:00:00,25.28,25.29,25.23,25.25,98700.0,22.0526,22.0613,22.009,22.0264,98700.0
2012-03-07 13:30:00,25.26,25.26,25.09,25.13,156800.0,22.0351,22.0351,21.8868,21.9217,156800.0
2012-03-07 14:00:00,25.12,25.17,25.04,25.1,184200.0,21.913,21.9566,21.8432,21.8956,184200.0
2012-03-07 14:30:00,25.1,25.11,25.01,25.07,184800.0,21.8956,21.9043,21.817,21.8694,184800.0
2012-03-07 15:00:00,25.07,25.2,25.0,25.18,305600.0,21.8694,21.9828,21.8083,21.9653,305600.0
2012-03-07 15:30:00,25.18,25.2,25.09,25.11,348100.0,21.9653,21.9828,21.8868,21.9043,348100.0
2012-03-08 09:30:00,25.34,25.5,25.3,25.37,144900.0,22.1049,22.2445,22.07,22.1311,144900.0
2012-03-08 10:00:00,25.38,25.38,25.27,25.34,148800.0,22.1398,22.1398,22.0438,22.1049,148800.0
2012-03-08 10:30:00,25.33,25.48,25.3,25.44,98100.0,22.0962,22.227,22.07,22.1921,98100.0
2012-03-08 11:00:00,25.44,25.62,25.44,25.6,160800.0,22.1921,22.3492,22.1921,22.3317,160800.0
2012-03-08 11:30:00,25.59,25.62,25.53,25.56,69600.0,22.323,22.3492,22.2707,22.2968,69600.0
2012-03-08 12:00:00,25.56,25.6,25.55,25.6,39000.0,22.2968,22.3317,22.2881,22.3317,39000.0
2012-03-08 12:30:00,25.6,25.64,25.57,25.62,62900.0,22.3317,22.3666,22.3055,22.3492,62900.0
2012-03-08 13:00:00,25.62,25.63,25.58,25.59,60100.0,22.3492,22.3579,22.3143,22.323,60100.0
2012-03-08 13:30:00,25.59,25.62,25.52,25.56,90400.0,22.323,22.3492,22.2619,22.2968,90400.0
2012-03-08 14:00:00,25.56,25.6,25.45,25.49,163700.0,22.2968,22.3317,22.2009,22.2358,163700.0
2012-03-08 14:30:00,25.5,25.64,25.48,25.61,155400.0,22.2445,22.3666,22.227,22.3404,155400.0
2012-03-08 15:00:00,25.61,25.62,25.52,25.53,106700.0,22.3404,22.3492,22.2619,22.2707,106700.0
2012-03-08 15:30:00,25.53,25.6,25.53,25.55,334600.0,22.2707,22.3317,22.2707,22.2881,334600.0
2012-03-09 09:30:00,25.69,26.0,25.69,25.89,306800.0,22.4102,22.6806,22.4102,22.5847,306800.0
2012-03-09 10:00:00,25.91,26.06,25.89,26.02,167100.0,22.6021,22.733,22.5847,22.6981,167100.0
2012-03-09 10:30:00,26.03,26.13,26.03,26.07,162300.0,22.7068,22.7941,22.7068,22.7417,162300.0
2012-03-09 11:00:00,26.08,26.09,25.98,26.02,118600.0,22.7504,22.7592,22.6632,22.6981,118600.0
2012-03-09 11:30:00,26.02,26.09,25.95,26.01,271100.0,22.6981,22.7592,22.637,22.6894,271100.0
2012-03-09 12:00:00,26.02,26.09,25.87,26.09,181100.0,22.6981,22.7592,22.5672,22.7592,181100.0
2012-03-09 12:30:00,26.08,26.15,26.02,26.14,80700.0,22.7504,22.8115,22.6981,22.8028,80700.0
2012-03-09 13:00:00,26.13,26.24,26.12,26.19,152800.0,22.7941,22.89,22.7853,22.8464,152800.0
2012-03-09 13:30:00,26.19,26.29,26.15,26.28,90500.0,22.8464,22.9336,22.8115,22.9249,90500.0
2012-03-09 14:00:00,26.28,26.33,26.19,26.25,227700.0,22.9249,22.9685,22.8464,22.8987,227700.0
2012-03-09 14:30:00,26.25,26.27,26.15,26.2,330100.0,22.8987,22.9162,22.8115,22.8551,330100.0
2012-03-09 15:00:00,26.2,26.23,26.1,26.12,165700.0,22.8551,22.8813,22.7679,22.7853,165700.0
2012-03-09 15:30:00,26.12,26.21,26.11,26.17,596600.0,22.7853,22.8638,22.7766,22.8289,596600.0
2012-03-12 09:30:00,26.1,26.25,25.99,26.16,235500.0,22.7679,22.8987,22.6719,22.8202,235500.0
2012-03-12 10:00:00,26.17,26.17,26.0,26.05,204300.0,22.8289,22.8289,22.6806,22.7243,204300.0
2012-03-12 10:30:00,26.05,26.14,25.99,26.04,167300.0,22.7243,22.8028,22.6719,22.7155,167300.0
2012-03-12 11:00:00,26.03,26.11,26.0,26.07,188100.0,22.7068,22.7766,22.6806,22.7417,188100.0
2012-03-12 11:30:00,26.07,26.1,26.04,26.06,69400.0,22.7417,22.7679,22.7155,22.733,69400.0
2012-03-12 12:00:00,26.06,26.16,26.03,26.09,99000.0,22.733,22.8202,22.7068,22.7592,99000.0
2012-03-12 12:30:00,26.09,26.2,26.04,26.2,226100.0,22.7592,22.8551,22.7155,22.8551,226100.0
2012-03-12 13:00:00,26.2,26.22,26.14,26.2,50600.0,22.8551,22.8726,22.8028,22.8551,50600.0
2012-03-12 13:30:00,26.2,26.31,26.2,26.22,78500.0,22.8551,22.9511,22.8551,22.8726,78500.0
2012-03-12 14:00:00,26.21,26.27,26.2,26.2,66000.0,22.8638,22.9162,22.8551,22.8551,66000.0
2012-03-12 14:30:00,26.2,26.24,26.18,26.24,73300.0,22.8551,22.89,22.8377,22.89,73300.0
2012-03-12 15:00:00,26.23,26.25,26.19,26.22,260200.0,22.8813,22.8987,22.8464,22.8726,260200.0
2012-03-12 15:30:00,26.22,26.26,26.18,26.21,402100.0,22.8726,22.9075,22.8377,22.8638,402100.0
2012-03-13 09:30:00,26.44,26.5,26.35,26.41,96000.0,23.0645,23.1168,22.986,23.0383,96000.0
2012-03-13 10:00:00,26.41,26.65,26.4,26.59,458000.0,23.0383,23.2477,23.0296,23.1953,458000.0
2012-03-13 10:30:00,26.58,26.73,26.58,26.62,140100.0,23.1866,23.3175,23.1866,23.2215,140100.0
2012-03-13 11:00:00,26.61,26.68,26.55,26.58,439200.0,23.2128,23.2738,23.1604,23.1866,439200.0
2012-03-13 11:30:00,26.57,26.63,26.57,26.57,271600.0,23.1779,23.2302,23.1779,23.1779,271600.0
2012-03-13 12:00:00,26.56,26.67,26.55,26.65,166600.0,23.1692,23.2651,23.1604,23.2477,166600.0
2012-03-13 12:30:00,26.65,26.77,26.64,26.73,112900.0,23.2477,23.3523,23.2389,23.3175,112900.0
2012-03-13 13:00:00,26.73,26.78,26.69,26.69,88500.0,23.3175,23.3611,23.2826,23.2826,88500.0
2012-03-13 13:30:00,26.69,26.74,26.66,26.73,91300.0,23.2826,23.3262,23.2564,23.3175,91300.0
2012-03-13 14:00:00,26.74,26.88,26.71,26.78,303000.0,23.3262,23.4483,23.3,23.3611,303000.0
2012-03-13 14:30:00,26.78,26.83,26.64,26.7,249100.0,23.3611,23.4047,23.2389,23.2913,249100.0
2012-03-13 15:00:00,26.7,26.98,26.69,26.92,312300.0,23.2913,23.5355,23.2826,23.4832,312300.0
2012-03-13 15:30:00,26.92,26.99,26.87,26.93,733400.0,23.4832,23.5443,23.4396,23.4919,733400.0
2012-03-14 09:30:00,27.0,27.35,27.0,27.22,299800.0,23.553,23.8583,23.553,23.7449,299800.0
2012-03-14 10:00:00,27.22,27.34,27.15,27.25,269900.0,23.7449,23.8496,23.6838,23.7711,269900.0
2012-03-14 10:30:00,27.25,27.26,27.13,27.16,262500.0,23.7711,23.7798,23.6664,23.6926,262500.0
2012-03-14 11:00:00,27.16,27.27,27.1,27.23,201200.0,23.6926,23.7885,23.6402,23.7536,201200.0
2012-03-14 11:30:00,27.22,27.23,27.09,27.11,197200.0,23.7449,23.7536,23.6315,23.6489,197200.0
2012-03-14 12:00:00,27.11,27.2,27.07,27.07,129500.0,23.6489,23.7274,23.614,23.614,129500.0
2012-03-14 12:30:00,27.07,27.13,27.05,27.12,113700.0,23.614,23.6664,23.5966,23.6577,113700.0
2012-03-14 13:00:00,27.12,27.15,27.05,27.06,219500.0,23.6577,23.6838,23.5966,23.6053,219500.0
2012-03-14 13:30:00,27.05,27.05,26.75,26.79,294500.0,23.5966,23.5966,23.3349,23.3698,294500.0
2012-03-14 14:00:00,26.79,26.87,26.75,26.87,235800.0,23.3698,23.4396,23.3349,23.4396,235800.0
2012-03-14 14:30:00,26.87,26.91,26.83,26.86,191800.0,23.4396,23.4745,23.4047,23.4309,191800.0
2012-03-14 15:00:00,26.87,26.92,26.85,26.86,302300.0,23.4396,23.4832,23.4221,23.4309,302300.0
2012-03-14 15:30:00,26.86,26.9,26.79,26.83,711600.0,23.4309,23.4657,23.3698,23.4047,711600.0
2012-03-15 09:30:00,26.89,27.0,26.63,26.76,313300.0,23.457,23.553,23.2302,23.3436,313300.0
2012-03-15 10:00:00,26.75,27.01,26.75,26.94,239900.0,23.3349,23.5617,23.3349,23.5006,239900.0
2012-03-15 10:30:00,26.94,26.97,26.73,26.74,200100.0,23.5006,23.5268,23.3175,23.3262,200100.0
2012-03-15 11:00:00,26.74,26.92,26.69,26.9,148300.0,23.3262,23.4832,23.2826,23.4657,148300.0
2012-03-15 11:30:00,26.91,26.94,26.74,26.75,264300.0,23.4745,23.5006,23.3262,23.3349,264300.0
2012-03-15 12:00:00,26.75,26.9,26.75,26.87,187000.0,23.3349,23.4657,23.3349,23.4396,187000.0
2012-03-15 12:30:00,26.88,26.98,26.87,26.94,107300.0,23.4483,23.5355,23.4396,23.5006,107300.0
2012-03-15 13:00:00,26.95,26.98,26.75,26.76,172400.0,23.5094,23.5355,23.3349,23.3436,172400.0
2012-03-15 13:30:00,26.76,26.85,26.75,26.79,107400.0,23.3436,23.4221,23.3349,23.3698,107400.0
2012-03-15 14:00:00,26.79,27.01,26.76,26.97,165500.0,23.3698,23.5617,23.3436,23.5268,165500.0
2012-03-15 14:30:00,26.97,27.0,26.9,26.99,147400.0,23.5268,23.553,23.4657,23.5443,147400.0
2012-03-15 15:00:00,26.99,26.99,26.89,26.9,173900.0,23.5443,23.5443,23.457,23.4657,173900.0
2012-03-15 15:30:00,26.9,27.03,26.89,27.0,354300.0,23.4657,23.5792,23.457,23.553,354300.0
2012-03-16 09:30:00,27.09,27.1,26.85,26.92,343000.0,23.6315,23.6402,23.4221,23.4832,343000.0
2012-03-16 10:00:00,26.93,26.95,26.87,26.89,109400.0,23.4919,23.5094,23.4396,23.457,109400.0
2012-03-16 10:30:00,26.89,26.98,26.83,26.94,149800.0,23.457,23.5355,23.4047,23.5006,149800.0
2012-03-16 11:00:00,26.94,26.96,26.88,26.88,91100.0,23.5006,23.5181,23.4483,23.4483,91100.0
2012-03-16 11:30:00,26.88,26.88,26.8,26.82,45900.0,23.4483,23.4483,23.3785,23.396,45900.0
2012-03-16 12:00:00,26.82,26.9,26.81,26.9,44500.0,23.396,23.4657,23.3872,23.4657,44500.0
2012-03-16 12:30:00,26.9,26.94,26.82,26.84,53800.0,23.4657,23.5006,23.396,23.4134,53800.0
2012-03-16 13:00:00,26.84,26.86,26.76,26.77,64200.0,23.4134,23.4309,23.3436,23.3523,64200.0
2012-03-16 13:30:00,26.78,26.81,26.73,26.8,89300.0,23.3611,23.3872,23.3175,23.3785,89300.0
2012-03-16 14:00:00,26.8,26.91,26.79,26.9,64500.0,23.3785,23.4745,23.3698,23.4657,64500.0
2012-03-16 14:30:00,26.89,26.93,26.86,26.86,53000.0,23.457,23.4919,23.4309,23.4309,53000.0
2012-03-16 15:00:00,26.86,26.93,26.83,26.93,84900.0,23.4309,23.4919,23.4047,23.4919,84900.0
2012-03-16 15:30:00,26.93,26.96,26.82,26.83,223500.0,23.4919,23.5181,23.396,23.4047,223500.0
2012-03-19 09:30:00,26.8,26.91,26.65,26.91,144600.0,23.3785,23.4745,23.2477,23.4745,144600.0
2012-03-19 10:00:00,26.91,26.91,26.66,26.74,148500.0,23.4745,23.4745,23.2564,23.3262,148500.0
2012-03-19 10:30:00,26.74,26.96,26.73,26.93,111800.0,23.3262,23.5181,23.3175,23.4919,111800.0
2012-03-19 11:00:00,26.93,26.95,26.83,26.91,138700.0,23.4919,23.5094,23.4047,23.4745,138700.0
2012-03-19 11:30:00,26.9,27.05,26.89,27.05,96000.0,23.4657,23.5966,23.457,23.5966,96000.0
2012-03-19 12:00:00,27.05,27.11,27.03,27.11,153200.0,23.5966,23.6489,23.5792,23.6489,153200.0
2012-03-19 12:30:00,27.11,27.18,27.1,27.18,197700.0,23.6489,23.71,23.6402,23.71,197700.0
2012-03-19 13:00:00,27.18,27.25,27.16,27.2,126100.0,23.71,23.7711,23.6926,23.7274,126100.0
2012-03-19 13:30:00,27.19,27.31,27.18,27.29,133900.0,23.7187,23.8234,23.71,23.806,133900.0
2012-03-19 14:00:00,27.28,27.36,27.24,27.34,163400.0,23.7972,23.867,23.7623,23.8496,163400.0
2012-03-19 14:30:00,27.34,27.4,27.26,27.29,161200.0,23.8496,23.9019,23.7798,23.806,161200.0
2012-03-19 15:00:00,27.29,27.31,27.17,27.19,205400.0,23.806,23.8234,23.7013,23.7187,205400.0
2012-03-19 15:30:00,27.18,27.25,27.11,27.13,289700.0,23.71,23.7711,23.6489,23.6664,289700.0
2012-03-20 09:30:00,26.77,26.92,26.45,26.61,274100.0,23.3523,23.4832,23.0732,23.2128,274100.0
2012-03-20 10:00:00,26.63,26.79,26.58,26.59,189600.0,23.2302,23.3698,23.1866,23.1953,189600.0
2012-03-20 10:30:00,26.6,26.63,26.53,26.55,183400.0,23.204,23.2302,23.143,23.1604,183400.0
2012-03-20 11:00:00,26.55,26.55,26.45,26.52,364100.0,23.1604,23.1604,23.0732,23.1343,364100.0
2012-03-20 11:30:00,26.52,26.63,26.49,26.53,305900.0,23.1343,23.2302,23.1081,23.143,305900.0
2012-03-20 12:00:00,26.52,26.52,26.29,26.49,283300.0,23.1343,23.1343,22.9336,23.1081,283300.0
2012-03-20 12:30:00,26.49,26.5,26.33,26.44,231500.0,23.1081,23.1168,22.9685,23.0645,231500.0
2012-03-20 13:00:00,26.43,26.5,26.4,26.43,212000.0,23.0558,23.1168,23.0296,23.0558,212000.0
2012-03-20 13:30:00,26.43,26.47,26.37,26.39,175500.0,23.0558,23.0906,23.0034,23.0209,175500.0
2012-03-20 14:00:00,26.4,26.4,26.3,26.38,337000.0,23.0296,23.0296,22.9423,23.0121,337000.0
2012-03-20 14:30:00,26.39,26.45,26.36,26.45,234400.0,23.0209,23.0732,22.9947,23.0732,234400.0
2012-03-20 15:00:00,26.45,26.55,26.44,26.46,440200.0,23.0732,23.1604,23.0645,23.0819,440200.0
2012-03-20 15:30:00,26.47,26.53,26.45,26.48,736200.0,23.0906,23.143,23.0732,23.0994,736200.0
2012-03-21 09:30:00,26.13,26.72,26.01,26.35,1530800.0,22.7941,23.3087,22.6894,22.986,1530800.0
2012-03-21 10:00:00,26.35,26.52,26.34,26.47,650700.0,22.986,23.1343,22.9772,23.0906,650700.0
2012-03-21 10:30:00,26.46,26.58,26.21,26.31,623900.0,23.0819,23.1866,22.8638,22.9511,623900.0
2012-03-21 11:00:00,26.31,26.4,26.25,26.34,401000.0,22.9511,23.0296,22.8987,22.9772,401000.0
2012-03-21 11:30:00,26.35,26.39,26.28,26.3,287600.0,22.986,23.0209,22.9249,22.9423,287600.0
2012-03-21 12:00:00,26.31,26.38,26.23,26.27,243000.0,22.9511,23.0121,22.8813,22.9162,243000.0
2012-03-21 12:30:00,26.27,26.37,26.25,26.31,178000.0,22.9162,23.0034,22.8987,22.9511,178000.0
2012-03-21 13:00:00,26.32,26.33,26.19,26.24,244000.0,22.9598,22.9685,22.8464,22.89,244000.0
2012-03-21 13:30:00,26.24,26.3,26.16,26.2,230100.0,22.89,22.9423,22.8202,22.8551,230100.0
2012-03-21 14:00:00,26.21,26.22,26.13,26.13,277200.0,22.8638,22.8726,22.7941,22.7941,277200.0
2012-03-21 14:30:00,26.14,26.23,26.1,26.16,519900.0,22.8028,22.8813,22.7679,22.8202,519900.0
2012-03-21 15:00:00,26.17,26.19,26.06,26.08,539400.0,22.8289,22.8464,22.733,22.7504,539400.0
2012-03-21 15:30:00,26.08,26.09,25.88,25.88,1110600.0,22.7504,22.7592,22.576,22.576,1110600.0
2012-03-22 09:30:00,25.64,25.66,25.46,25.5,507600.0,22.3666,22.3841,22.2096,22.2445,507600.0
2012-03-22 10:00:00,25.5,25.69,25.49,25.58,251600.0,22.2445,22.4102,22.2358,22.3143,251600.0
2012-03-22 10:30:00,25.58,25.6,25.43,25.44,271400.0,22.3143,22.3317,22.1834,22.1921,271400.0
2012-03-22 11:00:00,25.44,25.54,25.43,25.51,269000.0,22.1921,22.2794,22.1834,22.2532,269000.0
2012-03-22 11:30:00,25.52,25.63,25.49,25.63,376500.0,22.2619,22.3579,22.2358,22.3579,376500.0
2012-03-22 12:00:00,25.63,25.63,25.51,25.6,166400.0,22.3579,22.3579,22.2532,22.3317,166400.0
2012-03-22 12:30:00,25.6,25.6,25.51,25.6,212900.0,22.3317,22.3317,22.2532,22.3317,212900.0
2012-03-22 13:00:00,25.6,25.63,25.53,25.56,210300.0,22.3317,22.3579,22.2707,22.2968,210300.0
2012-03-22 13:30:00,25.56,25.58,25.48,25.49,145300.0,22.2968,22.3143,22.227,22.2358,145300.0
2012-03-22 14:00:00,25.49,25.5,25.45,25.5,141000.0,22.2358,22.2445,22.2009,22.2445,141000.0
2012-03-22 14:30:00,25.5,25.54,25.49,25.53,115300.0,22.2445,22.2794,22.2358,22.2707,115300.0
2012-03-22 15:00:00,25.54,25.54,25.42,25.51,233900.0,22.2794,22.2794,22.1747,22.2532,233900.0
2012-03-22 15:30:00,25.52,25.59,25.46,25.51,648700.0,22.2619,22.323,22.2096,22.2532,648700.0
2012-03-23 09:30:00,25.58,25.66,25.39,25.42,203800.0,22.3143,22.3841,22.1485,22.1747,203800.0
2012-03-23 10:00:00,25.42,25.42,25.26,25.32,255100.0,22.1747,22.1747,22.0351,22.0875,255100.0
2012-03-23 10:30:00,25.31,25.46,25.3,25.42,159000.0,22.0787,22.2096,22.07,22.1747,159000.0
2012-03-23 11:00:00,25.42,25.57,25.39,25.57,177900.0,22.1747,22.3055,22.1485,22.3055,177900.0
2012-03-23 11:30:00,25.57,25.61,25.48,25.54,131500.0,22.3055,22.3404,22.227,22.2794,131500.0
2012-03-23 12:00:00,25.55,25.56,25.49,25.54,118200.0,22.2881,22.2968,22.2358,22.2794,118200.0
2012-03-23 12:30:00,25.54,25.66,25.49,25.64,352300.0,22.2794,22.3841,22.2358,22.3666,352300.0
2012-03-23 13:00:00,25.64,25.68,25.61,25.67,87900.0,22.3666,22.4015,22.3404,22.3928,87900.0
2012-03-23 13:30:00,25.68,25.74,25.66,25.67,123700.0,22.4015,22.4538,22.3841,22.3928,123700.0
2012-03-23 14:00:00,25.66,25.76,25.64,25.73,128100.0,22.3841,22.4713,22.3666,22.4451,128100.0
2012-03-23 14:30:00,25.73,25.76,25.63,25.63,112300.0,22.4451,22.4713,22.3579,22.3579,112300.0
2012-03-23 15:00:00,25.64,25.65,25.61,25.62,136400.0,22.3666,22.3753,22.3404,22.3492,136400.0
2012-03-23 15:30:00,25.62,25.63,25.48,25.51,488700.0,22.3492,22.3579,22.227,22.2532,488700.0
2012-03-26 09:30:00,25.78,25.88,25.6,25.69,231400.0,22.4887,22.576,22.3317,22.4102,231400.0
2012-03-26 10:00:00,25.69,25.69,25.54,25.64,196100.0,22.4102,22.4102,22.2794,22.3666,196100.0
2012-03-26 10:30:00,25.65,25.65,25.55,25.55,112700.0,22.3753,22.3753,22.2881,22.2881,112700.0
2012-03-26 11:00:00,25.56,25.62,25.55,25.6,134400.0,22.2968,22.3492,22.2881,22.3317,134400.0
2012-03-26 11:30:00,25.59,25.62,25.59,25.61,115600.0,22.323,22.3492,22.323,22.3404,115600.0
2012-03-26 12:00:00,25.61,25.61,25.56,25.58,131000.0,22.3404,22.3404,22.2968,22.3143,131000.0
2012-03-26 12:30:00,25.58,25.58,25.54,25.57,91700.0,22.3143,22.3143,22.2794,22.3055,91700.0
2012-03-26 13:00:00,25.58,25.66,25.58,25.64,121600.0,22.3143,22.3841,22.3143,22.3666,121600.0
2012-03-26 13:30:00,25.65,25.67,25.63,25.65,99200.0,22.3753,22.3928,22.3579,22.3753,99200.0
2012-03-26 14:00:00,25.64,25.76,25.64,25.76,78200.0,22.3666,22.4713,22.3666,22.4713,78200.0
2012-03-26 14:30:00,25.76,25.79,25.75,25.79,134100.0,22.4713,22.4975,22.4626,22.4975,134100.0
2012-03-26 15:00:00,25.79,25.79,25.69,25.7,181700.0,22.4975,22.4975,22.4102,22.419,181700.0
2012-03-26 15:30:00,25.69,25.74,25.67,25.7,366100.0,22.4102,22.4538,22.3928,22.419,366100.0
2012-03-27 09:30:00,25.75,25.88,25.75,25.82,240400.0,22.4626,22.576,22.4626,22.5236,240400.0
2012-03-27 10:00:00,25.82,25.83,25.7,25.75,142400.0,22.5236,22.5324,22.419,22.4626,142400.0
2012-03-27 10:30:00,25.75,25.76,25.67,25.67,132100.0,22.4626,22.4713,22.3928,22.3928,132100.0
2012-03-27 11:00:00,25.68,25.77,25.67,25.76,165600.0,22.4015,22.48,22.3928,22.4713,165600.0
2012-03-27 11:30:00,25.75,25.77,25.71,25.74,125000.0,22.4626,22.48,22.4277,22.4538,125000.0
2012-03-27 12:00:00,25.74,25.79,25.73,25.77,106600.0,22.4538,22.4975,22.4451,22.48,106600.0
2012-03-27 12:30:00,25.76,25.79,25.72,25.79,96800.0,22.4713,22.4975,22.4364,22.4975,96800.0
2012-03-27 13:00:00,25.78,25.79,25.72,25.78,128800.0,22.4887,22.4975,22.4364,22.4887,128800.0
2012-03-27 13:30:00,25.78,25.78,25.73,25.73,73500.0,22.4887,22.4887,22.4451,22.4451,73500.0
2012-03-27 14:00:00,25.73,25.78,25.72,25.77,107100.0,22.4451,22.4887,22.4364,22.48,107100.0
2012-03-27 14:30:00,25.78,25.78,25.69,25.74,157300.0,22.4887,22.4887,22.4102,22.4538,157300.0
2012-03-27 15:00:00,25.74,25.77,25.68,25.72,153900.0,22.4538,22.48,22.4015,22.4364,153900.0
2012-03-27 15:30:00,25.71,25.72,25.54,25.54,569100.0,22.4277,22.4364,22.2794,22.2794,569100.0
2012-03-28 09:30:00,25.62,25.71,25.52,25.57,148700.0,22.3492,22.4277,22.2619,22.3055,148700.0
2012-03-28 10:00:00,25.57,25.71,25.55,25.56,159200.0,22.3055,22.4277,22.2881,22.2968,159200.0
2012-03-28 10:30:00,25.56,25.56,25.36,25.39,121200.0,22.2968,22.2968,22.1224,22.1485,121200.0
2012-03-28 11:00:00,25.39,25.42,25.32,25.36,99100.0,22.1485,22.1747,22.0875,22.1224,99100.0
2012-03-28 11:30:00,25.37,25.37,25.16,25.23,181700.0,22.1311,22.1311,21.9479,22.009,181700.0
2012-03-28 12:00:00,25.24,25.26,25.18,25.26,100700.0,22.0177,22.0351,21.9653,22.0351,100700.0
2012-03-28 12:30:00,25.26,25.26,25.15,25.16,172200.0,22.0351,22.0351,21.9392,21.9479,172200.0
2012-03-28 13:00:00,25.16,25.22,25.1,25.17,174200.0,21.9479,22.0002,21.8956,21.9566,174200.0
2012-03-28 13:30:00,25.17,25.17,25.08,25.15,205500.0,21.9566,21.9566,21.8781,21.9392,205500.0
2012-03-28 14:00:00,25.16,25.16,25.03,25.04,140700.0,21.9479,21.9479,21.8345,21.8432,140700.0
2012-03-28 14:30:00,25.04,25.09,25.03,25.08,253100.0,21.8432,21.8868,21.8345,21.8781,253100.0
2012-03-28 15:00:00,25.08,25.16,25.08,25.15,235400.0,21.8781,21.9479,21.8781,21.9392,235400.0
2012-03-28 15:30:00,25.15,25.16,25.1,25.14,657100.0,21.9392,21.9479,21.8956,21.9304,657100.0
2012-03-29 09:30:00,24.83,24.94,24.62,24.84,197400.0,21.66,21.756,21.4768,21.6687,197400.0
2012-03-29 10:00:00,24.83,24.99,24.8,24.85,220700.0,21.66,21.7996,21.6339,21.6775,220700.0
2012-03-29 10:30:00,24.85,24.92,24.85,24.9,148000.0,21.6775,21.7385,21.6775,21.7211,148000.0
2012-03-29 11:00:00,24.91,25.01,24.9,24.94,183100.0,21.7298,21.817,21.7211,21.756,183100.0
2012-03-29 11:30:00,24.94,24.99,24.89,24.91,164200.0,21.756,21.7996,21.7124,21.7298,164200.0
2012-03-29 12:00:00,24.91,24.99,24.9,24.96,128200.0,21.7298,21.7996,21.7211,21.7734,128200.0
2012-03-29 12:30:00,24.97,25.05,24.93,25.05,137000.0,21.7821,21.8519,21.7473,21.8519,137000.0
2012-03-29 13:00:00,25.04,25.05,24.98,25.04,64300.0,21.8432,21.8519,21.7909,21.8432,64300.0
2012-03-29 13:30:00,25.04,25.06,25.02,25.03,90000.0,21.8432,21.8607,21.8258,21.8345,90000.0
2012-03-29 14:00:00,25.03,25.12,25.03,25.11,128200.0,21.8345,21.913,21.8345,21.9043,128200.0
2012-03-29 14:30:00,25.1,25.14,25.09,25.1,88400.0,21.8956,21.9304,21.8868,21.8956,88400.0
2012-03-29 15:00:00,25.1,25.22,25.09,25.14,217900.0,21.8956,22.0002,21.8868,21.9304,217900.0
2012-03-29 15:30:00,25.15,25.24,25.14,25.18,568300.0,21.9392,22.0177,21.9304,21.9653,568300.0
2012-03-30 09:30:00,25.31,25.4,25.13,25.17,208500.0,22.0787,22.1573,21.9217,21.9566,208500.0
2012-03-30 10:00:00,25.17,25.26,25.1,25.13,199000.0,21.9566,22.0351,21.8956,21.9217,199000.0
2012-03-30 10:30:00,25.13,25.19,25.02,25.19,154100.0,21.9217,21.9741,21.8258,21.9741,154100.0
2012-03-30 11:00:00,25.18,25.37,25.18,25.32,145800.0,21.9653,22.1311,21.9653,22.0875,145800.0
2012-03-30 11:30:00,25.33,25.34,25.25,25.29,230500.0,22.0962,22.1049,22.0264,22.0613,230500.0
2012-03-30 12:00:00,25.28,25.31,25.25,25.26,136500.0,22.0526,22.0787,22.0264,22.0351,136500.0
2012-03-30 12:30:00,25.27,25.27,25.19,25.19,107400.0,22.0438,22.0438,21.9741,21.9741,107400.0
2012-03-30 13:00:00,25.19,25.2,25.16,25.17,118800.0,21.9741,21.9828,21.9479,21.9566,118800.0
2012-03-30 13:30:00,25.16,25.24,25.15,25.19,153900.0,21.9479,22.0177,21.9392,21.9741,153900.0
2012-03-30 14:00:00,25.19,25.21,25.15,25.15,163500.0,21.9741,21.9915,21.9392,21.9392,163500.0
2012-03-30 14:30:00,25.15,25.24,25.15,25.19,259000.0,21.9392,22.0177,21.9392,21.9741,259000.0
2012-03-30 15:00:00,25.19,25.21,25.14,25.15,202400.0,21.9741,21.9915,21.9304,21.9392,202400.0
2012-03-30 15:30:00,25.15,25.2,25.09,25.12,657800.0,21.9392,21.9828,21.8868,21.913,657800.0
2012-04-02 09:30:00,25.13,25.21,24.95,25.03,265700.0,21.9217,21.9915,21.7647,21.8345,265700.0
2012-04-02 10:00:00,25.03,25.17,25.03,25.12,156400.0,21.8345,21.9566,21.8345,21.913,156400.0
2012-04-02 10:30:00,25.13,25.26,25.13,25.26,149400.0,21.9217,22.0351,21.9217,22.0351,149400.0
2012-04-02 11:00:00,25.26,25.34,25.21,25.27,138100.0,22.0351,22.1049,21.9915,22.0438,138100.0
2012-04-02 11:30:00,25.26,25.32,25.22,25.32,86100.0,22.0351,22.0875,22.0002,22.0875,86100.0
2012-04-02 12:00:00,25.31,25.36,25.31,25.35,81600.0,22.0787,22.1224,22.0787,22.1136,81600.0
2012-04-02 12:30:00,25.34,25.34,25.28,25.29,97100.0,22.1049,22.1049,22.0526,22.0613,97100.0
2012-04-02 13:00:00,25.28,25.33,25.27,25.31,65700.0,22.0526,22.0962,22.0438,22.0787,65700.0
2012-04-02 13:30:00,25.31,25.35,25.31,25.33,83500.0,22.0787,22.1136,22.0787,22.0962,83500.0
2012-04-02 14:00:00,25.34,25.38,25.32,25.35,98100.0,22.1049,22.1398,22.0875,22.1136,98100.0
2012-04-02 14:30:00,25.35,25.44,25.34,25.44,132400.0,22.1136,22.1921,22.1049,22.1921,132400.0
2012-04-02 15:00:00,25.44,25.53,25.43,25.5,205600.0,22.1921,22.2707,22.1834,22.2445,205600.0
2012-04-02 15:30:00,25.5,25.5,25.34,25.4,358900.0,22.2445,22.2445,22.1049,22.1573,358900.0
2012-04-03 09:30:00,25.41,25.66,25.33,25.63,168500.0,22.166,22.3841,22.0962,22.3579,168500.0
2012-04-03 10:00:00,25.63,25.66,25.47,25.55,241800.0,22.3579,22.3841,22.2183,22.2881,241800.0
2012-04-03 10:30:00,25.54,25.62,25.52,25.55,175600.0,22.2794,22.3492,22.2619,22.2881,175600.0
2012-04-03 11:00:00,25.55,25.58,25.39,25.39,204400.0,22.2881,22.3143,22.1485,22.1485,204400.0
2012-04-03 11:30:00,25.4,25.49,25.39,25.4,241500.0,22.1573,22.2358,22.1485,22.1573,241500.0
2012-04-03 12:00:00,25.41,25.41,25.23,25.3,211200.0,22.166,22.166,22.009,22.07,211200.0
2012-04-03 12:30:00,25.29,25.31,25.26,25.28,187500.0,22.0613,22.0787,22.0351,22.0526,187500.0
2012-04-03 13:00:00,25.28,25.28,25.22,25.25,114800.0,22.0526,22.0526,22.0002,22.0264,114800.0
2012-04-03 13:30:00,25.25,25.25,25.17,25.18,189400.0,22.0264,22.0264,21.9566,21.9653,189400.0
2012-04-03 14:00:00,25.17,25.17,24.9,24.92,573400.0,21.9566,21.9566,21.7211,21.7385,573400.0
2012-04-03 14:30:00,24.91,24.97,24.86,24.93,292100.0,21.7298,21.7821,21.6862,21.7473,292100.0
2012-04-03 15:00:00,24.94,25.02,24.87,24.87,466600.0,21.756,21.8258,21.6949,21.6949,466600.0
2012-04-03 15:30:00,24.87,25.0,24.87,24.99,829100.0,21.6949,21.8083,21.6949,21.7996,829100.0
2012-04-04 09:30:00,24.68,24.84,24.62,24.73,119500.0,21.5292,21.6687,21.4768,21.5728,119500.0
2012-04-04 10:00:00,24.73,24.73,24.48,24.51,213300.0,21.5728,21.5728,21.3547,21.3809,213300.0
2012-04-04 10:30:00,24.51,24.51,24.35,24.35,155900.0,21.3809,21.3809,21.2413,21.2413,155900.0
2012-04-04 11:00:00,24.36,24.46,24.35,24.36,112000.0,21.25,21.3373,21.2413,21.25,112000.0
2012-04-04 11:30:00,24.37,24.44,24.36,24.4,232400.0,21.2587,21.3198,21.25,21.2849,232400.0
2012-04-04 12:00:00,24.4,24.41,24.35,24.39,165400.0,21.2849,21.2936,21.2413,21.2762,165400.0
2012-04-04 12:30:00,24.39,24.39,24.31,24.32,112000.0,21.2762,21.2762,21.2064,21.2151,112000.0
2012-04-04 13:00:00,24.32,24.32,24.24,24.25,149000.0,21.2151,21.2151,21.1453,21.1541,149000.0
2012-04-04 13:30:00,24.24,24.37,24.24,24.37,96000.0,21.1453,21.2587,21.1453,21.2587,96000.0
2012-04-04 14:00:00,24.37,24.39,24.32,24.36,183800.0,21.2587,21.2762,21.2151,21.25,183800.0
2012-04-04 14:30:00,24.35,24.45,24.35,24.45,116800.0,21.2413,21.3285,21.2413,21.3285,116800.0
2012-04-04 15:00:00,24.45,24.5,24.41,24.43,211800.0,21.3285,21.3722,21.2936,21.3111,211800.0
2012-04-04 15:30:00,24.43,24.48,24.41,24.42,482800.0,21.3111,21.3547,21.2936,21.3024,482800.0
2012-04-05 09:30:00,24.28,24.48,24.24,24.3,128200.0,21.1802,21.3547,21.1453,21.1977,128200.0
2012-04-05 10:00:00,24.29,24.35,24.21,24.25,113900.0,21.189,21.2413,21.1192,21.1541,113900.0
2012-04-05 10:30:00,24.25,24.32,24.19,24.32,101700.0,21.1541,21.2151,21.1017,21.2151,101700.0
2012-04-05 11:00:00,24.33,24.38,24.29,24.3,100400.0,21.2239,21.2675,21.189,21.1977,100400.0
2012-04-05 11:30:00,24.31,24.33,24.26,24.3,99900.0,21.2064,21.2239,21.1628,21.1977,99900.0
2012-04-05 12:00:00,24.3,24.33,24.28,24.3,105700.0,21.1977,21.2239,21.1802,21.1977,105700.0
2012-04-05 12:30:00,24.29,24.32,24.24,24.26,66400.0,21.189,21.2151,21.1453,21.1628,66400.0
2012-04-05 13:00:00,24.27,24.3,24.21,24.23,67500.0,21.1715,21.1977,21.1192,21.1366,67500.0
2012-04-05 13:30:00,24.23,24.25,24.14,24.18,76800.0,21.1366,21.1541,21.0581,21.093,76800.0
2012-04-05 14:00:00,24.19,24.22,24.16,24.18,78400.0,21.1017,21.1279,21.0756,21.093,78400.0
2012-04-05 14:30:00,24.18,24.24,24.16,24.24,79600.0,21.093,21.1453,21.0756,21.1453,79600.0
2012-04-05 15:00:00,24.23,24.24,24.16,24.17,141100.0,21.1366,21.1453,21.0756,21.0843,141100.0
2012-04-05 15:30:00,24.18,24.23,24.17,24.19,296200.0,21.093,21.1366,21.0843,21.1017,296200.0
2012-04-09 09:30:00,23.72,23.77,23.3,23.6,416900.0,20.6917,20.7353,20.3254,20.5871,416900.0
2012-04-09 10:00:00,23.6,23.71,23.6,23.7,271000.0,20.5871,20.683,20.5871,20.6743,271000.0
2012-04-09 10:30:00,23.7,23.76,23.67,23.7,222700.0,20.6743,20.7266,20.6481,20.6743,222700.0
2012-04-09 11:00:00,23.7,23.74,23.56,23.59,150200.0,20.6743,20.7092,20.5522,20.5783,150200.0
2012-04-09 11:30:00,23.6,23.72,23.59,23.68,201800.0,20.5871,20.6917,20.5783,20.6568,201800.0
2012-04-09 12:00:00,23.68,23.8,23.66,23.71,267800.0,20.6568,20.7615,20.6394,20.683,267800.0
2012-04-09 12:30:00,23.71,23.84,23.71,23.8,150100.0,20.683,20.7964,20.683,20.7615,150100.0
2012-04-09 13:00:00,23.8,23.82,23.69,23.74,162500.0,20.7615,20.779,20.6656,20.7092,162500.0
2012-04-09 13:30:00,23.74,23.96,23.73,23.94,214400.0,20.7092,20.9011,20.7005,20.8836,214400.0
2012-04-09 14:00:00,23.94,23.95,23.85,23.91,145100.0,20.8836,20.8924,20.8051,20.8575,145100.0
2012-04-09 14:30:00,23.91,23.91,23.82,23.85,215200.0,20.8575,20.8575,20.779,20.8051,215200.0
2012-04-09 15:00:00,23.86,23.93,23.83,23.86,265400.0,20.8139,20.8749,20.7877,20.8139,265400.0
2012-04-09 15:30:00,23.85,23.85,23.77,23.78,444300.0,20.8051,20.8051,20.7353,20.7441,444300.0
2012-04-10 09:30:00,23.64,23.7,23.53,23.59,169400.0,20.6219,20.6743,20.526,20.5783,169400.0
2012-04-10 10:00:00,23.58,23.59,23.28,23.29,360500.0,20.5696,20.5783,20.3079,20.3166,360500.0
2012-04-10 10:30:00,23.3,23.35,23.24,23.26,257900.0,20.3254,20.369,20.273,20.2905,257900.0
2012-04-10 11:00:00,23.26,23.27,23.08,23.09,277900.0,20.2905,20.2992,20.1334,20.1422,277900.0
2012-04-10 11:30:00,23.1,23.11,22.85,22.94,304100.0,20.1509,20.1596,19.9328,20.0113,304100.0
2012-04-10 12:00:00,22.94,22.99,22.88,22.99,337800.0,20.0113,20.0549,19.959,20.0549,337800.0
2012-04-10 12:30:00,22.99,23.01,22.89,22.92,138300.0,20.0549,20.0724,19.9677,19.9939,138300.0
2012-04-10 13:00:00,22.93,22.95,22.8,22.89,160500.0,20.0026,20.02,19.8892,19.9677,160500.0
2012-04-10 13:30:00,22.89,22.97,22.83,22.96,236900.0,19.9677,20.0375,19.9154,20.0288,236900.0
2012-04-10 14:00:00,22.97,23.01,22.91,22.95,349100.0,20.0375,20.0724,19.9851,20.02,349100.0
2012-04-10 14:30:00,22.95,22.96,22.86,22.94,274300.0,20.02,20.0288,19.9415,20.0113,274300.0
2012-04-10 15:00:00,22.94,22.95,22.87,22.92,331600.0,20.0113,20.02,19.9502,19.9939,331600.0
2012-04-10 15:30:00,22.92,22.99,22.85,22.92,749300.0,19.9939,20.0549,19.9328,19.9939,749300.0
2012-04-11 09:30:00,23.26,23.31,22.98,22.99,268700.0,20.2905,20.3341,20.0462,20.0549,268700.0
2012-04-11 10:00:00,22.98,23.11,22.98,23.06,206100.0,20.0462,20.1596,20.0462,20.116,206100.0
2012-04-11 10:30:00,23.07,23.23,23.07,23.22,155700.0,20.1247,20.2643,20.1247,20.2556,155700.0
2012-04-11 11:00:00,23.23,23.25,23.16,23.18,118000.0,20.2643,20.2817,20.2032,20.2207,118000.0
2012-04-11 11:30:00,23.17,23.24,23.08,23.09,121800.0,20.2119,20.273,20.1334,20.1422,121800.0
2012-04-11 12:00:00,23.1,23.11,23.04,23.06,114600.0,20.1509,20.1596,20.0985,20.116,114600.0
2012-04-11 12:30:00,23.05,23.12,23.05,23.12,71100.0,20.1073,20.1683,20.1073,20.1683,71100.0
2012-04-11 13:00:00,23.12,23.12,23.03,23.07,129500.0,20.1683,20.1683,20.0898,20.1247,129500.0
2012-04-11 13:30:00,23.07,23.07,23.02,23.04,168900.0,20.1247,20.1247,20.0811,20.0985,168900.0
2012-04-11 14:00:00,23.04,23.05,23.0,23.03,171800.0,20.0985,20.1073,20.0637,20.0898,171800.0
2012-04-11 14:30:00,23.02,23.03,22.95,22.97,177300.0,20.0811,20.0898,20.02,20.0375,177300.0
2012-04-11 15:00:00,22.98,22.99,22.87,22.94,213500.0,20.0462,20.0549,19.9502,20.0113,213500.0
2012-04-11 15:30:00,22.93,22.98,22.92,22.97,287200.0,20.0026,20.0462,19.9939,20.0375,287200.0
2012-04-12 09:30:00,23.05,23.25,23.0,23.21,170800.0,20.1073,20.2817,20.0637,20.2468,170800.0
2012-04-12 10:00:00,23.21,23.29,23.19,23.28,138900.0,20.2468,20.3166,20.2294,20.3079,138900.0
2012-04-12 10:30:00,23.28,23.43,23.27,23.42,122600.0,20.3079,20.4388,20.2992,20.43,122600.0
2012-04-12 11:00:00,23.42,23.52,23.41,23.43,191200.0,20.43,20.5173,20.4213,20.4388,191200.0
2012-04-12 11:30:00,23.42,23.44,23.34,23.38,83400.0,20.43,20.4475,20.3602,20.3951,83400.0
2012-04-12 12:00:00,23.38,23.43,23.33,23.39,133500.0,20.3951,20.4388,20.3515,20.4039,133500.0
2012-04-12 12:30:00,23.4,23.45,23.39,23.42,71300.0,20.4126,20.4562,20.4039,20.43,71300.0
2012-04-12 13:00:00,23.42,23.44,23.38,23.38,95700.0,20.43,20.4475,20.3951,20.3951,95700.0
2012-04-12 13:30:00,23.38,23.39,23.29,23.31,92000.0,20.3951,20.4039,20.3166,20.3341,92000.0
2012-04-12 14:00:00,23.31,23.36,23.28,23.36,72300.0,20.3341,20.3777,20.3079,20.3777,72300.0
2012-04-12 14:30:00,23.36,23.44,23.34,23.42,89700.0,20.3777,20.4475,20.3602,20.43,89700.0
2012-04-12 15:00:00,23.41,23.42,23.34,23.35,120800.0,20.4213,20.43,20.3602,20.369,120800.0
2012-04-12 15:30:00,23.35,23.4,23.33,23.35,232100.0,20.369,20.4126,20.3515,20.369,232100.0
2012-04-13 09:30:00,23.27,23.4,23.18,23.26,111600.0,20.2992,20.4126,20.2207,20.2905,111600.0
2012-04-13 10:00:00,23.27,23.28,23.16,23.23,174000.0,20.2992,20.3079,20.2032,20.2643,174000.0
2012-04-13 10:30:00,23.23,23.29,23.21,23.26,236400.0,20.2643,20.3166,20.2468,20.2905,236400.0
2012-04-13 11:00:00,23.25,23.28,23.18,23.18,191000.0,20.2817,20.3079,20.2207,20.2207,191000.0
2012-04-13 11:30:00,23.19,23.24,23.16,23.16,176600.0,20.2294,20.273,20.2032,20.2032,176600.0
2012-04-13 12:00:00,23.16,23.18,23.08,23.09,48000.0,20.2032,20.2207,20.1334,20.1422,48000.0
2012-04-13 12:30:00,23.08,23.14,23.08,23.11,58500.0,20.1334,20.1858,20.1334,20.1596,58500.0
2012-04-13 13:00:00,23.11,23.17,23.1,23.11,101700.0,20.1596,20.2119,20.1509,20.1596,101700.0
2012-04-13 13:30:00,23.11,23.19,23.08,23.09,94100.0,20.1596,20.2294,20.1334,20.1422,94100.0
2012-04-13 14:00:00,23.09,23.14,23.07,23.1,65000.0,20.1422,20.1858,20.1247,20.1509,65000.0
2012-04-13 14:30:00,23.09,23.12,23.07,23.1,180700.0,20.1422,20.1683,20.1247,20.1509,180700.0
2012-04-13 15:00:00,23.09,23.15,23.08,23.09,103500.0,20.1422,20.1945,20.1334,20.1422,103500.0
2012-04-13 15:30:00,23.09,23.14,23.01,23.03,301900.0,20.1422,20.1858,20.0724,20.0898,301900.0
2012-04-16 09:30:00,23.17,23.37,22.82,22.87,195100.0,20.2119,20.3864,19.9066,19.9502,195100.0
2012-04-16 10:00:00,22.87,22.95,22.75,22.9,131500.0,19.9502,20.02,19.8456,19.9764,131500.0
2012-04-16 10:30:00,22.9,23.07,22.86,23.04,143000.0,19.9764,20.1247,19.9415,20.0985,143000.0
2012-04-16 11:00:00,23.03,23.07,22.99,22.99,145600.0,20.0898,20.1247,20.0549,20.0549,145600.0
2012-04-16 11:30:00,22.99,23.0,22.92,22.92,94400.0,20.0549,20.0637,19.9939,19.9939,94400.0
2012-04-16 12:00:00,22.92,23.01,22.89,22.97,72500.0,19.9939,20.0724,19.9677,20.0375,72500.0
2012-04-16 12:30:00,22.97,23.04,22.91,23.03,113400.0,20.0375,20.0985,19.9851,20.0898,113400.0
2012-04-16 13:00:00,23.03,23.09,22.99,23.09,104700.0,20.0898,20.1422,20.0549,20.1422,104700.0
2012-04-16 13:30:00,23.09,23.22,23.08,23.2,114100.0,20.1422,20.2556,20.1334,20.2381,114100.0
2012-04-16 14:00:00,23.21,23.26,23.16,23.19,189000.0,20.2468,20.2905,20.2032,20.2294,189000.0
2012-04-16 14:30:00,23.2,23.29,23.19,23.23,194400.0,20.2381,20.3166,20.2294,20.2643,194400.0
2012-04-16 15:00:00,23.22,23.23,23.11,23.12,211600.0,20.2556,20.2643,20.1596,20.1683,211600.0
2012-04-16 15:30:00,23.13,23.14,23.03,23.05,322300.0,20.1771,20.1858,20.0898,20.1073,322300.0
2012-04-17 09:30:00,23.23,23.24,22.99,23.07,249100.0,20.2643,20.273,20.0549,20.1247,249100.0
2012-04-17 10:00:00,23.07,23.36,22.98,23.3,536000.0,20.1247,20.3777,20.0462,20.3254,536000.0
2012-04-17 10:30:00,23.31,23.45,23.3,23.35,225100.0,20.3341,20.4562,20.3254,20.369,225100.0
2012-04-17 11:00:00,23.36,23.48,23.36,23.43,206200.0,20.3777,20.4824,20.3777,20.4388,206200.0
2012-04-17 11:30:00,23.43,23.45,23.39,23.41,97700.0,20.4388,20.4562,20.4039,20.4213,97700.0
2012-04-17 12:00:00,23.4,23.51,23.4,23.49,123600.0,20.4126,20.5085,20.4126,20.4911,123600.0
2012-04-17 12:30:00,23.49,23.57,23.48,23.54,150900.0,20.4911,20.5609,20.4824,20.5347,150900.0
2012-04-17 13:00:00,23.53,23.53,23.43,23.51,125200.0,20.526,20.526,20.4388,20.5085,125200.0
2012-04-17 13:30:00,23.51,23.52,23.47,23.5,96200.0,20.5085,20.5173,20.4736,20.4998,96200.0
2012-04-17 14:00:00,23.51,23.6,23.49,23.6,128500.0,20.5085,20.5871,20.4911,20.5871,128500.0
2012-04-17 14:30:00,23.59,23.63,23.52,23.55,158800.0,20.5783,20.6132,20.5173,20.5434,158800.0
2012-04-17 15:00:00,23.54,23.55,23.47,23.54,308200.0,20.5347,20.5434,20.4736,20.5347,308200.0
2012-04-17 15:30:00,23.54,23.55,23.42,23.42,395800.0,20.5347,20.5434,20.43,20.43,395800.0
2012-04-18 09:30:00,23.18,23.23,22.98,22.99,207900.0,20.2207,20.2643,20.0462,20.0549,207900.0
2012-04-18 10:00:00,23.0,23.01,22.83,22.83,159300.0,20.0637,20.0724,19.9154,19.9154,159300.0
2012-04-18 10:30:00,22.84,22.99,22.82,22.99,171500.0,19.9241,20.0549,19.9066,20.0549,171500.0
2012-04-18 11:00:00,22.99,22.99,22.83,22.86,147600.0,20.0549,20.0549,19.9154,19.9415,147600.0
2012-04-18 11:30:00,22.86,22.88,22.78,22.79,121700.0,19.9415,19.959,19.8717,19.8805,121700.0
2012-04-18 12:00:00,22.79,22.81,22.69,22.69,107700.0,19.8805,19.8979,19.7932,19.7932,107700.0
2012-04-18 12:30:00,22.68,22.73,22.68,22.69,71900.0,19.7845,19.8281,19.7845,19.7932,71900.0
2012-04-18 13:00:00,22.69,22.8,22.69,22.74,104200.0,19.7932,19.8892,19.7932,19.8368,104200.0
2012-04-18 13:30:00,22.74,22.74,22.64,22.66,122900.0,19.8368,19.8368,19.7496,19.7671,122900.0
2012-04-18 14:00:00,22.66,22.71,22.6,22.68,170300.0,19.7671,19.8107,19.7147,19.7845,170300.0
2012-04-18 14:30:00,22.69,22.73,22.67,22.69,166300.0,19.7932,19.8281,19.7758,19.7932,166300.0
2012-04-18 15:00:00,22.68,22.82,22.67,22.77,262300.0,19.7845,19.9066,19.7758,19.863,262300.0
2012-04-18 15:30:00,22.77,22.79,22.73,22.74,474900.0,19.863,19.8805,19.8281,19.8368,474900.0
2012-04-19 09:30:00,22.68,22.81,22.5,22.78,189600.0,19.7845,19.8979,19.6275,19.8717,189600.0
2012-04-19 10:00:00,22.79,22.79,22.55,22.77,241500.0,19.8805,19.8805,19.6711,19.863,241500.0
2012-04-19 10:30:00,22.78,22.97,22.73,22.74,286400.0,19.8717,20.0375,19.8281,19.8368,286400.0
2012-04-19 11:00:00,22.74,22.83,22.56,22.57,222200.0,19.8368,19.9154,19.6798,19.6885,222200.0
2012-04-19 11:30:00,22.57,22.68,22.52,22.63,310500.0,19.6885,19.7845,19.6449,19.7409,310500.0
2012-04-19 12:00:00,22.63,22.63,22.4,22.42,335700.0,19.7409,19.7409,19.5403,19.5577,335700.0
2012-04-19 12:30:00,22.41,22.54,22.4,22.53,183100.0,19.549,19.6624,19.5403,19.6537,183100.0
2012-04-19 13:00:00,22.51,22.56,22.46,22.48,261600.0,19.6362,19.6798,19.5926,19.61,261600.0
2012-04-19 13:30:00,22.48,22.54,22.44,22.44,203300.0,19.61,19.6624,19.5751,19.5751,203300.0
2012-04-19 14:00:00,22.44,22.46,22.27,22.28,255500.0,19.5751,19.5926,19.4268,19.4356,255500.0
2012-04-19 14:30:00,22.28,22.33,22.22,22.26,306900.0,19.4356,19.4792,19.3832,19.4181,306900.0
2012-04-19 15:00:00,22.27,22.46,22.26,22.45,456900.0,19.4268,19.5926,19.4181,19.5839,456900.0
2012-04-19 15:30:00,22.45,22.51,22.39,22.44,406500.0,19.5839,19.6362,19.5315,19.5751,406500.0
2012-04-20 09:30:00,22.63,22.68,22.44,22.62,367100.0,19.7409,19.7845,19.5751,19.7322,367100.0
2012-04-20 10:00:00,22.64,22.66,22.51,22.6,182600.0,19.7496,19.7671,19.6362,19.7147,182600.0
2012-04-20 10:30:00,22.6,22.75,22.6,22.7,191600.0,19.7147,19.8456,19.7147,19.802,191600.0
2012-04-20 11:00:00,22.69,22.7,22.59,22.66,157100.0,19.7932,19.802,19.706,19.7671,157100.0
2012-04-20 11:30:00,22.66,22.67,22.6,22.62,132400.0,19.7671,19.7758,19.7147,19.7322,132400.0
2012-04-20 12:00:00,22.62,22.65,22.59,22.61,135800.0,19.7322,19.7583,19.706,19.7234,135800.0
2012-04-20 12:30:00,22.6,22.68,22.57,22.61,215700.0,19.7147,19.7845,19.6885,19.7234,215700.0
2012-04-20 13:00:00,22.61,22.66,22.59,22.6,156800.0,19.7234,19.7671,19.706,19.7147,156800.0
2012-04-20 13:30:00,22.6,22.67,22.58,22.61,207000.0,19.7147,19.7758,19.6973,19.7234,207000.0
2012-04-20 14:00:00,22.61,22.64,22.56,22.63,138000.0,19.7234,19.7496,19.6798,19.7409,138000.0
2012-04-20 14:30:00,22.64,22.65,22.55,22.58,191100.0,19.7496,19.7583,19.6711,19.6973,191100.0
2012-04-20 15:00:00,22.59,22.59,22.55,22.57,219900.0,19.706,19.706,19.6711,19.6885,219900.0
2012-04-20 15:30:00,22.57,22.61,22.55,22.56,647900.0,19.6885,19.7234,19.6711,19.6798,647900.0
2012-04-23 09:30:00,22.23,22.26,21.95,22.04,341500.0,19.392,19.4181,19.1477,19.2262,341500.0
2012-04-23 10:00:00,22.03,22.04,21.89,22.03,188000.0,19.2175,19.2262,19.0954,19.2175,188000.0
2012-04-23 10:30:00,22.03,22.09,21.99,22.06,179800.0,19.2175,19.2698,19.1826,19.2437,179800.0
2012-04-23 11:00:00,22.06,22.13,22.03,22.08,147900.0,19.2437,19.3047,19.2175,19.2611,147900.0
2012-04-23 11:30:00,22.08,22.12,22.08,22.1,97900.0,19.2611,19.296,19.2611,19.2786,97900.0
2012-04-23 12:00:00,22.09,22.17,22.09,22.17,225300.0,19.2698,19.3396,19.2698,19.3396,225300.0
2012-04-23 12:30:00,22.18,22.21,22.13,22.21,98100.0,19.3483,19.3745,19.3047,19.3745,98100.0
2012-04-23 13:00:00,22.2,22.24,22.19,22.22,121800.0,19.3658,19.4007,19.3571,19.3832,121800.0
2012-04-23 13:30:00,22.21,22.26,22.16,22.16,201900.0,19.3745,19.4181,19.3309,19.3309,201900.0
2012-04-23 14:00:00,22.17,22.22,22.11,22.21,149800.0,19.3396,19.3832,19.2873,19.3745,149800.0
2012-04-23 14:30:00,22.21,22.24,22.14,22.14,210500.0,19.3745,19.4007,19.3134,19.3134,210500.0
2012-04-23 15:00:00,22.14,22.18,22.12,22.17,198300.0,19.3134,19.3483,19.296,19.3396,198300.0
2012-04-23 15:30:00,22.17,22.24,22.12,22.16,568100.0,19.3396,19.4007,19.296,19.3309,568100.0
2012-04-24 09:30:00,22.15,22.23,21.88,21.88,421400.0,19.3222,19.392,19.0866,19.0866,421400.0
2012-04-24 10:00:00,21.87,22.07,21.85,22.07,349400.0,19.0779,19.2524,19.0605,19.2524,349400.0
2012-04-24 10:30:00,22.07,22.1,21.98,22.0,347100.0,19.2524,19.2786,19.1739,19.1913,347100.0
2012-04-24 11:00:00,21.99,22.02,21.91,21.95,365900.0,19.1826,19.2088,19.1128,19.1477,365900.0
2012-04-24 11:30:00,21.96,21.99,21.89,21.96,288800.0,19.1564,19.1826,19.0954,19.1564,288800.0
2012-04-24 12:00:00,21.97,22.01,21.94,21.99,150300.0,19.1651,19.2,19.139,19.1826,150300.0
2012-04-24 12:30:00,22.0,22.01,21.86,21.87,151600.0,19.1913,19.2,19.0692,19.0779,151600.0
2012-04-24 13:00:00,21.87,21.87,21.78,21.78,172400.0,19.0779,19.0779,18.9994,18.9994,172400.0
2012-04-24 13:30:00,21.79,21.86,21.78,21.79,137300.0,19.0081,19.0692,18.9994,19.0081,137300.0
2012-04-24 14:00:00,21.79,21.79,21.73,21.74,168300.0,19.0081,19.0081,18.9558,18.9645,168300.0
2012-04-24 14:30:00,21.74,21.77,21.71,21.76,202400.0,18.9645,18.9907,18.9383,18.982,202400.0
2012-04-24 15:00:00,21.76,21.82,21.71,21.81,274000.0,18.982,19.0343,18.9383,19.0256,274000.0
2012-04-24 15:30:00,21.82,21.87,21.76,21.81,527400.0,19.0343,19.0779,18.982,19.0256,527400.0
2012-04-25 09:30:00,22.33,22.96,22.26,22.95,810800.0,19.4792,20.0288,19.4181,20.02,810800.0
2012-04-25 10:00:00,22.94,22.96,22.83,22.86,441100.0,20.0113,20.0288,19.9154,19.9415,441100.0
2012-04-25 10:30:00,22.86,22.87,22.75,22.77,359600.0,19.9415,19.9502,19.8456,19.863,359600.0
2012-04-25 11:00:00,22.77,22.81,22.74,22.8,243600.0,19.863,19.8979,19.8368,19.8892,243600.0
2012-04-25 11:30:00,22.8,22.81,22.71,22.71,185700.0,19.8892,19.8979,19.8107,19.8107,185700.0
2012-04-25 12:00:00,22.71,22.84,22.67,22.83,134900.0,19.8107,19.9241,19.7758,19.9154,134900.0
2012-04-25 12:30:00,22.84,23.0,22.79,22.95,256500.0,19.9241,20.0637,19.8805,20.02,256500.0
2012-04-25 13:00:00,22.96,23.07,22.93,23.07,321500.0,20.0288,20.1247,20.0026,20.1247,321500.0
2012-04-25 13:30:00,23.06,23.16,23.05,23.15,204900.0,20.116,20.2032,20.1073,20.1945,204900.0
2012-04-25 14:00:00,23.14,23.15,23.01,23.13,303400.0,20.1858,20.1945,20.0724,20.1771,303400.0
2012-04-25 14:30:00,23.13,23.16,23.07,23.16,290800.0,20.1771,20.2032,20.1247,20.2032,290800.0
2012-04-25 15:00:00,23.15,23.17,23.06,23.06,347800.0,20.1945,20.2119,20.116,20.116,347800.0
2012-04-25 15:30:00,23.06,23.13,23.04,23.08,741500.0,20.116,20.1771,20.0985,20.1334,741500.0
2012-04-26 09:30:00,23.11,23.36,23.06,23.08,225200.0,20.1596,20.3777,20.116,20.1334,225200.0
2012-04-26 10:00:00,23.08,23.29,23.08,23.25,187900.0,20.1334,20.3166,20.1334,20.2817,187900.0
2012-04-26 10:30:00,23.25,23.32,23.23,23.28,180400.0,20.2817,20.3428,20.2643,20.3079,180400.0
2012-04-26 11:00:00,23.27,23.38,23.27,23.37,163800.0,20.2992,20.3951,20.2992,20.3864,163800.0
2012-04-26 11:30:00,23.38,23.44,23.35,23.43,177500.0,20.3951,20.4475,20.369,20.4388,177500.0
2012-04-26 12:00:00,23.44,23.46,23.35,23.35,149300.0,20.4475,20.4649,20.369,20.369,149300.0
2012-04-26 12:30:00,23.35,23.39,23.34,23.39,204900.0,20.369,20.4039,20.3602,20.4039,204900.0
2012-04-26 13:00:00,23.39,23.45,23.35,23.36,232400.0,20.4039,20.4562,20.369,20.3777,232400.0
2012-04-26 13:30:00,23.37,23.49,23.35,23.47,177700.0,20.3864,20.4911,20.369,20.4736,177700.0
2012-04-26 14:00:00,23.46,23.56,23.44,23.55,171700.0,20.4649,20.5522,20.4475,20.5434,171700.0
2012-04-26 14:30:00,23.55,23.57,23.51,23.56,234500.0,20.5434,20.5609,20.5085,20.5522,234500.0
2012-04-26 15:00:00,23.55,23.56,23.47,23.48,257100.0,20.5434,20.5522,20.4736,20.4824,257100.0
2012-04-26 15:30:00,23.47,23.48,23.42,23.48,612700.0,20.4736,20.4824,20.43,20.4824,612700.0
2012-04-27 09:30:00,23.55,23.55,23.24,23.37,194100.0,20.5434,20.5434,20.273,20.3864,194100.0
2012-04-27 10:00:00,23.35,23.49,23.29,23.46,264500.0,20.369,20.4911,20.3166,20.4649,264500.0
2012-04-27 10:30:00,23.47,23.62,23.46,23.61,171800.0,20.4736,20.6045,20.4649,20.5958,171800.0
2012-04-27 11:00:00,23.6,23.63,23.51,23.54,103700.0,20.5871,20.6132,20.5085,20.5347,103700.0
2012-04-27 11:30:00,23.54,23.57,23.53,23.56,83800.0,20.5347,20.5609,20.526,20.5522,83800.0
2012-04-27 12:00:00,23.55,23.6,23.53,23.54,72600.0,20.5434,20.5871,20.526,20.5347,72600.0
2012-04-27 12:30:00,23.55,23.57,23.52,23.56,75200.0,20.5434,20.5609,20.5173,20.5522,75200.0
2012-04-27 13:00:00,23.57,23.6,23.55,23.6,67700.0,20.5609,20.5871,20.5434,20.5871,67700.0
2012-04-27 13:30:00,23.6,23.74,23.6,23.64,114900.0,20.5871,20.7092,20.5871,20.6219,114900.0
2012-04-27 14:00:00,23.62,23.65,23.6,23.62,93800.0,20.6045,20.6307,20.5871,20.6045,93800.0
2012-04-27 14:30:00,23.61,23.7,23.57,23.69,119300.0,20.5958,20.6743,20.5609,20.6656,119300.0
2012-04-27 15:00:00,23.69,23.69,23.61,23.62,181200.0,20.6656,20.6656,20.5958,20.6045,181200.0
2012-04-27 15:30:00,23.62,23.63,23.53,23.58,397300.0,20.6045,20.6132,20.526,20.5696,397300.0
2012-04-30 09:30:00,23.56,23.61,23.32,23.36,219100.0,20.5522,20.5958,20.3428,20.3777,219100.0
2012-04-30 10:00:00,23.37,23.53,23.36,23.37,216000.0,20.3864,20.526,20.3777,20.3864,216000.0
2012-04-30 10:30:00,23.36,23.36,23.19,23.22,167600.0,20.3777,20.3777,20.2294,20.2556,167600.0
2012-04-30 11:00:00,23.22,23.31,23.21,23.27,185300.0,20.2556,20.3341,20.2468,20.2992,185300.0
2012-04-30 11:30:00,23.27,23.39,23.23,23.39,126300.0,20.2992,20.4039,20.2643,20.4039,126300.0
2012-04-30 12:00:00,23.39,23.39,23.3,23.35,93500.0,20.4039,20.4039,20.3254,20.369,93500.0
2012-04-30 12:30:00,23.34,23.44,23.34,23.44,122700.0,20.3602,20.4475,20.3602,20.4475,122700.0
2012-04-30 13:00:00,23.44,23.46,23.43,23.46,108600.0,20.4475,20.4649,20.4388,20.4649,108600.0
2012-04-30 13:30:00,23.45,23.49,23.42,23.48,116100.0,20.4562,20.4911,20.43,20.4824,116100.0
2012-04-30 14:00:00,23.48,23.49,23.38,23.39,110600.0,20.4824,20.4911,20.3951,20.4039,110600.0
2012-04-30 14:30:00,23.39,23.41,23.37,23.4,116300.0,20.4039,20.4213,20.3864,20.4126,116300.0
2012-04-30 15:00:00,23.4,23.43,23.34,23.4,155600.0,20.4126,20.4388,20.3602,20.4126,155600.0
2012-04-30 15:30:00,23.4,23.49,23.4,23.45,462900.0,20.4126,20.4911,20.4126,20.4562,462900.0
2012-05-01 09:30:00,23.41,23.46,23.12,23.16,177300.0,20.4213,20.4649,20.1683,20.2032,177300.0
2012-05-01 10:00:00,23.17,23.71,23.17,23.71,164200.0,20.2119,20.683,20.2119,20.683,164200.0
2012-05-01 10:30:00,23.71,23.72,23.65,23.68,109000.0,20.683,20.6917,20.6307,20.6568,109000.0
2012-05-01 11:00:00,23.67,23.68,23.64,23.68,63000.0,20.6481,20.6568,20.6219,20.6568,63000.0
2012-05-01 11:30:00,23.68,23.76,23.64,23.73,178700.0,20.6568,20.7266,20.6219,20.7005,178700.0
2012-05-01 12:00:00,23.73,23.76,23.7,23.74,92500.0,20.7005,20.7266,20.6743,20.7092,92500.0
2012-05-01 12:30:00,23.73,23.73,23.63,23.64,54600.0,20.7005,20.7005,20.6132,20.6219,54600.0
2012-05-01 13:00:00,23.64,23.64,23.54,23.56,55500.0,20.6219,20.6219,20.5347,20.5522,55500.0
2012-05-01 13:30:00,23.55,23.66,23.55,23.58,89700.0,20.5434,20.6394,20.5434,20.5696,89700.0
2012-05-01 14:00:00,23.59,23.6,23.54,23.58,104900.0,20.5783,20.5871,20.5347,20.5696,104900.0
2012-05-01 14:30:00,23.57,23.62,23.55,23.57,181500.0,20.5609,20.6045,20.5434,20.5609,181500.0
2012-05-01 15:00:00,23.58,23.61,23.54,23.55,163300.0,20.5696,20.5958,20.5347,20.5434,163300.0
2012-05-01 15:30:00,23.55,23.58,23.43,23.46,432700.0,20.5434,20.5696,20.4388,20.4649,432700.0
2012-05-02 09:30:00,23.27,23.36,23.07,23.3,130400.0,20.2992,20.3777,20.1247,20.3254,130400.0
2012-05-02 10:00:00,23.29,23.33,23.05,23.06,115200.0,20.3166,20.3515,20.1073,20.116,115200.0
2012-05-02 10:30:00,23.05,23.18,23.03,23.14,142100.0,20.1073,20.2207,20.0898,20.1858,142100.0
2012-05-02 11:00:00,23.15,23.17,23.08,23.12,92700.0,20.1945,20.2119,20.1334,20.1683,92700.0
2012-05-02 11:30:00,23.12,23.16,23.1,23.13,85300.0,20.1683,20.2032,20.1509,20.1771,85300.0
2012-05-02 12:00:00,23.13,23.3,23.11,23.28,107900.0,20.1771,20.3254,20.1596,20.3079,107900.0
2012-05-02 12:30:00,23.28,23.39,23.26,23.39,133900.0,20.3079,20.4039,20.2905,20.4039,133900.0
2012-05-02 13:00:00,23.39,23.46,23.38,23.45,202200.0,20.4039,20.4649,20.3951,20.4562,202200.0
2012-05-02 13:30:00,23.46,23.69,23.46,23.67,169300.0,20.4649,20.6656,20.4649,20.6481,169300.0
2012-05-02 14:00:00,23.67,23.68,23.61,23.68,167100.0,20.6481,20.6568,20.5958,20.6568,167100.0
2012-05-02 14:30:00,23.68,23.76,23.63,23.71,215500.0,20.6568,20.7266,20.6132,20.683,215500.0
2012-05-02 15:00:00,23.71,23.74,23.6,23.65,254000.0,20.683,20.7092,20.5871,20.6307,254000.0
2012-05-02 15:30:00,23.65,23.75,23.65,23.71,351400.0,20.6307,20.7179,20.6307,20.683,351400.0
2012-05-03 09:30:00,23.68,23.78,23.55,23.62,111200.0,20.6568,20.7441,20.5434,20.6045,111200.0
2012-05-03 10:00:00,23.62,23.62,23.42,23.45,139800.0,20.6045,20.6045,20.43,20.4562,139800.0
2012-05-03 10:30:00,23.45,23.6,23.44,23.55,237000.0,20.4562,20.5871,20.4475,20.5434,237000.0
2012-05-03 11:00:00,23.55,23.56,23.39,23.4,65300.0,20.5434,20.5522,20.4039,20.4126,65300.0
2012-05-03 11:30:00,23.4,23.43,23.26,23.33,76800.0,20.4126,20.4388,20.2905,20.3515,76800.0
2012-05-03 12:00:00,23.33,23.35,23.17,23.22,128100.0,20.3515,20.369,20.2119,20.2556,128100.0
2012-05-03 12:30:00,23.22,23.29,23.18,23.18,76000.0,20.2556,20.3166,20.2207,20.2207,76000.0
2012-05-03 13:00:00,23.19,23.19,23.1,23.15,108700.0,20.2294,20.2294,20.1509,20.1945,108700.0
2012-05-03 13:30:00,23.15,23.16,23.03,23.03,117700.0,20.1945,20.2032,20.0898,20.0898,117700.0
2012-05-03 14:00:00,23.03,23.05,22.94,22.94,122500.0,20.0898,20.1073,20.0113,20.0113,122500.0
2012-05-03 14:30:00,22.95,22.95,22.86,22.93,150300.0,20.02,20.02,19.9415,20.0026,150300.0
2012-05-03 15:00:00,22.92,22.98,22.9,22.95,245000.0,19.9939,20.0462,19.9764,20.02,245000.0
2012-05-03 15:30:00,22.95,22.97,22.83,22.86,497700.0,20.02,20.0375,19.9154,19.9415,497700.0
2012-05-04 09:30:00,22.66,22.66,22.26,22.29,315300.0,19.7671,19.7671,19.4181,19.4443,315300.0
2012-05-04 10:00:00,22.3,22.31,22.12,22.13,240800.0,19.453,19.4617,19.296,19.3047,240800.0
2012-05-04 10:30:00,22.12,22.18,22.01,22.17,207800.0,19.296,19.3483,19.2,19.3396,207800.0
2012-05-04 11:00:00,22.17,22.17,22.03,22.04,161300.0,19.3396,19.3396,19.2175,19.2262,161300.0
2012-05-04 11:30:00,22.04,22.04,21.86,21.87,221400.0,19.2262,19.2262,19.0692,19.0779,221400.0
2012-05-04 12:00:00,21.87,21.89,21.72,21.76,317500.0,19.0779,19.0954,18.9471,18.982,317500.0
2012-05-04 12:30:00,21.76,21.77,21.67,21.73,252100.0,18.982,18.9907,18.9034,18.9558,252100.0
2012-05-04 13:00:00,21.73,21.77,21.69,21.77,180300.0,18.9558,18.9907,18.9209,18.9907,180300.0
2012-05-04 13:30:00,21.78,21.8,21.73,21.77,223800.0,18.9994,19.0169,18.9558,18.9907,223800.0
2012-05-04 14:00:00,21.78,21.78,21.73,21.77,123400.0,18.9994,18.9994,18.9558,18.9907,123400.0
2012-05-04 14:30:00,21.78,21.78,21.65,21.7,184400.0,18.9994,18.9994,18.886,18.9296,184400.0
2012-05-04 15:00:00,21.7,21.7,21.69,21.69,186300.0,18.9296,18.9296,18.9209,18.9209,186300.0
2012-05-04 15:30:00,21.7,21.76,21.66,21.66,611900.0,18.9296,18.982,18.8947,18.8947,611900.0
2012-05-07 09:30:00,21.51,21.64,21.27,21.35,361100.0,18.7639,18.8773,18.5545,18.6243,361100.0
2012-05-07 10:00:00,21.35,21.45,21.29,21.3,304900.0,18.6243,18.7115,18.572,18.5807,304900.0
2012-05-07 10:30:00,21.29,21.3,21.18,21.25,346400.0,18.572,18.5807,18.476,18.5371,346400.0
2012-05-07 11:00:00,21.25,21.3,21.15,21.15,231000.0,18.5371,18.5807,18.4498,18.4498,231000.0
2012-05-07 11:30:00,21.15,21.19,21.09,21.11,172200.0,18.4498,18.4847,18.3975,18.4149,172200.0
2012-05-07 12:00:00,21.11,21.28,21.11,21.25,245100.0,18.4149,18.5632,18.4149,18.5371,245100.0
2012-05-07 12:30:00,21.25,21.35,21.2,21.21,166700.0,18.5371,18.6243,18.4935,18.5022,166700.0
2012-05-07 13:00:00,21.21,21.31,21.18,21.2,297000.0,18.5022,18.5894,18.476,18.4935,297000.0
2012-05-07 13:30:00,21.2,21.25,21.19,21.21,191400.0,18.4935,18.5371,18.4847,18.5022,191400.0
2012-05-07 14:00:00,21.21,21.22,21.15,21.18,179000.0,18.5022,18.5109,18.4498,18.476,179000.0
2012-05-07 14:30:00,21.17,21.18,21.06,21.1,263600.0,18.4673,18.476,18.3713,18.4062,263600.0
2012-05-07 15:00:00,21.09,21.22,21.09,21.16,493400.0,18.3975,18.5109,18.3975,18.4586,493400.0
2012-05-07 15:30:00,21.16,21.18,21.08,21.09,673300.0,18.4586,18.476,18.3888,18.3975,673300.0
2012-05-08 09:30:00,20.88,20.98,20.6,20.85,281100.0,18.2143,18.3015,17.9701,18.1881,281100.0
2012-05-08 10:00:00,20.85,20.85,20.65,20.69,223800.0,18.1881,18.1881,18.0137,18.0486,223800.0
2012-05-08 10:30:00,20.69,20.7,20.58,20.69,265600.0,18.0486,18.0573,17.9526,18.0486,265600.0
2012-05-08 11:00:00,20.69,20.7,20.6,20.69,179900.0,18.0486,18.0573,17.9701,18.0486,179900.0
2012-05-08 11:30:00,20.7,20.88,20.65,20.8,206100.0,18.0573,18.2143,18.0137,18.1445,206100.0
2012-05-08 12:00:00,20.81,20.85,20.7,20.73,214600.0,18.1532,18.1881,18.0573,18.0835,214600.0
2012-05-08 12:30:00,20.74,20.79,20.7,20.71,81400.0,18.0922,18.1358,18.0573,18.066,81400.0
2012-05-08 13:00:00,20.7,20.79,20.69,20.79,136500.0,18.0573,18.1358,18.0486,18.1358,136500.0
2012-05-08 13:30:00,20.79,20.9,20.78,20.9,178200.0,18.1358,18.2318,18.1271,18.2318,178200.0
2012-05-08 14:00:00,20.9,20.97,20.87,20.93,227700.0,18.2318,18.2928,18.2056,18.2579,227700.0
2012-05-08 14:30:00,20.93,21.05,20.93,21.02,210100.0,18.2579,18.3626,18.2579,18.3364,210100.0
2012-05-08 15:00:00,21.02,21.19,20.97,21.14,333600.0,18.3364,18.4847,18.2928,18.4411,333600.0
2012-05-08 15:30:00,21.14,21.3,21.12,21.18,698400.0,18.4411,18.5807,18.4237,18.476,698400.0
2012-05-09 09:30:00,20.75,20.84,20.69,20.83,165800.0,18.1009,18.1794,18.0486,18.1707,165800.0
2012-05-09 10:00:00,20.85,20.88,20.58,20.58,225300.0,18.1881,18.2143,17.9526,17.9526,225300.0
2012-05-09 10:30:00,20.58,20.85,20.58,20.78,210000.0,17.9526,18.1881,17.9526,18.1271,210000.0
2012-05-09 11:00:00,20.78,20.99,20.75,20.93,126700.0,18.1271,18.3103,18.1009,18.2579,126700.0
2012-05-09 11:30:00,20.93,21.03,20.86,20.88,236900.0,18.2579,18.3452,18.1969,18.2143,236900.0
2012-05-09 12:00:00,20.89,20.95,20.85,20.87,138200.0,18.223,18.2754,18.1881,18.2056,138200.0
2012-05-09 12:30:00,20.87,20.89,20.78,20.88,155000.0,18.2056,18.223,18.1271,18.2143,155000.0
2012-05-09 13:00:00,20.89,20.98,20.8,20.87,186800.0,18.223,18.3015,18.1445,18.2056,186800.0
2012-05-09 13:30:00,20.89,21.07,20.87,20.99,142000.0,18.223,18.38,18.2056,18.3103,142000.0
2012-05-09 14:00:00,20.99,21.01,20.92,20.97,130300.0,18.3103,18.3277,18.2492,18.2928,130300.0
2012-05-09 14:30:00,20.96,21.0,20.9,20.91,110500.0,18.2841,18.319,18.2318,18.2405,110500.0
2012-05-09 15:00:00,20.91,20.93,20.83,20.85,175300.0,18.2405,18.2579,18.1707,18.1881,175300.0
2012-05-09 15:30:00,20.85,20.99,20.83,20.88,473300.0,18.1881,18.3103,18.1707,18.2143,473300.0
2012-05-10 09:30:00,21.03,21.1,20.55,20.61,312100.0,18.3452,18.4062,17.9264,17.9788,312100.0
2012-05-10 10:00:00,20.61,20.68,20.46,20.49,398200.0,17.9788,18.0398,17.8479,17.8741,398200.0
2012-05-10 10:30:00,20.5,20.52,20.39,20.42,480400.0,17.8828,17.9003,17.7869,17.813,480400.0
2012-05-10 11:00:00,20.43,20.44,20.16,20.3,433400.0,17.8218,17.8305,17.5862,17.7084,433400.0
2012-05-10 11:30:00,20.31,20.37,20.17,20.19,238900.0,17.7171,17.7694,17.595,17.6124,238900.0
2012-05-10 12:00:00,20.19,20.19,20.04,20.1,319100.0,17.6124,17.6124,17.4815,17.5339,319100.0
2012-05-10 12:30:00,20.1,20.22,20.08,20.17,287000.0,17.5339,17.6386,17.5164,17.595,287000.0
2012-05-10 13:00:00,20.17,20.19,20.13,20.14,227600.0,17.595,17.6124,17.5601,17.5688,227600.0
2012-05-10 13:30:00,20.14,20.16,20.03,20.04,199300.0,17.5688,17.5862,17.4728,17.4815,199300.0
2012-05-10 14:00:00,20.05,20.21,20.05,20.18,324300.0,17.4903,17.6298,17.4903,17.6037,324300.0
2012-05-10 14:30:00,20.19,20.21,20.13,20.17,182300.0,17.6124,17.6298,17.5601,17.595,182300.0
2012-05-10 15:00:00,20.18,20.18,20.1,20.15,299500.0,17.6037,17.6037,17.5339,17.5775,299500.0
2012-05-10 15:30:00,20.15,20.17,20.06,20.1,869300.0,17.5775,17.595,17.499,17.5339,869300.0
2012-05-11 09:30:00,19.85,20.2,19.75,20.11,216000.0,17.3849,17.6915,17.2973,17.6126,216000.0
2012-05-11 10:00:00,20.11,20.22,20.1,20.18,485600.0,17.6126,17.709,17.6039,17.6739,485600.0
2012-05-11 10:30:00,20.18,20.31,20.18,20.3,249000.0,17.6739,17.7878,17.6739,17.779,249000.0
2012-05-11 11:00:00,20.3,20.34,20.25,20.29,280000.0,17.779,17.8141,17.7353,17.7703,280000.0
2012-05-11 11:30:00,20.3,20.34,20.27,20.3,238200.0,17.779,17.8141,17.7528,17.779,238200.0
2012-05-11 12:00:00,20.29,20.31,20.23,20.23,243100.0,17.7703,17.7878,17.7177,17.7177,243100.0
2012-05-11 12:30:00,20.23,20.27,20.22,20.24,174900.0,17.7177,17.7528,17.709,17.7265,174900.0
2012-05-11 13:00:00,20.23,20.26,20.18,20.2,157300.0,17.7177,17.744,17.6739,17.6915,157300.0
2012-05-11 13:30:00,20.2,20.24,20.17,20.19,163300.0,17.6915,17.7265,17.6652,17.6827,163300.0
2012-05-11 14:00:00,20.2,20.23,20.16,20.22,153500.0,17.6915,17.7177,17.6564,17.709,153500.0
2012-05-11 14:30:00,20.22,20.22,20.14,20.16,121000.0,17.709,17.709,17.6389,17.6564,121000.0
2012-05-11 15:00:00,20.16,20.18,20.1,20.13,274500.0,17.6564,17.6739,17.6039,17.6302,274500.0
2012-05-11 15:30:00,20.13,20.13,20.01,20.03,713700.0,17.6302,17.6302,17.5251,17.5426,713700.0
2012-05-14 09:30:00,19.73,19.77,19.43,19.47,303400.0,17.2798,17.3149,17.0171,17.0521,303400.0
2012-05-14 10:00:00,19.46,19.52,19.37,19.43,240300.0,17.0434,17.0959,16.9645,17.0171,240300.0
2012-05-14 10:30:00,19.43,19.52,19.42,19.48,260500.0,17.0171,17.0959,17.0083,17.0609,260500.0
2012-05-14 11:00:00,19.48,19.53,19.39,19.49,284700.0,17.0609,17.1047,16.9821,17.0696,284700.0
2012-05-14 11:30:00,19.5,19.55,19.46,19.54,132000.0,17.0784,17.1222,17.0434,17.1134,132000.0
2012-05-14 12:00:00,19.55,19.58,19.49,19.55,145900.0,17.1222,17.1485,17.0696,17.1222,145900.0
2012-05-14 12:30:00,19.55,19.57,19.5,19.51,105200.0,17.1222,17.1397,17.0784,17.0872,105200.0
2012-05-14 13:00:00,19.52,19.56,19.48,19.51,155900.0,17.0959,17.1309,17.0609,17.0872,155900.0
2012-05-14 13:30:00,19.51,19.61,19.51,19.6,236900.0,17.0872,17.1747,17.0872,17.166,236900.0
2012-05-14 14:00:00,19.6,19.64,19.52,19.55,239800.0,17.166,17.201,17.0959,17.1222,239800.0
2012-05-14 14:30:00,19.55,19.57,19.46,19.48,316200.0,17.1222,17.1397,17.0434,17.0609,316200.0
2012-05-14 15:00:00,19.48,19.52,19.38,19.39,308000.0,17.0609,17.0959,16.9733,16.9821,308000.0
2012-05-14 15:30:00,19.39,19.43,19.32,19.32,714300.0,16.9821,17.0171,16.9207,16.9207,714300.0
2012-05-15 09:30:00,20.14,20.15,19.74,19.8,763900.0,17.6389,17.6477,17.2886,17.3411,763900.0
2012-05-15 10:00:00,19.8,19.95,19.72,19.94,387800.0,17.3411,17.4725,17.2711,17.4638,387800.0
2012-05-15 10:30:00,19.95,20.03,19.86,19.98,410200.0,17.4725,17.5426,17.3937,17.4988,410200.0
2012-05-15 11:00:00,19.97,19.97,19.81,19.82,366600.0,17.49,17.49,17.3499,17.3587,366600.0
2012-05-15 11:30:00,19.82,19.97,19.81,19.93,302100.0,17.3587,17.49,17.3499,17.455,302100.0
2012-05-15 12:00:00,19.93,19.98,19.92,19.96,190100.0,17.455,17.4988,17.4462,17.4813,190100.0
2012-05-15 12:30:00,19.96,19.97,19.88,19.89,121600.0,17.4813,17.49,17.4112,17.42,121600.0
2012-05-15 13:00:00,19.89,19.98,19.89,19.97,189100.0,17.42,17.4988,17.42,17.49,189100.0
2012-05-15 13:30:00,19.96,19.97,19.9,19.96,395000.0,17.4813,17.49,17.4287,17.4813,395000.0
2012-05-15 14:00:00,19.95,20.03,19.93,20.02,357600.0,17.4725,17.5426,17.455,17.5338,357600.0
2012-05-15 14:30:00,20.01,20.03,19.87,19.89,304800.0,17.5251,17.5426,17.4024,17.42,304800.0
2012-05-15 15:00:00,19.89,19.89,19.75,19.76,356600.0,17.42,17.42,17.2973,17.3061,356600.0
2012-05-15 15:30:00,19.76,19.8,19.66,19.75,829800.0,17.3061,17.3411,17.2185,17.2973,829800.0
2012-05-16 09:30:00,20.0,20.03,19.77,19.98,266600.0,17.5163,17.5426,17.3149,17.4988,266600.0
2012-05-16 10:00:00,19.97,20.02,19.86,19.87,257800.0,17.49,17.5338,17.3937,17.4024,257800.0
2012-05-16 10:30:00,19.88,19.96,19.82,19.84,102800.0,17.4112,17.4813,17.3587,17.3762,102800.0
2012-05-16 11:00:00,19.84,19.88,19.74,19.76,323100.0,17.3762,17.4112,17.2886,17.3061,323100.0
2012-05-16 11:30:00,19.76,19.82,19.7,19.81,121000.0,17.3061,17.3587,17.2536,17.3499,121000.0
2012-05-16 12:00:00,19.8,19.8,19.68,19.73,82800.0,17.3411,17.3411,17.236,17.2798,82800.0
2012-05-16 12:30:00,19.73,19.77,19.61,19.63,128400.0,17.2798,17.3149,17.1747,17.1922,128400.0
2012-05-16 13:00:00,19.63,19.7,19.6,19.68,112700.0,17.1922,17.2536,17.166,17.236,112700.0
2012-05-16 13:30:00,19.67,19.68,19.56,19.63,241900.0,17.2273,17.236,17.1309,17.1922,241900.0
2012-05-16 14:00:00,19.63,19.72,19.51,19.54,211900.0,17.1922,17.2711,17.0872,17.1134,211900.0
2012-05-16 14:30:00,19.54,19.68,19.5,19.65,260300.0,17.1134,17.236,17.0784,17.2098,260300.0
2012-05-16 15:00:00,19.64,19.66,19.51,19.52,276200.0,17.201,17.2185,17.0872,17.0959,276200.0
2012-05-16 15:30:00,19.51,19.56,19.42,19.43,756300.0,17.0872,17.1309,17.0083,17.0171,756300.0
2012-05-17 09:30:00,19.42,19.53,19.26,19.3,202600.0,17.0083,17.1047,16.8682,16.9032,202600.0
2012-05-17 10:00:00,19.3,19.34,19.12,19.32,233500.0,16.9032,16.9383,16.7456,16.9207,233500.0
2012-05-17 10:30:00,19.32,19.35,19.22,19.3,157600.0,16.9207,16.947,16.8332,16.9032,157600.0
2012-05-17 11:00:00,19.29,19.31,19.12,19.15,151800.0,16.8945,16.912,16.7456,16.7719,151800.0
2012-05-17 11:30:00,19.15,19.15,19.05,19.09,96900.0,16.7719,16.7719,16.6843,16.7193,96900.0
2012-05-17 12:00:00,19.09,19.11,18.96,19.08,137100.0,16.7193,16.7368,16.6055,16.7106,137100.0
2012-05-17 12:30:00,19.09,19.13,19.04,19.09,101100.0,16.7193,16.7543,16.6755,16.7193,101100.0
2012-05-17 13:00:00,19.09,19.25,19.09,19.18,164300.0,16.7193,16.8594,16.7193,16.7981,164300.0
2012-05-17 13:30:00,19.18,19.19,19.09,19.12,136700.0,16.7981,16.8069,16.7193,16.7456,136700.0
2012-05-17 14:00:00,19.11,19.11,19.04,19.07,150500.0,16.7368,16.7368,16.6755,16.7018,150500.0
2012-05-17 14:30:00,19.07,19.09,19.03,19.09,172300.0,16.7018,16.7193,16.6668,16.7193,172300.0
2012-05-17 15:00:00,19.08,19.14,19.04,19.08,290200.0,16.7106,16.7631,16.6755,16.7106,290200.0
2012-05-17 15:30:00,19.08,19.08,18.96,18.99,554900.0,16.7106,16.7106,16.6055,16.6317,554900.0
2012-05-18 09:30:00,19.04,19.08,18.98,19.01,302700.0,16.6755,16.7106,16.623,16.6492,302700.0
2012-05-18 10:00:00,19.0,19.09,18.95,19.08,247100.0,16.6405,16.7193,16.5967,16.7106,247100.0
2012-05-18 10:30:00,19.08,19.32,19.06,19.29,197100.0,16.7106,16.9207,16.693,16.8945,197100.0
2012-05-18 11:00:00,19.28,19.29,19.14,19.14,196800.0,16.8857,16.8945,16.7631,16.7631,196800.0
2012-05-18 11:30:00,19.14,19.16,18.92,18.97,177500.0,16.7631,16.7806,16.5704,16.6142,177500.0
2012-05-18 12:00:00,18.98,19.15,18.97,19.14,132100.0,16.623,16.7719,16.6142,16.7631,132100.0
2012-05-18 12:30:00,19.13,19.18,19.1,19.11,94000.0,16.7543,16.7981,16.7281,16.7368,94000.0
2012-05-18 13:00:00,19.1,19.13,19.04,19.09,127600.0,16.7281,16.7543,16.6755,16.7193,127600.0
2012-05-18 13:30:00,19.09,19.12,19.05,19.08,236300.0,16.7193,16.7456,16.6843,16.7106,236300.0
2012-05-18 14:00:00,19.07,19.07,18.94,18.95,182400.0,16.7018,16.7018,16.5879,16.5967,182400.0
2012-05-18 14:30:00,18.95,18.97,18.91,18.94,182100.0,16.5967,16.6142,16.5617,16.5879,182100.0
2012-05-18 15:00:00,18.93,19.03,18.92,18.93,380000.0,16.5792,16.6668,16.5704,16.5792,380000.0
2012-05-18 15:30:00,18.93,18.94,18.85,18.9,523200.0,16.5792,16.5879,16.5091,16.5529,523200.0
2012-05-21 09:30:00,18.95,19.05,18.88,19.05,310400.0,16.5967,16.6843,16.5354,16.6843,310400.0
2012-05-21 10:00:00,19.05,19.22,18.98,19.21,235700.0,16.6843,16.8332,16.623,16.8244,235700.0
2012-05-21 10:30:00,19.21,19.4,19.21,19.35,185000.0,16.8244,16.9908,16.8244,16.947,185000.0
2012-05-21 11:00:00,19.35,19.39,19.32,19.32,229100.0,16.947,16.9821,16.9207,16.9207,229100.0
2012-05-21 11:30:00,19.32,19.36,19.24,19.25,201100.0,16.9207,16.9558,16.8507,16.8594,201100.0
2012-05-21 12:00:00,19.25,19.37,19.25,19.37,398600.0,16.8594,16.9645,16.8594,16.9645,398600.0
2012-05-21 12:30:00,19.37,19.38,19.28,19.3,207400.0,16.9645,16.9733,16.8857,16.9032,207400.0
2012-05-21 13:00:00,19.3,19.34,19.29,19.31,119200.0,16.9032,16.9383,16.8945,16.912,119200.0
2012-05-21 13:30:00,19.31,19.38,19.29,19.35,106700.0,16.912,16.9733,16.8945,16.947,106700.0
2012-05-21 14:00:00,19.35,19.35,19.23,19.24,125700.0,16.947,16.947,16.8419,16.8507,125700.0
2012-05-21 14:30:00,19.24,19.25,19.23,19.24,136900.0,16.8507,16.8594,16.8419,16.8507,136900.0
2012-05-21 15:00:00,19.24,19.33,19.24,19.29,166400.0,16.8507,16.9295,16.8507,16.8945,166400.0
2012-05-21 15:30:00,19.29,19.32,19.26,19.29,327700.0,16.8945,16.9207,16.8682,16.8945,327700.0
2012-05-22 09:30:00,19.38,19.51,19.24,19.39,224500.0,16.9733,17.0872,16.8507,16.9821,224500.0
2012-05-22 10:00:00,19.4,19.75,19.3,19.71,376700.0,16.9908,17.2973,16.9032,17.2623,376700.0
2012-05-22 10:30:00,19.71,19.88,19.7,19.84,267300.0,17.2623,17.4112,17.2536,17.3762,267300.0
2012-05-22 11:00:00,19.83,19.89,19.81,19.89,196800.0,17.3674,17.42,17.3499,17.42,196800.0
2012-05-22 11:30:00,19.88,19.89,19.63,19.64,269000.0,17.4112,17.42,17.1922,17.201,269000.0
2012-05-22 12:00:00,19.65,19.7,19.56,19.67,183800.0,17.2098,17.2536,17.1309,17.2273,183800.0
2012-05-22 12:30:00,19.67,19.73,19.65,19.69,153800.0,17.2273,17.2798,17.2098,17.2448,153800.0
2012-05-22 13:00:00,19.69,19.73,19.57,19.57,93700.0,17.2448,17.2798,17.1397,17.1397,93700.0
2012-05-22 13:30:00,19.57,19.65,19.53,19.58,83400.0,17.1397,17.2098,17.1047,17.1485,83400.0
2012-05-22 14:00:00,19.57,19.68,19.56,19.59,116900.0,17.1397,17.236,17.1309,17.1572,116900.0
2012-05-22 14:30:00,19.59,19.61,19.47,19.55,170000.0,17.1572,17.1747,17.0521,17.1222,170000.0
2012-05-22 15:00:00,19.55,19.58,19.38,19.39,198800.0,17.1222,17.1485,16.9733,16.9821,198800.0
2012-05-22 15:30:00,19.39,19.5,19.32,19.5,488300.0,16.9821,17.0784,16.9207,17.0784,488300.0
2012-05-23 09:30:00,19.17,19.31,18.99,19.3,229800.0,16.7894,16.912,16.6317,16.9032,229800.0
2012-05-23 10:00:00,19.31,19.37,19.14,19.21,266900.0,16.912,16.9645,16.7631,16.8244,266900.0
2012-05-23 10:30:00,19.22,19.22,19.0,19.05,244500.0,16.8332,16.8332,16.6405,16.6843,244500.0
2012-05-23 11:00:00,19.06,19.13,19.02,19.06,247500.0,16.693,16.7543,16.658,16.693,247500.0
2012-05-23 11:30:00,19.07,19.14,19.0,19.02,172000.0,16.7018,16.7631,16.6405,16.658,172000.0
2012-05-23 12:00:00,19.02,19.03,18.88,18.91,137900.0,16.658,16.6668,16.5354,16.5617,137900.0
2012-05-23 12:30:00,18.91,18.93,18.88,18.89,147400.0,16.5617,16.5792,16.5354,16.5441,147400.0
2012-05-23 13:00:00,18.9,19.06,18.89,19.02,163100.0,16.5529,16.693,16.5441,16.658,163100.0
2012-05-23 13:30:00,19.03,19.1,19.0,19.09,149500.0,16.6668,16.7281,16.6405,16.7193,149500.0
2012-05-23 14:00:00,19.09,19.1,18.97,18.98,101200.0,16.7193,16.7281,16.6142,16.623,101200.0
2012-05-23 14:30:00,18.97,19.16,18.97,19.16,165400.0,16.6142,16.7806,16.6142,16.7806,165400.0
2012-05-23 15:00:00,19.16,19.25,19.1,19.23,240700.0,16.7806,16.8594,16.7281,16.8419,240700.0
2012-05-23 15:30:00,19.23,19.42,19.23,19.38,344100.0,16.8419,17.0083,16.8419,16.9733,344100.0
2012-05-24 09:30:00,19.44,19.44,19.15,19.22,242200.0,17.0258,17.0258,16.7719,16.8332,242200.0
2012-05-24 10:00:00,19.22,19.3,19.18,19.24,208100.0,16.8332,16.9032,16.7981,16.8507,208100.0
2012-05-24 10:30:00,19.24,19.33,19.22,19.24,170600.0,16.8507,16.9295,16.8332,16.8507,170600.0
2012-05-24 11:00:00,19.24,19.27,19.19,19.23,106800.0,16.8507,16.877,16.8069,16.8419,106800.0
2012-05-24 11:30:00,19.22,19.22,19.08,19.09,140400.0,16.8332,16.8332,16.7106,16.7193,140400.0
2012-05-24 12:00:00,19.09,19.1,18.94,19.01,179500.0,16.7193,16.7281,16.5879,16.6492,179500.0
2012-05-24 12:30:00,19.02,19.09,19.01,19.03,112200.0,16.658,16.7193,16.6492,16.6668,112200.0
2012-05-24 13:00:00,19.03,19.09,19.0,19.0,219900.0,16.6668,16.7193,16.6405,16.6405,219900.0
2012-05-24 13:30:00,19.0,19.01,18.89,18.89,156400.0,16.6405,16.6492,16.5441,16.5441,156400.0
2012-05-24 14:00:00,18.88,18.92,18.85,18.91,295100.0,16.5354,16.5704,16.5091,16.5617,295100.0
2012-05-24 14:30:00,18.91,18.98,18.87,18.87,111200.0,16.5617,16.623,16.5266,16.5266,111200.0
2012-05-24 15:00:00,18.87,19.03,18.86,19.0,283100.0,16.5266,16.6668,16.5179,16.6405,283100.0
2012-05-24 15:30:00,19.01,19.01,18.85,18.9,894400.0,16.6492,16.6492,16.5091,16.5529,894400.0
2012-05-25 09:30:00,18.95,19.24,18.91,19.17,214000.0,16.5967,16.8507,16.5617,16.7894,214000.0
2012-05-25 10:00:00,19.17,19.18,19.05,19.11,289800.0,16.7894,16.7981,16.6843,16.7368,289800.0
2012-05-25 10:30:00,19.1,19.19,19.1,19.14,177300.0,16.7281,16.8069,16.7281,16.7631,177300.0
2012-05-25 11:00:00,19.13,19.23,19.13,19.19,207900.0,16.7543,16.8419,16.7543,16.8069,207900.0
2012-05-25 11:30:00,19.2,19.21,19.14,19.2,180600.0,16.8156,16.8244,16.7631,16.8156,180600.0
2012-05-25 12:00:00,19.19,19.23,19.16,19.2,154200.0,16.8069,16.8419,16.7806,16.8156,154200.0
2012-05-25 12:30:00,19.21,19.31,19.2,19.29,287900.0,16.8244,16.912,16.8156,16.8945,287900.0
2012-05-25 13:00:00,19.3,19.35,19.27,19.34,192200.0,16.9032,16.947,16.877,16.9383,192200.0
2012-05-25 13:30:00,19.35,19.46,19.34,19.46,117800.0,16.947,17.0434,16.9383,17.0434,117800.0
2012-05-25 14:00:00,19.46,19.46,19.27,19.3,164600.0,17.0434,17.0434,16.877,16.9032,164600.0
2012-05-25 14:30:00,19.29,19.31,19.26,19.26,90400.0,16.8945,16.912,16.8682,16.8682,90400.0
2012-05-25 15:00:00,19.27,19.3,19.18,19.21,169800.0,16.877,16.9032,16.7981,16.8244,169800.0
2012-05-25 15:30:00,19.21,19.27,19.18,19.24,249700.0,16.8244,16.877,16.7981,16.8507,249700.0
2012-05-29 09:30:00,19.47,19.67,19.47,19.56,201700.0,17.0521,17.2273,17.0521,17.1309,201700.0
2012-05-29 10:00:00,19.55,19.94,19.5,19.94,331800.0,17.1222,17.4638,17.0784,17.4638,331800.0
2012-05-29 10:30:00,19.94,20.08,19.94,20.03,362300.0,17.4638,17.5864,17.4638,17.5426,362300.0
2012-05-29 11:00:00,20.02,20.04,19.97,20.0,209200.0,17.5338,17.5513,17.49,17.5163,209200.0
2012-05-29 11:30:00,20.01,20.01,19.82,19.9,442100.0,17.5251,17.5251,17.3587,17.4287,442100.0
2012-05-29 12:00:00,19.9,19.96,19.81,19.9,494700.0,17.4287,17.4813,17.3499,17.4287,494700.0
2012-05-29 12:30:00,19.9,20.09,19.86,20.03,235000.0,17.4287,17.5951,17.3937,17.5426,235000.0
2012-05-29 13:00:00,20.02,20.08,20.0,20.05,216000.0,17.5338,17.5864,17.5163,17.5601,216000.0
2012-05-29 13:30:00,20.05,20.09,20.03,20.08,242900.0,17.5601,17.5951,17.5426,17.5864,242900.0
2012-05-29 14:00:00,20.07,20.13,20.02,20.1,204100.0,17.5776,17.6302,17.5338,17.6039,204100.0
2012-05-29 14:30:00,20.07,20.14,20.05,20.1,182700.0,17.5776,17.6389,17.5601,17.6039,182700.0
2012-05-29 15:00:00,20.1,20.11,20.01,20.04,218900.0,17.6039,17.6126,17.5251,17.5513,218900.0
2012-05-29 15:30:00,20.05,20.11,20.02,20.05,636900.0,17.5601,17.6126,17.5338,17.5601,636900.0
2012-05-30 09:30:00,19.75,19.79,19.14,19.21,663000.0,17.2973,17.3324,16.7631,16.8244,663000.0
2012-05-30 10:00:00,19.19,19.31,19.15,19.29,359800.0,16.8069,16.912,16.7719,16.8945,359800.0
2012-05-30 10:30:00,19.28,19.33,19.25,19.26,355800.0,16.8857,16.9295,16.8594,16.8682,355800.0
2012-05-30 11:00:00,19.27,19.33,19.26,19.31,294200.0,16.877,16.9295,16.8682,16.912,294200.0
2012-05-30 11:30:00,19.32,19.34,19.28,19.3,253600.0,16.9207,16.9383,16.8857,16.9032,253600.0
2012-05-30 12:00:00,19.3,19.3,19.22,19.29,339400.0,16.9032,16.9032,16.8332,16.8945,339400.0
2012-05-30 12:30:00,19.28,19.32,19.25,19.3,157900.0,16.8857,16.9207,16.8594,16.9032,157900.0
2012-05-30 13:00:00,19.31,19.32,19.21,19.3,120900.0,16.912,16.9207,16.8244,16.9032,120900.0
2012-05-30 13:30:00,19.31,19.37,19.3,19.34,241700.0,16.912,16.9645,16.9032,16.9383,241700.0
2012-05-30 14:00:00,19.34,19.43,19.3,19.32,223600.0,16.9383,17.0171,16.9032,16.9207,223600.0
2012-05-30 14:30:00,19.32,19.34,19.25,19.27,126100.0,16.9207,16.9383,16.8594,16.877,126100.0
2012-05-30 15:00:00,19.28,19.29,19.15,19.25,322200.0,16.8857,16.8945,16.7719,16.8594,322200.0
2012-05-30 15:30:00,19.26,19.26,19.18,19.19,517700.0,16.8682,16.8682,16.7981,16.8069,517700.0
2012-05-31 09:30:00,19.21,19.21,18.92,18.98,226300.0,16.8244,16.8244,16.5704,16.623,226300.0
2012-05-31 10:00:00,18.98,18.99,18.81,18.9,233700.0,16.623,16.6317,16.4741,16.5529,233700.0
2012-05-31 10:30:00,18.91,18.96,18.75,18.82,239000.0,16.5617,16.6055,16.4215,16.4828,239000.0
2012-05-31 11:00:00,18.82,18.87,18.73,18.87,205300.0,16.4828,16.5266,16.404,16.5266,205300.0
2012-05-31 11:30:00,18.86,18.96,18.84,18.87,113300.0,16.5179,16.6055,16.5004,16.5266,113300.0
2012-05-31 12:00:00,18.86,19.1,18.84,19.07,112200.0,16.5179,16.7281,16.5004,16.7018,112200.0
2012-05-31 12:30:00,19.06,19.08,18.98,19.0,84200.0,16.693,16.7106,16.623,16.6405,84200.0
2012-05-31 13:00:00,19.01,19.15,19.0,19.04,139100.0,16.6492,16.7719,16.6405,16.6755,139100.0
2012-05-31 13:30:00,19.04,19.07,18.98,19.0,122600.0,16.6755,16.7018,16.623,16.6405,122600.0
2012-05-31 14:00:00,19.0,19.12,18.99,19.07,103900.0,16.6405,16.7456,16.6317,16.7018,103900.0
2012-05-31 14:30:00,19.06,19.12,19.02,19.1,158800.0,16.693,16.7456,16.658,16.7281,158800.0
2012-05-31 15:00:00,19.09,19.19,19.05,19.16,281300.0,16.7193,16.8069,16.6843,16.7806,281300.0
2012-05-31 15:30:00,19.16,19.29,19.11,19.13,500200.0,16.7806,16.8945,16.7368,16.7543,500200.0
2012-06-01 09:30:00,18.69,18.69,18.4,18.47,293700.0,16.369,16.369,16.115,16.1763,293700.0
2012-06-01 10:00:00,18.47,18.54,18.36,18.37,258100.0,16.1763,16.2376,16.08,16.0887,258100.0
2012-06-01 10:30:00,18.36,18.47,18.32,18.34,157100.0,16.08,16.1763,16.0449,16.0624,157100.0
2012-06-01 11:00:00,18.34,18.36,18.26,18.34,90800.0,16.0624,16.08,15.9924,16.0624,90800.0
2012-06-01 11:30:00,18.34,18.36,18.26,18.31,138800.0,16.0624,16.08,15.9924,16.0362,138800.0
2012-06-01 12:00:00,18.31,18.32,18.25,18.28,119700.0,16.0362,16.0449,15.9836,16.0099,119700.0
2012-06-01 12:30:00,18.28,18.34,18.26,18.31,165800.0,16.0099,16.0624,15.9924,16.0362,165800.0
2012-06-01 13:00:00,18.31,18.33,18.28,18.28,143300.0,16.0362,16.0537,16.0099,16.0099,143300.0
2012-06-01 13:30:00,18.27,18.29,18.21,18.24,152800.0,16.0011,16.0187,15.9486,15.9749,152800.0
2012-06-01 14:00:00,18.24,18.27,18.18,18.23,194700.0,15.9749,16.0011,15.9223,15.9661,194700.0
2012-06-01 14:30:00,18.23,18.32,18.23,18.27,140800.0,15.9661,16.0449,15.9661,16.0011,140800.0
2012-06-01 15:00:00,18.26,18.3,18.19,18.2,212200.0,15.9924,16.0274,15.9311,15.9398,212200.0
2012-06-01 15:30:00,18.2,18.26,18.18,18.19,650300.0,15.9398,15.9924,15.9223,15.9311,650300.0
2012-06-04 09:30:00,18.22,18.33,18.01,18.11,267800.0,15.9574,16.0537,15.7734,15.861,267800.0
2012-06-04 10:00:00,18.11,18.11,17.88,17.98,282500.0,15.861,15.861,15.6596,15.7472,282500.0
2012-06-04 10:30:00,17.99,18.06,17.94,17.97,115500.0,15.7559,15.8172,15.7121,15.7384,115500.0
2012-06-04 11:00:00,17.97,18.02,17.92,17.93,242100.0,15.7384,15.7822,15.6946,15.7034,242100.0
2012-06-04 11:30:00,17.93,17.96,17.83,17.84,169600.0,15.7034,15.7296,15.6158,15.6245,169600.0
2012-06-04 12:00:00,17.83,17.84,17.69,17.7,150400.0,15.6158,15.6245,15.4932,15.5019,150400.0
2012-06-04 12:30:00,17.7,17.75,17.67,17.71,85300.0,15.5019,15.5457,15.4757,15.5107,85300.0
2012-06-04 13:00:00,17.71,17.75,17.68,17.71,148100.0,15.5107,15.5457,15.4844,15.5107,148100.0
2012-06-04 13:30:00,17.71,17.77,17.69,17.76,190700.0,15.5107,15.5632,15.4932,15.5545,190700.0
2012-06-04 14:00:00,17.76,17.91,17.72,17.87,200200.0,15.5545,15.6858,15.5194,15.6508,200200.0
2012-06-04 14:30:00,17.87,18.01,17.82,17.9,246100.0,15.6508,15.7734,15.607,15.6771,246100.0
2012-06-04 15:00:00,17.9,17.95,17.82,17.91,228500.0,15.6771,15.7209,15.607,15.6858,228500.0
2012-06-04 15:30:00,17.91,17.98,17.82,17.94,439400.0,15.6858,15.7472,15.607,15.7121,439400.0
2012-06-05 09:30:00,17.82,18.25,17.76,18.25,206000.0,15.607,15.9836,15.5545,15.9836,206000.0
2012-06-05 10:00:00,18.25,18.48,18.24,18.43,245800.0,15.9836,16.1851,15.9749,16.1413,245800.0
2012-06-05 10:30:00,18.44,18.47,18.16,18.16,218600.0,16.15,16.1763,15.9048,15.9048,218600.0
2012-06-05 11:00:00,18.18,18.4,18.18,18.32,181000.0,15.9223,16.115,15.9223,16.0449,181000.0
2012-06-05 11:30:00,18.31,18.37,18.25,18.26,150600.0,16.0362,16.0887,15.9836,15.9924,150600.0
2012-06-05 12:00:00,18.26,18.39,18.26,18.39,136300.0,15.9924,16.1062,15.9924,16.1062,136300.0
2012-06-05 12:30:00,18.38,18.48,18.38,18.47,168000.0,16.0975,16.1851,16.0975,16.1763,168000.0
2012-06-05 13:00:00,18.46,18.5,18.43,18.47,198600.0,16.1675,16.2026,16.1413,16.1763,198600.0
2012-06-05 13:30:00,18.48,18.54,18.43,18.49,233000.0,16.1851,16.2376,16.1413,16.1938,233000.0
2012-06-05 14:00:00,18.49,18.54,18.45,18.52,245500.0,16.1938,16.2376,16.1588,16.2201,245500.0
2012-06-05 14:30:00,18.52,18.6,18.47,18.57,208300.0,16.2201,16.2902,16.1763,16.2639,208300.0
2012-06-05 15:00:00,18.58,18.62,18.5,18.51,216000.0,16.2726,16.3077,16.2026,16.2113,216000.0
2012-06-05 15:30:00,18.52,18.62,18.49,18.6,544700.0,16.2201,16.3077,16.1938,16.2902,544700.0
2012-06-06 09:30:00,18.83,19.17,18.76,19.08,253800.0,16.4916,16.7894,16.4303,16.7106,253800.0
2012-06-06 10:00:00,19.08,19.14,18.98,19.0,360200.0,16.7106,16.7631,16.623,16.6405,360200.0
2012-06-06 10:30:00,19.01,19.12,18.98,19.02,142200.0,16.6492,16.7456,16.623,16.658,142200.0
2012-06-06 11:00:00,19.03,19.15,19.01,19.14,142800.0,16.6668,16.7719,16.6492,16.7631,142800.0
2012-06-06 11:30:00,19.14,19.2,19.1,19.18,140600.0,16.7631,16.8156,16.7281,16.7981,140600.0
2012-06-06 12:00:00,19.18,19.21,19.14,19.15,100800.0,16.7981,16.8244,16.7631,16.7719,100800.0
2012-06-06 12:30:00,19.15,19.2,19.14,19.15,103700.0,16.7719,16.8156,16.7631,16.7719,103700.0
2012-06-06 13:00:00,19.15,19.15,19.01,19.05,131500.0,16.7719,16.7719,16.6492,16.6843,131500.0
2012-06-06 13:30:00,19.04,19.05,18.96,18.96,145000.0,16.6755,16.6843,16.6055,16.6055,145000.0
2012-06-06 14:00:00,18.98,19.0,18.89,18.97,164400.0,16.623,16.6405,16.5441,16.6142,164400.0
2012-06-06 14:30:00,18.97,19.04,18.96,19.0,124400.0,16.6142,16.6755,16.6055,16.6405,124400.0
2012-06-06 15:00:00,19.01,19.05,18.96,18.99,197100.0,16.6492,16.6843,16.6055,16.6317,197100.0
2012-06-06 15:30:00,18.99,19.14,18.97,19.14,369200.0,16.6317,16.7631,16.6142,16.7631,369200.0
2012-06-07 09:30:00,19.59,19.79,19.52,19.56,210900.0,17.1572,17.3324,17.0959,17.1309,210900.0
2012-06-07 10:00:00,19.55,19.57,19.24,19.34,335600.0,17.1222,17.1397,16.8507,16.9383,335600.0
2012-06-07 10:30:00,19.34,19.35,19.06,19.09,334100.0,16.9383,16.947,16.693,16.7193,334100.0
2012-06-07 11:00:00,19.08,19.21,19.07,19.17,102000.0,16.7106,16.8244,16.7018,16.7894,102000.0
2012-06-07 11:30:00,19.17,19.3,19.14,19.23,68500.0,16.7894,16.9032,16.7631,16.8419,68500.0
2012-06-07 12:00:00,19.23,19.24,19.14,19.22,85500.0,16.8419,16.8507,16.7631,16.8332,85500.0
2012-06-07 12:30:00,19.22,19.24,19.18,19.18,73900.0,16.8332,16.8507,16.7981,16.7981,73900.0
2012-06-07 13:00:00,19.19,19.29,19.19,19.27,68300.0,16.8069,16.8945,16.8069,16.877,68300.0
2012-06-07 13:30:00,19.27,19.3,19.22,19.22,82700.0,16.877,16.9032,16.8332,16.8332,82700.0
2012-06-07 14:00:00,19.23,19.3,19.21,19.29,56200.0,16.8419,16.9032,16.8244,16.8945,56200.0
2012-06-07 14:30:00,19.29,19.33,19.27,19.3,132900.0,16.8945,16.9295,16.877,16.9032,132900.0
2012-06-07 15:00:00,19.3,19.3,19.14,19.17,175600.0,16.9032,16.9032,16.7631,16.7894,175600.0
2012-06-07 15:30:00,19.17,19.17,18.97,19.03,326200.0,16.7894,16.7894,16.6142,16.6668,326200.0
2012-06-08 09:30:00,18.91,19.04,18.67,18.7,204100.0,16.5617,16.6755,16.3515,16.3777,204100.0
2012-06-08 10:00:00,18.71,18.83,18.7,18.8,138900.0,16.3865,16.4916,16.3777,16.4653,138900.0
2012-06-08 10:30:00,18.8,18.9,18.77,18.86,114900.0,16.4653,16.5529,16.439,16.5179,114900.0
2012-06-08 11:00:00,18.86,18.86,18.74,18.77,127700.0,16.5179,16.5179,16.4128,16.439,127700.0
2012-06-08 11:30:00,18.77,18.81,18.72,18.73,133600.0,16.439,16.4741,16.3953,16.404,133600.0
2012-06-08 12:00:00,18.73,18.78,18.71,18.75,368200.0,16.404,16.4478,16.3865,16.4215,368200.0
2012-06-08 12:30:00,18.75,18.94,18.75,18.93,120300.0,16.4215,16.5879,16.4215,16.5792,120300.0
2012-06-08 13:00:00,18.94,19.0,18.93,18.94,403700.0,16.5879,16.6405,16.5792,16.5879,403700.0
2012-06-08 13:30:00,18.95,18.97,18.87,18.9,217900.0,16.5967,16.6142,16.5266,16.5529,217900.0
2012-06-08 14:00:00,18.9,18.98,18.89,18.98,86800.0,16.5529,16.623,16.5441,16.623,86800.0
2012-06-08 14:30:00,18.98,19.08,18.98,19.03,105600.0,16.623,16.7106,16.623,16.6668,105600.0
2012-06-08 15:00:00,19.02,19.1,19.02,19.07,128400.0,16.658,16.7281,16.658,16.7018,128400.0
2012-06-08 15:30:00,19.07,19.09,19.03,19.09,415400.0,16.7018,16.7193,16.6668,16.7193,415400.0
2012-06-11 09:30:00,19.32,19.42,19.1,19.22,202900.0,16.9207,17.0083,16.7281,16.8332,202900.0
2012-06-11 10:00:00,19.2,19.22,19.04,19.1,249400.0,16.8156,16.8332,16.6755,16.7281,249400.0
2012-06-11 10:30:00,19.1,19.17,19.04,19.06,98300.0,16.7281,16.7894,16.6755,16.693,98300.0
2012-06-11 11:00:00,19.05,19.14,19.03,19.12,192100.0,16.6843,16.7631,16.6668,16.7456,192100.0
2012-06-11 11:30:00,19.11,19.19,19.03,19.09,122700.0,16.7368,16.8069,16.6668,16.7193,122700.0
2012-06-11 12:00:00,19.09,19.12,18.97,18.98,95100.0,16.7193,16.7456,16.6142,16.623,95100.0
2012-06-11 12:30:00,18.98,19.07,18.96,19.06,96100.0,16.623,16.7018,16.6055,16.693,96100.0
2012-06-11 13:00:00,19.07,19.14,19.04,19.1,139900.0,16.7018,16.7631,16.6755,16.7281,139900.0
2012-06-11 13:30:00,19.11,19.11,18.97,19.02,93600.0,16.7368,16.7368,16.6142,16.658,93600.0
2012-06-11 14:00:00,19.01,19.02,18.87,18.92,130700.0,16.6492,16.658,16.5266,16.5704,130700.0
2012-06-11 14:30:00,18.92,18.98,18.88,18.89,137700.0,16.5704,16.623,16.5354,16.5441,137700.0
2012-06-11 15:00:00,18.89,18.92,18.73,18.76,224700.0,16.5441,16.5704,16.404,16.4303,224700.0
2012-06-11 15:30:00,18.76,18.9,18.69,18.7,751800.0,16.4303,16.5529,16.369,16.3777,751800.0
2012-06-12 09:30:00,18.79,19.15,18.75,19.13,161000.0,16.4566,16.7719,16.4215,16.7543,161000.0
2012-06-12 10:00:00,19.13,19.21,18.98,19.07,207600.0,16.7543,16.8244,16.623,16.7018,207600.0
2012-06-12 10:30:00,19.07,19.16,18.96,19.14,158100.0,16.7018,16.7806,16.6055,16.7631,158100.0
2012-06-12 11:00:00,19.13,19.36,19.13,19.29,180500.0,16.7543,16.9558,16.7543,16.8945,180500.0
2012-06-12 11:30:00,19.29,19.32,19.18,19.19,123800.0,16.8945,16.9207,16.7981,16.8069,123800.0
2012-06-12 12:00:00,19.19,19.23,19.11,19.13,89100.0,16.8069,16.8419,16.7368,16.7543,89100.0
2012-06-12 12:30:00,19.12,19.14,19.03,19.06,63600.0,16.7456,16.7631,16.6668,16.693,63600.0
2012-06-12 13:00:00,19.06,19.19,19.03,19.15,79200.0,16.693,16.8069,16.6668,16.7719,79200.0
2012-06-12 13:30:00,19.15,19.2,19.08,19.11,73000.0,16.7719,16.8156,16.7106,16.7368,73000.0
2012-06-12 14:00:00,19.11,19.18,19.1,19.15,96000.0,16.7368,16.7981,16.7281,16.7719,96000.0
2012-06-12 14:30:00,19.16,19.25,19.16,19.21,70700.0,16.7806,16.8594,16.7806,16.8244,70700.0
2012-06-12 15:00:00,19.22,19.27,19.17,19.26,111600.0,16.8332,16.877,16.7894,16.8682,111600.0
2012-06-12 15:30:00,19.26,19.39,19.24,19.34,375000.0,16.8682,16.9821,16.8507,16.9383,375000.0
2012-06-13 09:30:00,19.01,19.14,18.9,19.01,323900.0,16.6492,16.7631,16.5529,16.6492,323900.0
2012-06-13 10:00:00,19.0,19.21,18.99,19.15,193000.0,16.6405,16.8244,16.6317,16.7719,193000.0
2012-06-13 10:30:00,19.14,19.32,19.14,19.28,137500.0,16.7631,16.9207,16.7631,16.8857,137500.0
2012-06-13 11:00:00,19.28,19.33,19.2,19.27,229500.0,16.8857,16.9295,16.8156,16.877,229500.0
2012-06-13 11:30:00,19.28,19.32,19.19,19.23,188700.0,16.8857,16.9207,16.8069,16.8419,188700.0
2012-06-13 12:00:00,19.23,19.23,19.08,19.19,129700.0,16.8419,16.8419,16.7106,16.8069,129700.0
2012-06-13 12:30:00,19.19,19.29,19.18,19.23,122500.0,16.8069,16.8945,16.7981,16.8419,122500.0
2012-06-13 13:00:00,19.23,19.25,19.08,19.16,175500.0,16.8419,16.8594,16.7106,16.7806,175500.0
2012-06-13 13:30:00,19.16,19.17,18.97,18.97,177800.0,16.7806,16.7894,16.6142,16.6142,177800.0
2012-06-13 14:00:00,18.98,19.0,18.84,18.88,270400.0,16.623,16.6405,16.5004,16.5354,270400.0
2012-06-13 14:30:00,18.88,18.88,18.75,18.77,156100.0,16.5354,16.5354,16.4215,16.439,156100.0
2012-06-13 15:00:00,18.77,18.79,18.56,18.59,412300.0,16.439,16.4566,16.2551,16.2814,412300.0
2012-06-13 15:30:00,18.59,18.65,18.49,18.63,616700.0,16.2814,16.334,16.1938,16.3164,616700.0
2012-06-14 09:30:00,18.58,18.59,18.32,18.5,341800.0,16.2726,16.2814,16.0449,16.2026,341800.0
2012-06-14 10:00:00,18.49,18.66,18.49,18.6,440100.0,16.1938,16.3427,16.1938,16.2902,440100.0
2012-06-14 10:30:00,18.6,18.71,18.54,18.69,232200.0,16.2902,16.3865,16.2376,16.369,232200.0
2012-06-14 11:00:00,18.69,18.75,18.65,18.74,136300.0,16.369,16.4215,16.334,16.4128,136300.0
2012-06-14 11:30:00,18.73,18.74,18.66,18.67,88500.0,16.404,16.4128,16.3427,16.3515,88500.0
2012-06-14 12:00:00,18.67,18.7,18.64,18.65,180400.0,16.3515,16.3777,16.3252,16.334,180400.0
2012-06-14 12:30:00,18.66,18.68,18.61,18.64,71300.0,16.3427,16.3602,16.2989,16.3252,71300.0
2012-06-14 13:00:00,18.63,18.65,18.55,18.57,77700.0,16.3164,16.334,16.2464,16.2639,77700.0
2012-06-14 13:30:00,18.57,18.62,18.51,18.51,204600.0,16.2639,16.3077,16.2113,16.2113,204600.0
2012-06-14 14:00:00,18.51,18.52,18.34,18.34,184500.0,16.2113,16.2201,16.0624,16.0624,184500.0
2012-06-14 14:30:00,18.34,18.4,18.27,18.27,184900.0,16.0624,16.115,16.0011,16.0011,184900.0
2012-06-14 15:00:00,18.28,18.52,18.27,18.33,464000.0,16.0099,16.2201,16.0011,16.0537,464000.0
2012-06-14 15:30:00,18.33,18.57,18.32,18.5,399100.0,16.0537,16.2639,16.0449,16.2026,399100.0
2012-06-15 09:30:00,18.66,18.98,18.61,18.92,858300.0,16.3427,16.623,16.2989,16.5704,858300.0
2012-06-15 10:00:00,18.92,19.0,18.86,18.96,272700.0,16.5704,16.6405,16.5179,16.6055,272700.0
2012-06-15 10:30:00,18.96,19.0,18.89,18.99,157200.0,16.6055,16.6405,16.5441,16.6317,157200.0
2012-06-15 11:00:00,19.0,19.0,18.97,18.99,152500.0,16.6405,16.6405,16.6142,16.6317,152500.0
2012-06-15 11:30:00,18.99,19.03,18.96,19.01,282600.0,16.6317,16.6668,16.6055,16.6492,282600.0
2012-06-15 12:00:00,19.01,19.14,19.0,19.14,235000.0,16.6492,16.7631,16.6405,16.7631,235000.0
2012-06-15 12:30:00,19.13,19.15,19.03,19.07,99000.0,16.7543,16.7719,16.6668,16.7018,99000.0
2012-06-15 13:00:00,19.07,19.12,18.99,18.99,88600.0,16.7018,16.7456,16.6317,16.6317,88600.0
2012-06-15 13:30:00,19.0,19.03,18.99,19.01,67100.0,16.6405,16.6668,16.6317,16.6492,67100.0
2012-06-15 14:00:00,19.02,19.05,19.0,19.02,95600.0,16.658,16.6843,16.6405,16.658,95600.0
2012-06-15 14:30:00,19.02,19.03,18.96,18.96,131800.0,16.658,16.6668,16.6055,16.6055,131800.0
2012-06-15 15:00:00,18.96,19.06,18.95,19.03,123000.0,16.6055,16.693,16.5967,16.6668,123000.0
2012-06-15 15:30:00,19.03,19.16,19.01,19.13,703800.0,16.6668,16.7806,16.6492,16.7543,703800.0
2012-06-18 09:30:00,19.0,19.08,18.77,19.05,287000.0,16.6405,16.7106,16.439,16.6843,287000.0
2012-06-18 10:00:00,19.05,19.06,18.91,18.93,160900.0,16.6843,16.693,16.5617,16.5792,160900.0
2012-06-18 10:30:00,18.93,19.01,18.8,18.93,255600.0,16.5792,16.6492,16.4653,16.5792,255600.0
2012-06-18 11:00:00,18.94,18.95,18.87,18.94,329800.0,16.5879,16.5967,16.5266,16.5879,329800.0
2012-06-18 11:30:00,18.94,19.04,18.93,19.0,282200.0,16.5879,16.6755,16.5792,16.6405,282200.0
2012-06-18 12:00:00,19.0,19.01,18.92,18.99,158800.0,16.6405,16.6492,16.5704,16.6317,158800.0
2012-06-18 12:30:00,18.99,19.04,18.93,18.96,178500.0,16.6317,16.6755,16.5792,16.6055,178500.0
2012-06-18 13:00:00,18.97,19.04,18.94,19.04,296900.0,16.6142,16.6755,16.5879,16.6755,296900.0
2012-06-18 13:30:00,19.04,19.08,19.02,19.05,146700.0,16.6755,16.7106,16.658,16.6843,146700.0
2012-06-18 14:00:00,19.05,19.09,19.01,19.05,202400.0,16.6843,16.7193,16.6492,16.6843,202400.0
2012-06-18 14:30:00,19.05,19.09,19.0,19.02,150700.0,16.6843,16.7193,16.6405,16.658,150700.0
2012-06-18 15:00:00,19.01,19.06,18.97,19.0,165500.0,16.6492,16.693,16.6142,16.6405,165500.0
2012-06-18 15:30:00,19.0,19.07,18.95,19.0,675900.0,16.6405,16.7018,16.5967,16.6405,675900.0
2012-06-19 09:30:00,19.05,19.18,19.0,19.18,241600.0,16.6843,16.7981,16.6405,16.7981,241600.0
2012-06-19 10:00:00,19.17,19.31,19.13,19.26,278500.0,16.7894,16.912,16.7543,16.8682,278500.0
2012-06-19 10:30:00,19.27,19.35,19.25,19.3,249700.0,16.877,16.947,16.8594,16.9032,249700.0
2012-06-19 11:00:00,19.3,19.33,19.22,19.23,277100.0,16.9032,16.9295,16.8332,16.8419,277100.0
2012-06-19 11:30:00,19.23,19.38,19.14,19.37,388000.0,16.8419,16.9733,16.7631,16.9645,388000.0
2012-06-19 12:00:00,19.37,19.44,19.28,19.3,205000.0,16.9645,17.0258,16.8857,16.9032,205000.0
2012-06-19 12:30:00,19.3,19.44,19.3,19.43,220400.0,16.9032,17.0258,16.9032,17.0171,220400.0
2012-06-19 13:00:00,19.44,19.5,19.38,19.39,351100.0,17.0258,17.0784,16.9733,16.9821,351100.0
2012-06-19 13:30:00,19.39,19.46,19.38,19.41,317600.0,16.9821,17.0434,16.9733,16.9996,317600.0
2012-06-19 14:00:00,19.41,19.43,19.27,19.27,302800.0,16.9996,17.0171,16.877,16.877,302800.0
2012-06-19 14:30:00,19.28,19.28,19.17,19.22,259400.0,16.8857,16.8857,16.7894,16.8332,259400.0
2012-06-19 15:00:00,19.21,19.48,19.21,19.29,445700.0,16.8244,17.0609,16.8244,16.8945,445700.0
2012-06-19 15:30:00,19.29,19.42,19.25,19.42,1136000.0,16.8945,17.0083,16.8594,17.0083,1136000.0
2012-06-20 09:30:00,19.78,20.6,19.46,20.56,2502100.0,17.3236,18.0418,17.0434,18.0068,2502100.0
2012-06-20 10:00:00,20.55,20.74,20.35,20.64,1093500.0,17.998,18.1644,17.8228,18.0768,1093500.0
2012-06-20 10:30:00,20.64,20.74,20.55,20.64,553100.0,18.0768,18.1644,17.998,18.0768,553100.0
2012-06-20 11:00:00,20.63,20.82,20.62,20.77,453500.0,18.0681,18.2345,18.0593,18.1907,453500.0
2012-06-20 11:30:00,20.77,20.9,20.73,20.77,364700.0,18.1907,18.3045,18.1556,18.1907,364700.0
2012-06-20 12:00:00,20.76,20.85,20.46,20.5,537100.0,18.1819,18.2607,17.9192,17.9542,537100.0
2012-06-20 12:30:00,20.52,20.74,20.3,20.69,573600.0,17.9717,18.1644,17.779,18.1206,573600.0
2012-06-20 13:00:00,20.7,21.02,20.67,20.78,575300.0,18.1294,18.4096,18.1031,18.1994,575300.0
2012-06-20 13:30:00,20.79,20.82,20.66,20.82,332100.0,18.2082,18.2345,18.0943,18.2345,332100.0
2012-06-20 14:00:00,20.82,20.84,20.68,20.73,319800.0,18.2345,18.252,18.1119,18.1556,319800.0
2012-06-20 14:30:00,20.73,20.74,20.55,20.69,321300.0,18.1556,18.1644,17.998,18.1206,321300.0
2012-06-20 15:00:00,20.69,20.71,20.59,20.62,374600.0,18.1206,18.1381,18.033,18.0593,374600.0
2012-06-20 15:30:00,20.61,20.76,20.57,20.76,1055900.0,18.0505,18.1819,18.0155,18.1819,1055900.0
2012-06-21 09:30:00,20.77,20.85,20.23,20.5,652300.0,18.1907,18.2607,17.7177,17.9542,652300.0
2012-06-21 10:00:00,20.5,20.53,20.3,20.34,605300.0,17.9542,17.9805,17.779,17.8141,605300.0
2012-06-21 10:30:00,20.33,20.58,20.3,20.48,323000.0,17.8053,18.0243,17.779,17.9367,323000.0
2012-06-21 11:00:00,20.47,20.47,20.28,20.31,324800.0,17.9279,17.9279,17.7615,17.7878,324800.0
2012-06-21 11:30:00,20.3,20.49,20.3,20.47,353400.0,17.779,17.9455,17.779,17.9279,353400.0
2012-06-21 12:00:00,20.47,20.47,20.28,20.33,286600.0,17.9279,17.9279,17.7615,17.8053,286600.0
2012-06-21 12:30:00,20.34,20.41,20.32,20.41,256800.0,17.8141,17.8754,17.7966,17.8754,256800.0
2012-06-21 13:00:00,20.4,20.44,20.32,20.32,308700.0,17.8666,17.9017,17.7966,17.7966,308700.0
2012-06-21 13:30:00,20.32,20.37,20.11,20.11,283600.0,17.7966,17.8404,17.6126,17.6126,283600.0
2012-06-21 14:00:00,20.11,20.19,20.09,20.16,226300.0,17.6126,17.6827,17.5951,17.6564,226300.0
2012-06-21 14:30:00,20.16,20.24,20.15,20.22,170300.0,17.6564,17.7265,17.6477,17.709,170300.0
2012-06-21 15:00:00,20.22,20.26,20.07,20.12,395000.0,17.709,17.744,17.5776,17.6214,395000.0
2012-06-21 15:30:00,20.12,20.12,19.96,20.07,727900.0,17.6214,17.6214,17.4813,17.5776,727900.0
2012-06-22 09:30:00,20.15,20.24,20.01,20.07,148500.0,17.6477,17.7265,17.5251,17.5776,148500.0
2012-06-22 10:00:00,20.08,20.21,19.86,19.88,283100.0,17.5864,17.7002,17.3937,17.4112,283100.0
2012-06-22 10:30:00,19.88,19.92,19.8,19.89,195700.0,17.4112,17.4462,17.3411,17.42,195700.0
2012-06-22 11:00:00,19.89,19.96,19.8,19.8,231100.0,17.42,17.4813,17.3411,17.3411,231100.0
2012-06-22 11:30:00,19.8,19.87,19.78,19.85,144000.0,17.3411,17.4024,17.3236,17.3849,144000.0
2012-06-22 12:00:00,19.85,19.86,19.66,19.71,155200.0,17.3849,17.3937,17.2185,17.2623,155200.0
2012-06-22 12:30:00,19.71,19.76,19.7,19.7,115100.0,17.2623,17.3061,17.2536,17.2536,115100.0
2012-06-22 13:00:00,19.7,19.74,19.63,19.65,191400.0,17.2536,17.2886,17.1922,17.2098,191400.0
2012-06-22 13:30:00,19.65,19.66,19.61,19.64,114600.0,17.2098,17.2185,17.1747,17.201,114600.0
2012-06-22 14:00:00,19.65,19.7,19.64,19.66,184100.0,17.2098,17.2536,17.201,17.2185,184100.0
2012-06-22 14:30:00,19.66,19.72,19.65,19.71,147500.0,17.2185,17.2711,17.2098,17.2623,147500.0
2012-06-22 15:00:00,19.72,19.74,19.67,19.73,331300.0,17.2711,17.2886,17.2273,17.2798,331300.0
2012-06-22 15:30:00,19.73,19.85,19.72,19.78,792200.0,17.2798,17.3849,17.2711,17.3236,792200.0
2012-06-25 09:30:00,19.43,19.43,19.17,19.2,248500.0,17.0171,17.0171,16.7894,16.8156,248500.0
2012-06-25 10:00:00,19.19,19.27,18.99,19.02,288600.0,16.8069,16.877,16.6317,16.658,288600.0
2012-06-25 10:30:00,19.02,19.07,18.95,18.96,250900.0,16.658,16.7018,16.5967,16.6055,250900.0
2012-06-25 11:00:00,18.96,18.98,18.84,18.84,166900.0,16.6055,16.623,16.5004,16.5004,166900.0
2012-06-25 11:30:00,18.85,18.86,18.72,18.73,240500.0,16.5091,16.5179,16.3953,16.404,240500.0
2012-06-25 12:00:00,18.73,18.82,18.71,18.74,231900.0,16.404,16.4828,16.3865,16.4128,231900.0
2012-06-25 12:30:00,18.75,18.76,18.67,18.72,107800.0,16.4215,16.4303,16.3515,16.3953,107800.0
2012-06-25 13:00:00,18.7,18.79,18.69,18.77,217500.0,16.3777,16.4566,16.369,16.439,217500.0
2012-06-25 13:30:00,18.77,18.84,18.75,18.83,194600.0,16.439,16.5004,16.4215,16.4916,194600.0
2012-06-25 14:00:00,18.83,18.9,18.8,18.8,198100.0,16.4916,16.5529,16.4653,16.4653,198100.0
2012-06-25 14:30:00,18.8,18.81,18.7,18.73,167200.0,16.4653,16.4741,16.3777,16.404,167200.0
2012-06-25 15:00:00,18.73,18.75,18.67,18.72,259500.0,16.404,16.4215,16.3515,16.3953,259500.0
2012-06-25 15:30:00,18.72,18.86,18.7,18.81,705600.0,16.3953,16.5179,16.3777,16.4741,705600.0
2012-06-26 09:30:00,18.83,19.03,18.71,18.77,283100.0,16.4916,16.6668,16.3865,16.439,283100.0
2012-06-26 10:00:00,18.77,18.9,18.67,18.68,263000.0,16.439,16.5529,16.3515,16.3602,263000.0
2012-06-26 10:30:00,18.68,18.83,18.66,18.8,343300.0,16.3602,16.4916,16.3427,16.4653,343300.0
2012-06-26 11:00:00,18.79,18.9,18.65,18.76,246200.0,16.4566,16.5529,16.334,16.4303,246200.0
2012-06-26 11:30:00,18.76,18.96,18.76,18.95,180300.0,16.4303,16.6055,16.4303,16.5967,180300.0
2012-06-26 12:00:00,18.94,18.98,18.89,18.96,96700.0,16.5879,16.623,16.5441,16.6055,96700.0
2012-06-26 12:30:00,18.96,19.09,18.95,19.06,144300.0,16.6055,16.7193,16.5967,16.693,144300.0
2012-06-26 13:00:00,19.05,19.05,18.93,18.93,90100.0,16.6843,16.6843,16.5792,16.5792,90100.0
2012-06-26 13:30:00,18.92,19.05,18.89,18.99,161800.0,16.5704,16.6843,16.5441,16.6317,161800.0
2012-06-26 14:00:00,19.0,19.25,19.0,19.12,219800.0,16.6405,16.8594,16.6405,16.7456,219800.0
2012-06-26 14:30:00,19.12,19.16,19.05,19.08,177400.0,16.7456,16.7806,16.6843,16.7106,177400.0
2012-06-26 15:00:00,19.09,19.1,18.99,19.03,203800.0,16.7193,16.7281,16.6317,16.6668,203800.0
2012-06-26 15:30:00,19.04,19.12,19.02,19.02,369400.0,16.6755,16.7456,16.658,16.658,369400.0
2012-06-27 09:30:00,19.22,19.76,19.22,19.74,656300.0,16.8332,17.3061,16.8332,17.2886,656300.0
2012-06-27 10:00:00,19.74,19.96,19.64,19.65,347600.0,17.2886,17.4813,17.201,17.2098,347600.0
2012-06-27 10:30:00,19.65,19.72,19.61,19.7,199200.0,17.2098,17.2711,17.1747,17.2536,199200.0
2012-06-27 11:00:00,19.71,19.74,19.55,19.59,168400.0,17.2623,17.2886,17.1222,17.1572,168400.0
2012-06-27 11:30:00,19.59,19.75,19.59,19.66,128000.0,17.1572,17.2973,17.1572,17.2185,128000.0
2012-06-27 12:00:00,19.66,19.8,19.66,19.77,197600.0,17.2185,17.3411,17.2185,17.3149,197600.0
2012-06-27 12:30:00,19.76,19.78,19.65,19.65,119800.0,17.3061,17.3236,17.2098,17.2098,119800.0
2012-06-27 13:00:00,19.66,19.75,19.57,19.58,163000.0,17.2185,17.2973,17.1397,17.1485,163000.0
2012-06-27 13:30:00,19.57,19.6,19.5,19.57,172400.0,17.1397,17.166,17.0784,17.1397,172400.0
2012-06-27 14:00:00,19.57,19.59,19.5,19.56,128300.0,17.1397,17.1572,17.0784,17.1309,128300.0
2012-06-27 14:30:00,19.55,19.6,19.5,19.57,196900.0,17.1222,17.166,17.0784,17.1397,196900.0
2012-06-27 15:00:00,19.57,19.7,19.55,19.66,207600.0,17.1397,17.2536,17.1222,17.2185,207600.0
2012-06-27 15:30:00,19.66,19.7,19.63,19.67,623300.0,17.2185,17.2536,17.1922,17.2273,623300.0
2012-06-28 09:30:00,19.61,19.67,19.48,19.57,223100.0,17.1747,17.2273,17.0609,17.1397,223100.0
2012-06-28 10:00:00,19.56,19.57,19.4,19.42,190900.0,17.1309,17.1397,16.9908,17.0083,190900.0
2012-06-28 10:30:00,19.42,19.44,19.27,19.4,179400.0,17.0083,17.0258,16.877,16.9908,179400.0
2012-06-28 11:00:00,19.4,19.54,19.34,19.54,192100.0,16.9908,17.1134,16.9383,17.1134,192100.0
2012-06-28 11:30:00,19.54,19.55,19.36,19.37,130700.0,17.1134,17.1222,16.9558,16.9645,130700.0
2012-06-28 12:00:00,19.37,19.38,19.23,19.25,129800.0,16.9645,16.9733,16.8419,16.8594,129800.0
2012-06-28 12:30:00,19.24,19.3,19.23,19.29,161500.0,16.8507,16.9032,16.8419,16.8945,161500.0
2012-06-28 13:00:00,19.29,19.29,19.2,19.23,90400.0,16.8945,16.8945,16.8156,16.8419,90400.0
2012-06-28 13:30:00,19.22,19.22,19.12,19.16,128400.0,16.8332,16.8332,16.7456,16.7806,128400.0
2012-06-28 14:00:00,19.17,19.18,19.12,19.16,117200.0,16.7894,16.7981,16.7456,16.7806,117200.0
2012-06-28 14:30:00,19.16,19.27,19.13,19.26,154300.0,16.7806,16.877,16.7543,16.8682,154300.0
2012-06-28 15:00:00,19.26,19.34,19.25,19.34,292700.0,16.8682,16.9383,16.8594,16.9383,292700.0
2012-06-28 15:30:00,19.34,19.56,19.33,19.54,577500.0,16.9383,17.1309,16.9295,17.1134,577500.0
2012-06-29 09:30:00,20.02,20.18,19.82,19.92,205800.0,17.5338,17.6739,17.3587,17.4462,205800.0
2012-06-29 10:00:00,19.92,20.23,19.91,20.22,332400.0,17.4462,17.7177,17.4375,17.709,332400.0
2012-06-29 10:30:00,20.23,20.3,20.18,20.23,234000.0,17.7177,17.779,17.6739,17.7177,234000.0
2012-06-29 11:00:00,20.23,20.28,20.19,20.28,198400.0,17.7177,17.7615,17.6827,17.7615,198400.0
2012-06-29 11:30:00,20.28,20.32,20.24,20.26,134500.0,17.7615,17.7966,17.7265,17.744,134500.0
2012-06-29 12:00:00,20.26,20.29,20.16,20.2,234200.0,17.744,17.7703,17.6564,17.6915,234200.0
2012-06-29 12:30:00,20.2,20.21,20.14,20.2,300600.0,17.6915,17.7002,17.6389,17.6915,300600.0
2012-06-29 13:00:00,20.19,20.35,20.18,20.34,132800.0,17.6827,17.8228,17.6739,17.8141,132800.0
2012-06-29 13:30:00,20.34,20.39,20.33,20.36,148900.0,17.8141,17.8579,17.8053,17.8316,148900.0
2012-06-29 14:00:00,20.36,20.36,20.17,20.23,206400.0,17.8316,17.8316,17.6652,17.7177,206400.0
2012-06-29 14:30:00,20.23,20.25,20.14,20.25,171800.0,17.7177,17.7353,17.6389,17.7353,171800.0
2012-06-29 15:00:00,20.25,20.28,20.2,20.24,232200.0,17.7353,17.7615,17.6915,17.7265,232200.0
2012-06-29 15:30:00,20.24,20.33,20.22,20.33,491800.0,17.7265,17.8053,17.709,17.8053,491800.0
2012-07-02 09:30:00,20.33,20.38,20.11,20.19,310300.0,17.8053,17.8491,17.6126,17.6827,310300.0
2012-07-02 10:00:00,20.17,20.18,19.87,20.01,231200.0,17.6652,17.6739,17.4024,17.5251,231200.0
2012-07-02 10:30:00,20.01,20.14,19.93,20.12,415000.0,17.5251,17.6389,17.455,17.6214,415000.0
2012-07-02 11:00:00,20.11,20.15,20.0,20.04,195600.0,17.6126,17.6477,17.5163,17.5513,195600.0
2012-07-02 11:30:00,20.04,20.16,20.04,20.06,81400.0,17.5513,17.6564,17.5513,17.5688,81400.0
2012-07-02 12:00:00,20.05,20.06,19.98,20.03,88800.0,17.5601,17.5688,17.4988,17.5426,88800.0
2012-07-02 12:30:00,20.03,20.15,20.03,20.06,128700.0,17.5426,17.6477,17.5426,17.5688,128700.0
2012-07-02 13:00:00,20.05,20.06,19.96,19.97,85300.0,17.5601,17.5688,17.4813,17.49,85300.0
2012-07-02 13:30:00,19.97,19.99,19.85,19.86,91800.0,17.49,17.5075,17.3849,17.3937,91800.0
2012-07-02 14:00:00,19.86,19.92,19.79,19.86,147400.0,17.3937,17.4462,17.3324,17.3937,147400.0
2012-07-02 14:30:00,19.87,19.93,19.8,19.92,127600.0,17.4024,17.455,17.3411,17.4462,127600.0
2012-07-02 15:00:00,19.91,20.02,19.9,19.99,147300.0,17.4375,17.5338,17.4287,17.5075,147300.0
2012-07-02 15:30:00,19.99,20.05,19.96,20.04,253500.0,17.5075,17.5601,17.4813,17.5513,253500.0
2012-07-03 09:30:00,19.98,20.07,19.76,19.9,243200.0,17.4988,17.5776,17.3061,17.4287,243200.0
2012-07-03 10:00:00,19.91,20.19,19.91,20.14,146400.0,17.4375,17.6827,17.4375,17.6389,146400.0
2012-07-03 10:30:00,20.14,20.25,20.14,20.23,98000.0,17.6389,17.7353,17.6389,17.7177,98000.0
2012-07-03 11:00:00,20.24,20.39,20.22,20.38,155900.0,17.7265,17.8579,17.709,17.8491,155900.0
2012-07-03 11:30:00,20.37,20.46,20.34,20.45,159000.0,17.8404,17.9192,17.8141,17.9104,159000.0
2012-07-03 12:00:00,20.45,20.49,20.43,20.49,140700.0,17.9104,17.9455,17.8929,17.9455,140700.0
2012-07-03 12:30:00,20.49,20.5,20.36,20.47,361600.0,17.9455,17.9542,17.8316,17.9279,361600.0
2012-07-05 09:30:00,20.35,20.49,20.25,20.27,159400.0,17.8228,17.9455,17.7353,17.7528,159400.0
2012-07-05 10:00:00,20.27,20.29,20.15,20.27,84500.0,17.7528,17.7703,17.6477,17.7528,84500.0
2012-07-05 10:30:00,20.27,20.45,20.27,20.28,272600.0,17.7528,17.9104,17.7528,17.7615,272600.0
2012-07-05 11:00:00,20.28,20.38,20.28,20.33,103900.0,17.7615,17.8491,17.7615,17.8053,103900.0
2012-07-05 11:30:00,20.33,20.38,20.27,20.36,64200.0,17.8053,17.8491,17.7528,17.8316,64200.0
2012-07-05 12:00:00,20.36,20.4,20.28,20.29,84000.0,17.8316,17.8666,17.7615,17.7703,84000.0
2012-07-05 12:30:00,20.28,20.4,20.28,20.39,100200.0,17.7615,17.8666,17.7615,17.8579,100200.0
2012-07-05 13:00:00,20.39,20.54,20.39,20.51,77600.0,17.8579,17.9892,17.8579,17.963,77600.0
2012-07-05 13:30:00,20.51,20.61,20.5,20.61,110200.0,17.963,18.0505,17.9542,18.0505,110200.0
2012-07-05 14:00:00,20.6,20.61,20.5,20.51,96400.0,18.0418,18.0505,17.9542,17.963,96400.0
2012-07-05 14:30:00,20.51,20.53,20.46,20.46,119800.0,17.963,17.9805,17.9192,17.9192,119800.0
2012-07-05 15:00:00,20.46,20.54,20.45,20.51,139900.0,17.9192,17.9892,17.9104,17.963,139900.0
2012-07-05 15:30:00,20.5,20.52,20.45,20.46,373300.0,17.9542,17.9717,17.9104,17.9192,373300.0
2012-07-06 09:30:00,20.18,20.35,19.87,19.93,119300.0,17.6739,17.8228,17.4024,17.455,119300.0
2012-07-06 10:00:00,19.92,19.96,19.72,19.88,137200.0,17.4462,17.4813,17.2711,17.4112,137200.0
2012-07-06 10:30:00,19.88,19.9,19.74,19.76,144100.0,17.4112,17.4287,17.2886,17.3061,144100.0
2012-07-06 11:00:00,19.76,19.77,19.68,19.69,140200.0,17.3061,17.3149,17.236,17.2448,140200.0
2012-07-06 11:30:00,19.69,19.73,19.68,19.7,142100.0,17.2448,17.2798,17.236,17.2536,142100.0
2012-07-06 12:00:00,19.69,19.7,19.52,19.55,141500.0,17.2448,17.2536,17.0959,17.1222,141500.0
2012-07-06 12:30:00,19.55,19.62,19.51,19.62,114500.0,17.1222,17.1835,17.0872,17.1835,114500.0
2012-07-06 13:00:00,19.62,19.71,19.57,19.58,99400.0,17.1835,17.2623,17.1397,17.1485,99400.0
2012-07-06 13:30:00,19.58,19.58,19.53,19.56,100900.0,17.1485,17.1485,17.1047,17.1309,100900.0
2012-07-06 14:00:00,19.56,19.57,19.51,19.54,72100.0,17.1309,17.1397,17.0872,17.1134,72100.0
2012-07-06 14:30:00,19.55,19.61,19.54,19.57,71900.0,17.1222,17.1747,17.1134,17.1397,71900.0
2012-07-06 15:00:00,19.57,19.78,19.55,19.78,199700.0,17.1397,17.3236,17.1222,17.3236,199700.0
2012-07-06 15:30:00,19.78,19.91,19.77,19.85,660200.0,17.3236,17.4375,17.3149,17.3849,660200.0
2012-07-09 09:30:00,19.74,19.85,19.5,19.52,96500.0,17.2886,17.3849,17.0784,17.0959,96500.0
2012-07-09 10:00:00,19.52,19.52,19.35,19.45,186700.0,17.0959,17.0959,16.947,17.0346,186700.0
2012-07-09 10:30:00,19.45,19.69,19.43,19.58,140300.0,17.0346,17.2448,17.0171,17.1485,140300.0
2012-07-09 11:00:00,19.59,19.59,19.48,19.51,126100.0,17.1572,17.1572,17.0609,17.0872,126100.0
2012-07-09 11:30:00,19.5,19.55,19.43,19.43,135800.0,17.0784,17.1222,17.0171,17.0171,135800.0
2012-07-09 12:00:00,19.43,19.6,19.42,19.51,162900.0,17.0171,17.166,17.0083,17.0872,162900.0
2012-07-09 12:30:00,19.52,19.58,19.51,19.55,291700.0,17.0959,17.1485,17.0872,17.1222,291700.0
2012-07-09 13:00:00,19.55,19.59,19.53,19.59,137500.0,17.1222,17.1572,17.1047,17.1572,137500.0
2012-07-09 13:30:00,19.59,19.63,19.53,19.56,86300.0,17.1572,17.1922,17.1047,17.1309,86300.0
2012-07-09 14:00:00,19.55,19.57,19.48,19.5,125100.0,17.1222,17.1397,17.0609,17.0784,125100.0
2012-07-09 14:30:00,19.5,19.55,19.46,19.54,80500.0,17.0784,17.1222,17.0434,17.1134,80500.0
2012-07-09 15:00:00,19.54,19.6,19.51,19.57,190700.0,17.1134,17.166,17.0872,17.1397,190700.0
2012-07-09 15:30:00,19.56,19.68,19.51,19.62,373000.0,17.1309,17.236,17.0872,17.1835,373000.0
2012-07-10 09:30:00,19.74,19.97,19.71,19.84,182800.0,17.2886,17.49,17.2623,17.3762,182800.0
2012-07-10 10:00:00,19.83,19.86,19.63,19.7,194900.0,17.3674,17.3937,17.1922,17.2536,194900.0
2012-07-10 10:30:00,19.7,19.72,19.51,19.55,161100.0,17.2536,17.2711,17.0872,17.1222,161100.0
2012-07-10 11:00:00,19.55,19.55,19.46,19.47,124900.0,17.1222,17.1222,17.0434,17.0521,124900.0
2012-07-10 11:30:00,19.46,19.48,19.4,19.48,105800.0,17.0434,17.0609,16.9908,17.0609,105800.0
2012-07-10 12:00:00,19.48,19.56,19.43,19.43,182800.0,17.0609,17.1309,17.0171,17.0171,182800.0
2012-07-10 12:30:00,19.42,19.47,19.41,19.44,83300.0,17.0083,17.0521,16.9996,17.0258,83300.0
2012-07-10 13:00:00,19.44,19.48,19.33,19.34,89200.0,17.0258,17.0609,16.9295,16.9383,89200.0
2012-07-10 13:30:00,19.34,19.35,19.24,19.28,161100.0,16.9383,16.947,16.8507,16.8857,161100.0
2012-07-10 14:00:00,19.28,19.3,19.13,19.15,131400.0,16.8857,16.9032,16.7543,16.7719,131400.0
2012-07-10 14:30:00,19.15,19.15,18.98,19.03,268700.0,16.7719,16.7719,16.623,16.6668,268700.0
2012-07-10 15:00:00,19.03,19.12,18.98,18.98,249000.0,16.6668,16.7456,16.623,16.623,249000.0
2012-07-10 15:30:00,18.99,19.1,18.96,19.06,516200.0,16.6317,16.7281,16.6055,16.693,516200.0
2012-07-11 09:30:00,19.1,19.12,18.91,19.01,151300.0,16.7281,16.7456,16.5617,16.6492,151300.0
2012-07-11 10:00:00,19.02,19.12,18.99,19.03,139300.0,16.658,16.7456,16.6317,16.6668,139300.0
2012-07-11 10:30:00,19.04,19.05,18.9,18.91,79500.0,16.6755,16.6843,16.5529,16.5617,79500.0
2012-07-11 11:00:00,18.9,18.94,18.83,18.83,143900.0,16.5529,16.5879,16.4916,16.4916,143900.0
2012-07-11 11:30:00,18.82,18.93,18.81,18.91,76400.0,16.4828,16.5792,16.4741,16.5617,76400.0
2012-07-11 12:00:00,18.92,18.98,18.9,18.91,72400.0,16.5704,16.623,16.5529,16.5617,72400.0
2012-07-11 12:30:00,18.91,18.99,18.9,18.97,65700.0,16.5617,16.6317,16.5529,16.6142,65700.0
2012-07-11 13:00:00,18.97,18.98,18.81,18.84,62800.0,16.6142,16.623,16.4741,16.5004,62800.0
2012-07-11 13:30:00,18.83,18.87,18.82,18.86,65100.0,16.4916,16.5266,16.4828,16.5179,65100.0
2012-07-11 14:00:00,18.86,18.88,18.66,18.7,254300.0,16.5179,16.5354,16.3427,16.3777,254300.0
2012-07-11 14:30:00,18.7,18.76,18.66,18.68,121500.0,16.3777,16.4303,16.3427,16.3602,121500.0
2012-07-11 15:00:00,18.68,18.78,18.68,18.7,157800.0,16.3602,16.4478,16.3602,16.3777,157800.0
2012-07-11 15:30:00,18.7,18.84,18.69,18.77,459900.0,16.3777,16.5004,16.369,16.439,459900.0
2012-07-12 09:30:00,18.5,18.63,18.35,18.37,403600.0,16.2026,16.3164,16.0712,16.0887,403600.0
2012-07-12 10:00:00,18.37,18.41,18.3,18.36,148400.0,16.0887,16.1238,16.0274,16.08,148400.0
2012-07-12 10:30:00,18.36,18.51,18.34,18.49,143900.0,16.08,16.2113,16.0624,16.1938,143900.0
2012-07-12 11:00:00,18.48,18.63,18.45,18.56,257700.0,16.1851,16.3164,16.1588,16.2551,257700.0
2012-07-12 11:30:00,18.57,18.6,18.44,18.58,94100.0,16.2639,16.2902,16.15,16.2726,94100.0
2012-07-12 12:00:00,18.58,18.65,18.53,18.58,92700.0,16.2726,16.334,16.2289,16.2726,92700.0
2012-07-12 12:30:00,18.58,18.77,18.56,18.72,198500.0,16.2726,16.439,16.2551,16.3953,198500.0
2012-07-12 13:00:00,18.71,18.87,18.66,18.79,125300.0,16.3865,16.5266,16.3427,16.4566,125300.0
2012-07-12 13:30:00,18.79,18.87,18.71,18.71,110100.0,16.4566,16.5266,16.3865,16.3865,110100.0
2012-07-12 14:00:00,18.71,18.87,18.69,18.76,138600.0,16.3865,16.5266,16.369,16.4303,138600.0
2012-07-12 14:30:00,18.75,18.79,18.69,18.75,112800.0,16.4215,16.4566,16.369,16.4215,112800.0
2012-07-12 15:00:00,18.75,18.83,18.68,18.76,211900.0,16.4215,16.4916,16.3602,16.4303,211900.0
2012-07-12 15:30:00,18.76,18.95,18.76,18.81,840100.0,16.4303,16.5967,16.4303,16.4741,840100.0
2012-07-13 09:30:00,18.83,19.0,18.73,18.95,151400.0,16.4916,16.6405,16.404,16.5967,151400.0
2012-07-13 10:00:00,18.96,19.08,18.88,18.89,163800.0,16.6055,16.7106,16.5354,16.5441,163800.0
2012-07-13 10:30:00,18.89,19.11,18.89,19.07,197200.0,16.5441,16.7368,16.5441,16.7018,197200.0
2012-07-13 11:00:00,19.07,19.07,18.97,18.97,141300.0,16.7018,16.7018,16.6142,16.6142,141300.0
2012-07-13 11:30:00,18.97,19.07,18.97,19.05,192900.0,16.6142,16.7018,16.6142,16.6843,192900.0
2012-07-13 12:00:00,19.05,19.06,18.98,19.05,179200.0,16.6843,16.693,16.623,16.6843,179200.0
2012-07-13 12:30:00,19.05,19.06,18.98,19.0,71100.0,16.6843,16.693,16.623,16.6405,71100.0
2012-07-13 13:00:00,19.0,19.01,18.89,18.89,100200.0,16.6405,16.6492,16.5441,16.5441,100200.0
2012-07-13 13:30:00,18.89,18.95,18.87,18.9,143800.0,16.5441,16.5967,16.5266,16.5529,143800.0
2012-07-13 14:00:00,18.9,19.01,18.9,19.01,119400.0,16.5529,16.6492,16.5529,16.6492,119400.0
2012-07-13 14:30:00,19.0,19.03,18.93,18.98,131000.0,16.6405,16.6668,16.5792,16.623,131000.0
2012-07-13 15:00:00,18.98,19.05,18.97,18.99,124300.0,16.623,16.6843,16.6142,16.6317,124300.0
2012-07-13 15:30:00,18.99,19.04,18.95,19.02,337100.0,16.6317,16.6755,16.5967,16.658,337100.0
2012-07-16 09:30:00,18.91,18.98,18.69,18.71,107000.0,16.5617,16.623,16.369,16.3865,107000.0
2012-07-16 10:00:00,18.71,19.0,18.71,19.0,123400.0,16.3865,16.6405,16.3865,16.6405,123400.0
2012-07-16 10:30:00,19.0,19.0,18.86,18.91,147100.0,16.6405,16.6405,16.5179,16.5617,147100.0
2012-07-16 11:00:00,18.91,19.11,18.89,19.06,127800.0,16.5617,16.7368,16.5441,16.693,127800.0
2012-07-16 11:30:00,19.05,19.06,18.98,19.0,150800.0,16.6843,16.693,16.623,16.6405,150800.0
2012-07-16 12:00:00,19.0,19.03,18.95,19.0,166000.0,16.6405,16.6668,16.5967,16.6405,166000.0
2012-07-16 12:30:00,19.0,19.03,18.94,19.03,188000.0,16.6405,16.6668,16.5879,16.6668,188000.0
2012-07-16 13:00:00,19.03,19.12,19.02,19.12,121600.0,16.6668,16.7456,16.658,16.7456,121600.0
2012-07-16 13:30:00,19.11,19.16,19.09,19.13,71500.0,16.7368,16.7806,16.7193,16.7543,71500.0
2012-07-16 14:00:00,19.13,19.15,19.06,19.08,67200.0,16.7543,16.7719,16.693,16.7106,67200.0
2012-07-16 14:30:00,19.08,19.09,18.99,19.01,112200.0,16.7106,16.7193,16.6317,16.6492,112200.0
2012-07-16 15:00:00,19.02,19.03,18.98,18.99,82300.0,16.658,16.6668,16.623,16.6317,82300.0
2012-07-16 15:30:00,19.0,19.0,18.89,18.95,445500.0,16.6405,16.6405,16.5441,16.5967,445500.0
2012-07-17 09:30:00,19.07,19.14,18.89,19.07,170900.0,16.7018,16.7631,16.5441,16.7018,170900.0
2012-07-17 10:00:00,19.07,19.07,18.86,18.94,197600.0,16.7018,16.7018,16.5179,16.5879,197600.0
2012-07-17 10:30:00,18.94,18.95,18.75,18.89,159200.0,16.5879,16.5967,16.4215,16.5441,159200.0
2012-07-17 11:00:00,18.88,18.97,18.86,18.89,161700.0,16.5354,16.6142,16.5179,16.5441,161700.0
2012-07-17 11:30:00,18.89,19.02,18.86,19.0,128300.0,16.5441,16.658,16.5179,16.6405,128300.0
2012-07-17 12:00:00,19.01,19.13,19.01,19.08,208700.0,16.6492,16.7543,16.6492,16.7106,208700.0
2012-07-17 12:30:00,19.09,19.13,19.07,19.1,241100.0,16.7193,16.7543,16.7018,16.7281,241100.0
2012-07-17 13:00:00,19.09,19.19,19.06,19.15,186500.0,16.7193,16.8069,16.693,16.7719,186500.0
2012-07-17 13:30:00,19.15,19.19,19.13,19.14,200700.0,16.7719,16.8069,16.7543,16.7631,200700.0
2012-07-17 14:00:00,19.15,19.2,19.1,19.14,257600.0,16.7719,16.8156,16.7281,16.7631,257600.0
2012-07-17 14:30:00,19.14,19.23,19.1,19.18,307700.0,16.7631,16.8419,16.7281,16.7981,307700.0
2012-07-17 15:00:00,19.18,19.2,19.1,19.1,199400.0,16.7981,16.8156,16.7281,16.7281,199400.0
2012-07-17 15:30:00,19.11,19.21,19.11,19.18,491200.0,16.7368,16.8244,16.7368,16.7981,491200.0
2012-07-18 09:30:00,19.12,19.65,19.05,19.63,240600.0,16.7456,17.2098,16.6843,17.1922,240600.0
2012-07-18 10:00:00,19.62,19.73,19.57,19.71,225800.0,17.1835,17.2798,17.1397,17.2623,225800.0
2012-07-18 10:30:00,19.71,19.85,19.68,19.84,255100.0,17.2623,17.3849,17.236,17.3762,255100.0
2012-07-18 11:00:00,19.83,19.91,19.8,19.89,213400.0,17.3674,17.4375,17.3411,17.42,213400.0
2012-07-18 11:30:00,19.9,20.11,19.9,20.09,170500.0,17.4287,17.6126,17.4287,17.5951,170500.0
2012-07-18 12:00:00,20.1,20.3,20.1,20.28,283200.0,17.6039,17.779,17.6039,17.7615,283200.0
2012-07-18 12:30:00,20.29,20.31,20.19,20.19,406200.0,17.7703,17.7878,17.6827,17.6827,406200.0
2012-07-18 13:00:00,20.2,20.23,20.13,20.17,418100.0,17.6915,17.7177,17.6302,17.6652,418100.0
2012-07-18 13:30:00,20.17,20.26,20.14,20.2,384100.0,17.6652,17.744,17.6389,17.6915,384100.0
2012-07-18 14:00:00,20.2,20.24,20.17,20.21,259500.0,17.6915,17.7265,17.6652,17.7002,259500.0
2012-07-18 14:30:00,20.21,20.23,20.1,20.21,294900.0,17.7002,17.7177,17.6039,17.7002,294900.0
2012-07-18 15:00:00,20.2,20.3,20.17,20.23,578500.0,17.6915,17.779,17.6652,17.7177,578500.0
2012-07-18 15:30:00,20.24,20.33,20.17,20.3,934700.0,17.7265,17.8053,17.6652,17.779,934700.0
2012-07-19 09:30:00,20.44,20.8,20.43,20.79,304600.0,17.9017,18.217,17.8929,18.2082,304600.0
2012-07-19 10:00:00,20.79,20.79,20.53,20.72,330500.0,18.2082,18.2082,17.9805,18.1469,330500.0
2012-07-19 10:30:00,20.72,20.96,20.69,20.95,365700.0,18.1469,18.3571,18.1206,18.3483,365700.0
2012-07-19 11:00:00,20.95,20.96,20.83,20.92,238200.0,18.3483,18.3571,18.2432,18.3221,238200.0
2012-07-19 11:30:00,20.92,20.96,20.85,20.94,248400.0,18.3221,18.3571,18.2607,18.3396,248400.0
2012-07-19 12:00:00,20.94,20.96,20.81,20.89,206700.0,18.3396,18.3571,18.2257,18.2958,206700.0
2012-07-19 12:30:00,20.89,20.9,20.75,20.75,166000.0,18.2958,18.3045,18.1732,18.1732,166000.0
2012-07-19 13:00:00,20.76,20.9,20.76,20.85,224800.0,18.1819,18.3045,18.1819,18.2607,224800.0
2012-07-19 13:30:00,20.85,20.89,20.67,20.73,260900.0,18.2607,18.2958,18.1031,18.1556,260900.0
2012-07-19 14:00:00,20.74,20.91,20.71,20.91,200600.0,18.1644,18.3133,18.1381,18.3133,200600.0
2012-07-19 14:30:00,20.9,20.96,20.82,20.92,124400.0,18.3045,18.3571,18.2345,18.3221,124400.0
2012-07-19 15:00:00,20.92,20.93,20.82,20.82,206300.0,18.3221,18.3308,18.2345,18.2345,206300.0
2012-07-19 15:30:00,20.82,20.9,20.78,20.84,415300.0,18.2345,18.3045,18.1994,18.252,415300.0
2012-07-20 09:30:00,20.67,20.71,20.47,20.6,258000.0,18.1031,18.1381,17.9279,18.0418,258000.0
2012-07-20 10:00:00,20.6,20.83,20.6,20.68,237500.0,18.0418,18.2432,18.0418,18.1119,237500.0
2012-07-20 10:30:00,20.69,20.8,20.63,20.8,197400.0,18.1206,18.217,18.0681,18.217,197400.0
2012-07-20 11:00:00,20.8,20.84,20.69,20.76,212100.0,18.217,18.252,18.1206,18.1819,212100.0
2012-07-20 11:30:00,20.77,20.79,20.68,20.75,82500.0,18.1907,18.2082,18.1119,18.1732,82500.0
2012-07-20 12:00:00,20.75,20.78,20.65,20.7,182000.0,18.1732,18.1994,18.0856,18.1294,182000.0
2012-07-20 12:30:00,20.7,20.7,20.64,20.64,113000.0,18.1294,18.1294,18.0768,18.0768,113000.0
2012-07-20 13:00:00,20.64,20.66,20.56,20.59,465700.0,18.0768,18.0943,18.0068,18.033,465700.0
2012-07-20 13:30:00,20.58,20.66,20.54,20.66,183700.0,18.0243,18.0943,17.9892,18.0943,183700.0
2012-07-20 14:00:00,20.66,20.67,20.6,20.65,129000.0,18.0943,18.1031,18.0418,18.0856,129000.0
2012-07-20 14:30:00,20.64,20.64,20.44,20.5,142800.0,18.0768,18.0768,17.9017,17.9542,142800.0
2012-07-20 15:00:00,20.49,20.59,20.49,20.59,158900.0,17.9455,18.033,17.9455,18.033,158900.0
2012-07-20 15:30:00,20.58,20.65,20.54,20.57,326900.0,18.0243,18.0856,17.9892,18.0155,326900.0
2012-07-23 09:30:00,20.07,20.07,19.62,19.8,251500.0,17.5776,17.5776,17.1835,17.3411,251500.0
2012-07-23 10:00:00,19.8,19.89,19.78,19.82,203500.0,17.3411,17.42,17.3236,17.3587,203500.0
2012-07-23 10:30:00,19.82,19.99,19.79,19.93,196600.0,17.3587,17.5075,17.3324,17.455,196600.0
2012-07-23 11:00:00,19.94,20.16,19.89,20.15,154800.0,17.4638,17.6564,17.42,17.6477,154800.0
2012-07-23 11:30:00,20.15,20.16,20.02,20.09,123300.0,17.6477,17.6564,17.5338,17.5951,123300.0
2012-07-23 12:00:00,20.08,20.12,20.04,20.1,137300.0,17.5864,17.6214,17.5513,17.6039,137300.0
2012-07-23 12:30:00,20.1,20.26,20.05,20.24,149800.0,17.6039,17.744,17.5601,17.7265,149800.0
2012-07-23 13:00:00,20.24,20.27,20.22,20.23,91500.0,17.7265,17.7528,17.709,17.7177,91500.0
2012-07-23 13:30:00,20.23,20.28,20.21,20.26,111700.0,17.7177,17.7615,17.7002,17.744,111700.0
2012-07-23 14:00:00,20.27,20.3,20.18,20.2,106100.0,17.7528,17.779,17.6739,17.6915,106100.0
2012-07-23 14:30:00,20.2,20.25,20.13,20.13,177800.0,17.6915,17.7353,17.6302,17.6302,177800.0
2012-07-23 15:00:00,20.13,20.33,20.08,20.32,191200.0,17.6302,17.8053,17.5864,17.7966,191200.0
2012-07-23 15:30:00,20.32,20.35,20.24,20.24,351900.0,17.7966,17.8228,17.7265,17.7265,351900.0
2012-07-24 09:30:00,20.31,20.36,20.06,20.17,153600.0,17.7878,17.8316,17.5688,17.6652,153600.0
2012-07-24 10:00:00,20.17,20.23,19.91,19.93,178200.0,17.6652,17.7177,17.4375,17.455,178200.0
2012-07-24 10:30:00,19.94,20.04,19.92,19.99,112900.0,17.4638,17.5513,17.4462,17.5075,112900.0
2012-07-24 11:00:00,20.0,20.06,19.96,19.98,178700.0,17.5163,17.5688,17.4813,17.4988,178700.0
2012-07-24 11:30:00,19.99,20.0,19.86,19.88,159500.0,17.5075,17.5163,17.3937,17.4112,159500.0
2012-07-24 12:00:00,19.87,19.87,19.66,19.72,165600.0,17.4024,17.4024,17.2185,17.2711,165600.0
2012-07-24 12:30:00,19.72,19.82,19.69,19.82,148500.0,17.2711,17.3587,17.2448,17.3587,148500.0
2012-07-24 13:00:00,19.81,19.81,19.66,19.67,94400.0,17.3499,17.3499,17.2185,17.2273,94400.0
2012-07-24 13:30:00,19.66,19.69,19.59,19.67,135900.0,17.2185,17.2448,17.1572,17.2273,135900.0
2012-07-24 14:00:00,19.66,19.66,19.5,19.5,141800.0,17.2185,17.2185,17.0784,17.0784,141800.0
2012-07-24 14:30:00,19.5,19.54,19.44,19.44,121400.0,17.0784,17.1134,17.0258,17.0258,121400.0
2012-07-24 15:00:00,19.45,19.56,19.37,19.56,230300.0,17.0346,17.1309,16.9645,17.1309,230300.0
2012-07-24 15:30:00,19.56,19.69,19.53,19.67,456700.0,17.1309,17.2448,17.1047,17.2273,456700.0
2012-07-25 09:30:00,19.72,20.04,19.58,19.83,193400.0,17.2711,17.5513,17.1485,17.3674,193400.0
2012-07-25 10:00:00,19.83,19.91,19.69,19.83,178200.0,17.3674,17.4375,17.2448,17.3674,178200.0
2012-07-25 10:30:00,19.83,19.83,19.71,19.75,131800.0,17.3674,17.3674,17.2623,17.2973,131800.0
2012-07-25 11:00:00,19.74,19.89,19.68,19.77,214200.0,17.2886,17.42,17.236,17.3149,214200.0
2012-07-25 11:30:00,19.78,19.89,19.76,19.86,213900.0,17.3236,17.42,17.3061,17.3937,213900.0
2012-07-25 12:00:00,19.87,19.94,19.84,19.9,71700.0,17.4024,17.4638,17.3762,17.4287,71700.0
2012-07-25 12:30:00,19.9,19.95,19.87,19.88,61500.0,17.4287,17.4725,17.4024,17.4112,61500.0
2012-07-25 13:00:00,19.88,20.04,19.88,20.04,118000.0,17.4112,17.5513,17.4112,17.5513,118000.0
2012-07-25 13:30:00,20.03,20.13,20.01,20.11,119600.0,17.5426,17.6302,17.5251,17.6126,119600.0
2012-07-25 14:00:00,20.11,20.17,20.03,20.11,92100.0,17.6126,17.6652,17.5426,17.6126,92100.0
2012-07-25 14:30:00,20.1,20.17,20.08,20.09,96500.0,17.6039,17.6652,17.5864,17.5951,96500.0
2012-07-25 15:00:00,20.08,20.12,19.98,20.04,205400.0,17.5864,17.6214,17.4988,17.5513,205400.0
2012-07-25 15:30:00,20.04,20.04,19.97,20.02,525800.0,17.5513,17.5513,17.49,17.5338,525800.0
2012-07-26 09:30:00,20.53,20.64,20.43,20.56,199000.0,17.9805,18.0768,17.8929,18.0068,199000.0
2012-07-26 10:00:00,20.56,20.72,20.52,20.56,188400.0,18.0068,18.1469,17.9717,18.0068,188400.0
2012-07-26 10:30:00,20.56,20.61,20.46,20.54,184300.0,18.0068,18.0505,17.9192,17.9892,184300.0
2012-07-26 11:00:00,20.54,20.59,20.46,20.53,239700.0,17.9892,18.033,17.9192,17.9805,239700.0
2012-07-26 11:30:00,20.54,20.58,20.3,20.38,145100.0,17.9892,18.0243,17.779,17.8491,145100.0
2012-07-26 12:00:00,20.38,20.43,20.34,20.43,115000.0,17.8491,17.8929,17.8141,17.8929,115000.0
2012-07-26 12:30:00,20.42,20.46,20.35,20.46,101500.0,17.8841,17.9192,17.8228,17.9192,101500.0
2012-07-26 13:00:00,20.45,20.48,20.39,20.46,130000.0,17.9104,17.9367,17.8579,17.9192,130000.0
2012-07-26 13:30:00,20.47,20.48,20.37,20.39,100500.0,17.9279,17.9367,17.8404,17.8579,100500.0
2012-07-26 14:00:00,20.38,20.43,20.35,20.38,96800.0,17.8491,17.8929,17.8228,17.8491,96800.0
2012-07-26 14:30:00,20.37,20.56,20.34,20.54,140600.0,17.8404,18.0068,17.8141,17.9892,140600.0
2012-07-26 15:00:00,20.54,20.7,20.53,20.67,243100.0,17.9892,18.1294,17.9805,18.1031,243100.0
2012-07-26 15:30:00,20.67,20.77,20.61,20.65,520100.0,18.1031,18.1907,18.0505,18.0856,520100.0
2012-07-27 09:30:00,20.8,20.87,20.66,20.86,147400.0,18.217,18.2783,18.0943,18.2695,147400.0
2012-07-27 10:00:00,20.87,20.94,20.77,20.91,145300.0,18.2783,18.3396,18.1907,18.3133,145300.0
2012-07-27 10:30:00,20.91,21.0,20.85,20.99,105200.0,18.3133,18.3921,18.2607,18.3834,105200.0
2012-07-27 11:00:00,21.0,21.13,20.99,21.07,150500.0,18.3921,18.506,18.3834,18.4534,150500.0
2012-07-27 11:30:00,21.07,21.16,21.06,21.14,145100.0,18.4534,18.5322,18.4447,18.5147,145100.0
2012-07-27 12:00:00,21.15,21.16,21.01,21.08,138900.0,18.5235,18.5322,18.4009,18.4622,138900.0
2012-07-27 12:30:00,21.09,21.14,21.05,21.11,146000.0,18.4709,18.5147,18.4359,18.4885,146000.0
2012-07-27 13:00:00,21.11,21.32,21.1,21.32,260300.0,18.4885,18.6724,18.4797,18.6724,260300.0
2012-07-27 13:30:00,21.33,21.45,21.25,21.3,129800.0,18.6811,18.7862,18.6111,18.6549,129800.0
2012-07-27 14:00:00,21.29,21.32,21.19,21.21,105800.0,18.6461,18.6724,18.5585,18.576,105800.0
2012-07-27 14:30:00,21.21,21.31,21.19,21.23,146000.0,18.576,18.6636,18.5585,18.5936,146000.0
2012-07-27 15:00:00,21.24,21.32,21.23,21.29,131100.0,18.6023,18.6724,18.5936,18.6461,131100.0
2012-07-27 15:30:00,21.29,21.3,21.15,21.22,439500.0,18.6461,18.6549,18.5235,18.5848,439500.0
2012-07-30 09:30:00,21.15,21.48,21.15,21.37,173400.0,18.5235,18.8125,18.5235,18.7162,173400.0
2012-07-30 10:00:00,21.38,21.41,21.17,21.26,130700.0,18.7249,18.7512,18.541,18.6198,130700.0
2012-07-30 10:30:00,21.25,21.25,21.05,21.05,81300.0,18.6111,18.6111,18.4359,18.4359,81300.0
2012-07-30 11:00:00,21.05,21.15,20.92,21.0,204900.0,18.4359,18.5235,18.3221,18.3921,204900.0
2012-07-30 11:30:00,20.99,21.15,20.99,21.14,118600.0,18.3834,18.5235,18.3834,18.5147,118600.0
2012-07-30 12:00:00,21.13,21.2,21.1,21.18,164300.0,18.506,18.5673,18.4797,18.5498,164300.0
2012-07-30 12:30:00,21.17,21.27,21.15,21.18,69200.0,18.541,18.6286,18.5235,18.5498,69200.0
2012-07-30 13:00:00,21.18,21.25,21.14,21.22,77700.0,18.5498,18.6111,18.5147,18.5848,77700.0
2012-07-30 13:30:00,21.23,21.3,21.09,21.09,158000.0,18.5936,18.6549,18.4709,18.4709,158000.0
2012-07-30 14:00:00,21.1,21.12,21.02,21.12,100000.0,18.4797,18.4972,18.4096,18.4972,100000.0
2012-07-30 14:30:00,21.12,21.23,21.12,21.22,74100.0,18.4972,18.5936,18.4972,18.5848,74100.0
2012-07-30 15:00:00,21.22,21.23,21.11,21.21,96400.0,18.5848,18.5936,18.4885,18.576,96400.0
2012-07-30 15:30:00,21.21,21.25,21.13,21.22,272600.0,18.576,18.6111,18.506,18.5848,272600.0
2012-07-31 09:30:00,21.3,22.0,21.3,21.87,544800.0,18.6549,19.2679,18.6549,19.1541,544800.0
2012-07-31 10:00:00,21.87,22.29,21.83,21.99,680200.0,19.1541,19.5219,19.119,19.2592,680200.0
2012-07-31 10:30:00,21.98,22.08,21.94,22.0,323600.0,19.2504,19.338,19.2154,19.2679,323600.0
2012-07-31 11:00:00,22.0,22.1,21.95,21.97,167600.0,19.2679,19.3555,19.2241,19.2417,167600.0
2012-07-31 11:30:00,21.96,21.96,21.75,21.87,299900.0,19.2329,19.2329,19.049,19.1541,299900.0
2012-07-31 12:00:00,21.87,21.91,21.79,21.85,290300.0,19.1541,19.1891,19.084,19.1366,290300.0
2012-07-31 12:30:00,21.85,21.86,21.64,21.7,225300.0,19.1366,19.1453,18.9526,19.0052,225300.0
2012-07-31 13:00:00,21.7,22.01,21.69,22.0,231300.0,19.0052,19.2767,18.9964,19.2679,231300.0
2012-07-31 13:30:00,22.01,22.01,21.84,21.85,121500.0,19.2767,19.2767,19.1278,19.1366,121500.0
2012-07-31 14:00:00,21.84,21.9,21.81,21.89,210100.0,19.1278,19.1803,19.1015,19.1716,210100.0
2012-07-31 14:30:00,21.89,21.9,21.79,21.8,184500.0,19.1716,19.1803,19.084,19.0928,184500.0
2012-07-31 15:00:00,21.8,21.84,21.76,21.83,280900.0,19.0928,19.1278,19.0577,19.119,280900.0
2012-07-31 15:30:00,21.82,21.82,21.67,21.68,670600.0,19.1103,19.1103,18.9789,18.9877,670600.0
2012-08-01 09:30:00,21.77,21.91,21.54,21.59,306700.0,19.0665,19.1891,18.8651,18.9088,306700.0
2012-08-01 10:00:00,21.57,21.59,21.35,21.41,309400.0,18.8913,18.9088,18.6987,18.7512,309400.0
2012-08-01 10:30:00,21.42,21.54,21.32,21.35,173900.0,18.76,18.8651,18.6724,18.6987,173900.0
2012-08-01 11:00:00,21.35,21.36,21.14,21.18,104800.0,18.6987,18.7074,18.5147,18.5498,104800.0
2012-08-01 11:30:00,21.19,21.22,21.14,21.15,105100.0,18.5585,18.5848,18.5147,18.5235,105100.0
2012-08-01 12:00:00,21.15,21.32,21.15,21.27,132000.0,18.5235,18.6724,18.5235,18.6286,132000.0
2012-08-01 12:30:00,21.27,21.32,21.19,21.2,57600.0,18.6286,18.6724,18.5585,18.5673,57600.0
2012-08-01 13:00:00,21.21,21.33,21.19,21.19,154900.0,18.576,18.6811,18.5585,18.5585,154900.0
2012-08-01 13:30:00,21.18,21.19,21.13,21.16,142100.0,18.5498,18.5585,18.506,18.5322,142100.0
2012-08-01 14:00:00,21.16,21.21,20.98,21.19,215500.0,18.5322,18.576,18.3746,18.5585,215500.0
2012-08-01 14:30:00,21.19,21.2,21.07,21.14,183700.0,18.5585,18.5673,18.4534,18.5147,183700.0
2012-08-01 15:00:00,21.15,21.37,21.12,21.34,224300.0,18.5235,18.7162,18.4972,18.6899,224300.0
2012-08-01 15:30:00,21.34,21.4,21.25,21.26,684200.0,18.6899,18.7424,18.6111,18.6198,684200.0
2012-08-02 09:30:00,20.97,21.43,20.8,21.24,154500.0,18.3658,18.7687,18.217,18.6023,154500.0
2012-08-02 10:00:00,21.24,21.48,21.16,21.43,154300.0,18.6023,18.8125,18.5322,18.7687,154300.0
2012-08-02 10:30:00,21.43,21.44,21.08,21.1,144100.0,18.7687,18.7775,18.4622,18.4797,144100.0
2012-08-02 11:00:00,21.11,21.14,20.98,21.12,171200.0,18.4885,18.5147,18.3746,18.4972,171200.0
2012-08-02 11:30:00,21.11,21.12,20.87,20.97,160200.0,18.4885,18.4972,18.2783,18.3658,160200.0
2012-08-02 12:00:00,20.97,21.02,20.95,20.95,82900.0,18.3658,18.4096,18.3483,18.3483,82900.0
2012-08-02 12:30:00,20.94,20.95,20.84,20.94,130300.0,18.3396,18.3483,18.252,18.3396,130300.0
2012-08-02 13:00:00,20.94,20.97,20.89,20.95,84600.0,18.3396,18.3658,18.2958,18.3483,84600.0
2012-08-02 13:30:00,20.94,20.95,20.82,20.82,146200.0,18.3396,18.3483,18.2345,18.2345,146200.0
2012-08-02 14:00:00,20.82,20.86,20.79,20.84,126200.0,18.2345,18.2695,18.2082,18.252,126200.0
2012-08-02 14:30:00,20.84,20.98,20.83,20.9,137100.0,18.252,18.3746,18.2432,18.3045,137100.0
2012-08-02 15:00:00,20.9,21.03,20.9,20.99,152800.0,18.3045,18.4184,18.3045,18.3834,152800.0
2012-08-02 15:30:00,20.99,21.18,20.98,21.14,482300.0,18.3834,18.5498,18.3746,18.5147,482300.0
2012-08-03 09:30:00,21.67,21.77,21.49,21.6,331900.0,18.9789,19.0665,18.8213,18.9176,331900.0
2012-08-03 10:00:00,21.62,21.68,21.44,21.63,271100.0,18.9351,18.9877,18.7775,18.9439,271100.0
2012-08-03 10:30:00,21.63,21.73,21.55,21.66,146100.0,18.9439,19.0315,18.8738,18.9702,146100.0
2012-08-03 11:00:00,21.66,21.82,21.65,21.78,146400.0,18.9702,19.1103,18.9614,19.0753,146400.0
2012-08-03 11:30:00,21.78,21.88,21.74,21.87,207200.0,19.0753,19.1628,19.0402,19.1541,207200.0
2012-08-03 12:00:00,21.87,22.0,21.84,22.0,143300.0,19.1541,19.2679,19.1278,19.2679,143300.0
2012-08-03 12:30:00,22.0,22.16,21.99,22.14,194900.0,19.2679,19.4081,19.2592,19.3905,194900.0
2012-08-03 13:00:00,22.14,22.14,22.0,22.01,160500.0,19.3905,19.3905,19.2679,19.2767,160500.0
2012-08-03 13:30:00,22.01,22.02,21.94,22.0,196500.0,19.2767,19.2854,19.2154,19.2679,196500.0
2012-08-03 14:00:00,22.0,22.07,21.99,22.03,100700.0,19.2679,19.3292,19.2592,19.2942,100700.0
2012-08-03 14:30:00,22.03,22.07,21.98,22.01,132300.0,19.2942,19.3292,19.2504,19.2767,132300.0
2012-08-03 15:00:00,22.01,22.1,21.98,22.06,206200.0,19.2767,19.3555,19.2504,19.3205,206200.0
2012-08-03 15:30:00,22.06,22.08,21.93,22.03,545400.0,19.3205,19.338,19.2066,19.2942,545400.0
2012-08-06 09:30:00,22.08,22.24,21.99,22.03,164900.0,19.338,19.4781,19.2592,19.2942,164900.0
2012-08-06 10:00:00,22.03,22.16,22.0,22.07,200100.0,19.2942,19.4081,19.2679,19.3292,200100.0
2012-08-06 10:30:00,22.06,22.12,21.98,22.05,303500.0,19.3205,19.373,19.2504,19.3117,303500.0
2012-08-06 11:00:00,22.05,22.16,22.01,22.09,251700.0,19.3117,19.4081,19.2767,19.3468,251700.0
2012-08-06 11:30:00,22.08,22.17,22.07,22.17,132700.0,19.338,19.4168,19.3292,19.4168,132700.0
2012-08-06 12:00:00,22.17,22.18,22.1,22.13,119700.0,19.4168,19.4256,19.3555,19.3818,119700.0
2012-08-06 12:30:00,22.13,22.25,22.13,22.22,45900.0,19.3818,19.4869,19.3818,19.4606,45900.0
2012-08-06 13:00:00,22.22,22.23,22.18,22.21,51600.0,19.4606,19.4694,19.4256,19.4519,51600.0
2012-08-06 13:30:00,22.21,22.22,22.11,22.11,120500.0,19.4519,19.4606,19.3643,19.3643,120500.0
2012-08-06 14:00:00,22.11,22.19,22.1,22.18,107500.0,19.3643,19.4343,19.3555,19.4256,107500.0
2012-08-06 14:30:00,22.17,22.2,22.13,22.15,78500.0,19.4168,19.4431,19.3818,19.3993,78500.0
2012-08-06 15:00:00,22.16,22.21,22.14,22.17,121000.0,19.4081,19.4519,19.3905,19.4168,121000.0
2012-08-06 15:30:00,22.18,22.22,22.09,22.1,289300.0,19.4256,19.4606,19.3468,19.3555,289300.0
2012-08-07 09:30:00,22.25,22.61,22.22,22.5,219200.0,19.4869,19.8022,19.4606,19.7058,219200.0
2012-08-07 10:00:00,22.5,22.66,22.49,22.65,182500.0,19.7058,19.846,19.6971,19.8372,182500.0
2012-08-07 10:30:00,22.64,22.81,22.63,22.66,159800.0,19.8285,19.9773,19.8197,19.846,159800.0
2012-08-07 11:00:00,22.66,22.67,22.47,22.56,195000.0,19.846,19.8547,19.6796,19.7584,195000.0
2012-08-07 11:30:00,22.56,22.74,22.54,22.74,182800.0,19.7584,19.916,19.7409,19.916,182800.0
2012-08-07 12:00:00,22.74,22.8,22.68,22.78,77400.0,19.916,19.9686,19.8635,19.9511,77400.0
2012-08-07 12:30:00,22.77,22.89,22.76,22.86,97100.0,19.9423,20.0474,19.9336,20.0211,97100.0
2012-08-07 13:00:00,22.85,22.92,22.82,22.92,137100.0,20.0124,20.0737,19.9861,20.0737,137100.0
2012-08-07 13:30:00,22.92,22.94,22.86,22.89,140700.0,20.0737,20.0912,20.0211,20.0474,140700.0
2012-08-07 14:00:00,22.88,22.89,22.7,22.71,240700.0,20.0386,20.0474,19.881,19.8898,240700.0
2012-08-07 14:30:00,22.72,22.77,22.68,22.69,151100.0,19.8985,19.9423,19.8635,19.8722,151100.0
2012-08-07 15:00:00,22.7,22.71,22.56,22.58,367500.0,19.881,19.8898,19.7584,19.7759,367500.0
2012-08-07 15:30:00,22.58,22.59,22.51,22.51,527400.0,19.7759,19.7847,19.7146,19.7146,527400.0
2012-08-08 09:30:00,22.4,22.45,22.14,22.24,221100.0,19.6183,19.662,19.3905,19.4781,221100.0
2012-08-08 10:00:00,22.24,22.33,22.18,22.25,211300.0,19.4781,19.557,19.4256,19.4869,211300.0
2012-08-08 10:30:00,22.24,22.31,22.2,22.29,71800.0,19.4781,19.5394,19.4431,19.5219,71800.0
2012-08-08 11:00:00,22.28,22.47,22.27,22.47,111700.0,19.5132,19.6796,19.5044,19.6796,111700.0
2012-08-08 11:30:00,22.46,22.51,22.43,22.44,93700.0,19.6708,19.7146,19.6445,19.6533,93700.0
2012-08-08 12:00:00,22.43,22.55,22.43,22.51,102300.0,19.6445,19.7496,19.6445,19.7146,102300.0
2012-08-08 12:30:00,22.51,22.55,22.41,22.45,139600.0,19.7146,19.7496,19.627,19.662,139600.0
2012-08-08 13:00:00,22.45,22.51,22.45,22.51,78800.0,19.662,19.7146,19.662,19.7146,78800.0
2012-08-08 13:30:00,22.51,22.54,22.45,22.46,82500.0,19.7146,19.7409,19.662,19.6708,82500.0
2012-08-08 14:00:00,22.46,22.47,22.4,22.43,98000.0,19.6708,19.6796,19.6183,19.6445,98000.0
2012-08-08 14:30:00,22.43,22.44,22.38,22.42,144200.0,19.6445,19.6533,19.6007,19.6358,144200.0
2012-08-08 15:00:00,22.43,22.52,22.43,22.51,118700.0,19.6445,19.7234,19.6445,19.7146,118700.0
2012-08-08 15:30:00,22.5,22.52,22.43,22.49,222400.0,19.7058,19.7234,19.6445,19.6971,222400.0
2012-08-09 09:30:00,22.46,22.74,22.42,22.65,175900.0,19.6708,19.916,19.6358,19.8372,175900.0
2012-08-09 10:00:00,22.64,22.81,22.6,22.77,99800.0,19.8285,19.9773,19.7934,19.9423,99800.0
2012-08-09 10:30:00,22.76,22.87,22.76,22.86,80900.0,19.9336,20.0299,19.9336,20.0211,80900.0
2012-08-09 11:00:00,22.86,22.88,22.74,22.74,113500.0,20.0211,20.0386,19.916,19.916,113500.0
2012-08-09 11:30:00,22.74,22.76,22.49,22.55,122700.0,19.916,19.9336,19.6971,19.7496,122700.0
2012-08-09 12:00:00,22.53,22.53,22.39,22.41,138600.0,19.7321,19.7321,19.6095,19.627,138600.0
2012-08-09 12:30:00,22.42,22.49,22.42,22.48,95600.0,19.6358,19.6971,19.6358,19.6883,95600.0
2012-08-09 13:00:00,22.49,22.54,22.48,22.54,84100.0,19.6971,19.7409,19.6883,19.7409,84100.0
2012-08-09 13:30:00,22.54,22.56,22.46,22.5,64200.0,19.7409,19.7584,19.6708,19.7058,64200.0
2012-08-09 14:00:00,22.5,22.6,22.49,22.59,94700.0,19.7058,19.7934,19.6971,19.7847,94700.0
2012-08-09 14:30:00,22.59,22.64,22.5,22.58,211700.0,19.7847,19.8285,19.7058,19.7759,211700.0
2012-08-09 15:00:00,22.58,22.62,22.55,22.56,64200.0,19.7759,19.8109,19.7496,19.7584,64200.0
2012-08-09 15:30:00,22.56,22.58,22.48,22.52,231300.0,19.7584,19.7759,19.6883,19.7234,231300.0
2012-08-10 09:30:00,22.42,22.51,22.17,22.19,122300.0,19.6358,19.7146,19.4168,19.4343,122300.0
2012-08-10 10:00:00,22.19,22.35,22.11,22.25,273100.0,19.4343,19.5745,19.3643,19.4869,273100.0
2012-08-10 10:30:00,22.25,22.35,22.24,22.35,185900.0,19.4869,19.5745,19.4781,19.5745,185900.0
2012-08-10 11:00:00,22.35,22.42,22.16,22.4,204700.0,19.5745,19.6358,19.4081,19.6183,204700.0
2012-08-10 11:30:00,22.41,22.53,22.35,22.49,214300.0,19.627,19.7321,19.5745,19.6971,214300.0
2012-08-10 12:00:00,22.48,22.53,22.39,22.39,69200.0,19.6883,19.7321,19.6095,19.6095,69200.0
2012-08-10 12:30:00,22.4,22.42,22.29,22.35,445100.0,19.6183,19.6358,19.5219,19.5745,445100.0
2012-08-10 13:00:00,22.36,22.5,22.36,22.5,50700.0,19.5832,19.7058,19.5832,19.7058,50700.0
2012-08-10 13:30:00,22.49,22.56,22.47,22.55,68500.0,19.6971,19.7584,19.6796,19.7496,68500.0
2012-08-10 14:00:00,22.55,22.58,22.52,22.57,56400.0,19.7496,19.7759,19.7234,19.7671,56400.0
2012-08-10 14:30:00,22.57,22.6,22.53,22.6,66100.0,19.7671,19.7934,19.7321,19.7934,66100.0
2012-08-10 15:00:00,22.59,22.61,22.52,22.6,85500.0,19.7847,19.8022,19.7234,19.7934,85500.0
2012-08-10 15:30:00,22.6,22.69,22.53,22.67,460600.0,19.7934,19.8722,19.7321,19.8547,460600.0
2012-08-13 09:30:00,22.51,22.59,22.44,22.5,86400.0,19.7846,19.8549,19.7231,19.7758,86400.0
2012-08-13 10:00:00,22.5,22.56,22.37,22.43,116500.0,19.7758,19.8285,19.6616,19.7143,116500.0
2012-08-13 10:30:00,22.43,22.55,22.37,22.49,446000.0,19.7143,19.8198,19.6616,19.767,446000.0
2012-08-13 11:00:00,22.48,22.55,22.4,22.47,164600.0,19.7582,19.8198,19.6879,19.7494,164600.0
2012-08-13 11:30:00,22.48,22.55,22.42,22.51,585300.0,19.7582,19.8198,19.7055,19.7846,585300.0
2012-08-13 12:00:00,22.51,22.52,22.43,22.49,54400.0,19.7846,19.7934,19.7143,19.767,54400.0
2012-08-13 12:30:00,22.49,22.57,22.46,22.57,35400.0,19.767,19.8373,19.7407,19.8373,35400.0
2012-08-13 13:00:00,22.57,22.58,22.48,22.53,54700.0,19.8373,19.8461,19.7582,19.8022,54700.0
2012-08-13 13:30:00,22.53,22.57,22.49,22.51,76800.0,19.8022,19.8373,19.767,19.7846,76800.0
2012-08-13 14:00:00,22.51,22.56,22.49,22.53,84600.0,19.7846,19.8285,19.767,19.8022,84600.0
2012-08-13 14:30:00,22.54,22.57,22.46,22.53,73400.0,19.811,19.8373,19.7407,19.8022,73400.0
2012-08-13 15:00:00,22.54,22.54,22.43,22.43,83600.0,19.811,19.811,19.7143,19.7143,83600.0
2012-08-13 15:30:00,22.43,22.54,22.42,22.54,286000.0,19.7143,19.811,19.7055,19.811,286000.0
2012-08-14 09:30:00,22.67,22.7,22.37,22.5,118200.0,19.9252,19.9516,19.6616,19.7758,118200.0
2012-08-14 10:00:00,22.51,22.51,22.32,22.37,129300.0,19.7846,19.7846,19.6176,19.6616,129300.0
2012-08-14 10:30:00,22.37,22.52,22.35,22.45,91100.0,19.6616,19.7934,19.644,19.7319,91100.0
2012-08-14 11:00:00,22.45,22.47,22.4,22.42,44100.0,19.7319,19.7494,19.6879,19.7055,44100.0
2012-08-14 11:30:00,22.42,22.5,22.41,22.5,47100.0,19.7055,19.7758,19.6967,19.7758,47100.0
2012-08-14 12:00:00,22.5,22.55,22.48,22.52,98200.0,19.7758,19.8198,19.7582,19.7934,98200.0
2012-08-14 12:30:00,22.53,22.57,22.43,22.51,97300.0,19.8022,19.8373,19.7143,19.7846,97300.0
2012-08-14 13:00:00,22.52,22.54,22.46,22.49,34900.0,19.7934,19.811,19.7407,19.767,34900.0
2012-08-14 13:30:00,22.49,22.54,22.47,22.47,62000.0,19.767,19.811,19.7494,19.7494,62000.0
2012-08-14 14:00:00,22.48,22.53,22.45,22.46,71700.0,19.7582,19.8022,19.7319,19.7407,71700.0
2012-08-14 14:30:00,22.47,22.51,22.39,22.51,83900.0,19.7494,19.7846,19.6791,19.7846,83900.0
2012-08-14 15:00:00,22.51,22.51,22.38,22.38,109900.0,19.7846,19.7846,19.6703,19.6703,109900.0
2012-08-14 15:30:00,22.38,22.39,22.26,22.32,281800.0,19.6703,19.6791,19.5649,19.6176,281800.0
2012-08-15 09:30:00,22.34,22.55,22.33,22.53,67200.0,19.6352,19.8198,19.6264,19.8022,67200.0
2012-08-15 10:00:00,22.53,22.55,22.42,22.47,45400.0,19.8022,19.8198,19.7055,19.7494,45400.0
2012-08-15 10:30:00,22.48,22.54,22.38,22.46,137900.0,19.7582,19.811,19.6703,19.7407,137900.0
2012-08-15 11:00:00,22.47,22.47,22.38,22.39,95500.0,19.7494,19.7494,19.6703,19.6791,95500.0
2012-08-15 11:30:00,22.38,22.53,22.37,22.53,80600.0,19.6703,19.8022,19.6616,19.8022,80600.0
2012-08-15 12:00:00,22.54,22.59,22.52,22.59,33900.0,19.811,19.8549,19.7934,19.8549,33900.0
2012-08-15 12:30:00,22.59,22.7,22.56,22.69,131900.0,19.8549,19.9516,19.8285,19.9428,131900.0
2012-08-15 13:00:00,22.69,22.69,22.58,22.62,98100.0,19.9428,19.9428,19.8461,19.8813,98100.0
2012-08-15 13:30:00,22.62,22.62,22.54,22.54,73100.0,19.8813,19.8813,19.811,19.811,73100.0
2012-08-15 14:00:00,22.54,22.57,22.51,22.57,42600.0,19.811,19.8373,19.7846,19.8373,42600.0
2012-08-15 14:30:00,22.57,22.64,22.55,22.59,64900.0,19.8373,19.8989,19.8198,19.8549,64900.0
2012-08-15 15:00:00,22.6,22.61,22.53,22.56,78000.0,19.8637,19.8725,19.8022,19.8285,78000.0
2012-08-15 15:30:00,22.56,22.59,22.54,22.57,282300.0,19.8285,19.8549,19.811,19.8373,282300.0
2012-08-16 09:30:00,22.69,23.14,22.69,22.87,418100.0,19.9428,20.3383,19.9428,20.101,418100.0
2012-08-16 10:00:00,22.88,22.91,22.82,22.84,246500.0,20.1098,20.1362,20.0571,20.0746,246500.0
2012-08-16 10:30:00,22.85,22.96,22.83,22.9,255400.0,20.0834,20.1801,20.0659,20.1274,255400.0
2012-08-16 11:00:00,22.91,22.93,22.84,22.86,121500.0,20.1362,20.1537,20.0746,20.0922,121500.0
2012-08-16 11:30:00,22.87,23.07,22.87,23.06,94700.0,20.101,20.2768,20.101,20.268,94700.0
2012-08-16 12:00:00,23.07,23.1,23.03,23.03,58500.0,20.2768,20.3032,20.2416,20.2416,58500.0
2012-08-16 12:30:00,23.03,23.07,23.01,23.06,85500.0,20.2416,20.2768,20.2241,20.268,85500.0
2012-08-16 13:00:00,23.07,23.08,23.01,23.03,96800.0,20.2768,20.2856,20.2241,20.2416,96800.0
2012-08-16 13:30:00,23.03,23.05,22.95,22.96,110000.0,20.2416,20.2592,20.1713,20.1801,110000.0
2012-08-16 14:00:00,22.96,23.05,22.95,23.0,211600.0,20.1801,20.2592,20.1713,20.2153,211600.0
2012-08-16 14:30:00,23.0,23.1,23.0,23.04,151300.0,20.2153,20.3032,20.2153,20.2504,151300.0
2012-08-16 15:00:00,23.04,23.1,23.0,23.07,208600.0,20.2504,20.3032,20.2153,20.2768,208600.0
2012-08-16 15:30:00,23.08,23.1,22.99,23.03,324900.0,20.2856,20.3032,20.2065,20.2416,324900.0
2012-08-17 09:30:00,23.0,23.1,22.88,23.04,250000.0,20.2153,20.3032,20.1098,20.2504,250000.0
2012-08-17 10:00:00,23.05,23.05,22.95,22.97,137500.0,20.2592,20.2592,20.1713,20.1889,137500.0
2012-08-17 10:30:00,22.96,23.03,22.92,23.01,173100.0,20.1801,20.2416,20.145,20.2241,173100.0
2012-08-17 11:00:00,23.01,23.03,22.86,22.93,216000.0,20.2241,20.2416,20.0922,20.1537,216000.0
2012-08-17 11:30:00,22.93,23.08,22.93,23.08,72700.0,20.1537,20.2856,20.1537,20.2856,72700.0
2012-08-17 12:00:00,23.07,23.13,23.03,23.03,103700.0,20.2768,20.3295,20.2416,20.2416,103700.0
2012-08-17 12:30:00,23.03,23.09,23.03,23.08,51300.0,20.2416,20.2944,20.2416,20.2856,51300.0
2012-08-17 13:00:00,23.07,23.16,23.07,23.12,53700.0,20.2768,20.3559,20.2768,20.3207,53700.0
2012-08-17 13:30:00,23.11,23.14,23.08,23.08,62200.0,20.312,20.3383,20.2856,20.2856,62200.0
2012-08-17 14:00:00,23.08,23.1,23.04,23.09,102300.0,20.2856,20.3032,20.2504,20.2944,102300.0
2012-08-17 14:30:00,23.1,23.16,23.09,23.16,60100.0,20.3032,20.3559,20.2944,20.3559,60100.0
2012-08-17 15:00:00,23.15,23.21,23.15,23.19,129700.0,20.3471,20.3998,20.3471,20.3823,129700.0
2012-08-17 15:30:00,23.19,23.22,23.16,23.17,561800.0,20.3823,20.4086,20.3559,20.3647,561800.0
2012-08-20 09:30:00,23.58,23.72,23.02,23.03,573200.0,20.725,20.8481,20.2329,20.2416,573200.0
2012-08-20 10:00:00,23.02,23.13,22.96,22.99,225300.0,20.2329,20.3295,20.1801,20.2065,225300.0
2012-08-20 10:30:00,22.98,23.16,22.97,23.08,178000.0,20.1977,20.3559,20.1889,20.2856,178000.0
2012-08-20 11:00:00,23.09,23.09,22.98,22.99,104400.0,20.2944,20.2944,20.1977,20.2065,104400.0
2012-08-20 11:30:00,23.0,23.01,22.93,22.93,154800.0,20.2153,20.2241,20.1537,20.1537,154800.0
2012-08-20 12:00:00,22.94,23.02,22.92,23.01,70500.0,20.1625,20.2329,20.145,20.2241,70500.0
2012-08-20 12:30:00,23.01,23.06,23.01,23.01,136400.0,20.2241,20.268,20.2241,20.2241,136400.0
2012-08-20 13:00:00,23.01,23.02,23.0,23.01,76300.0,20.2241,20.2329,20.2153,20.2241,76300.0
2012-08-20 13:30:00,23.01,23.05,22.96,22.96,128200.0,20.2241,20.2592,20.1801,20.1801,128200.0
2012-08-20 14:00:00,22.97,23.04,22.93,23.04,61900.0,20.1889,20.2504,20.1537,20.2504,61900.0
2012-08-20 14:30:00,23.04,23.17,23.04,23.17,83500.0,20.2504,20.3647,20.2504,20.3647,83500.0
2012-08-20 15:00:00,23.17,23.26,23.17,23.24,149000.0,20.3647,20.4438,20.3647,20.4262,149000.0
2012-08-20 15:30:00,23.25,23.3,23.21,23.25,348400.0,20.435,20.479,20.3998,20.435,348400.0
2012-08-21 09:30:00,23.38,23.65,23.37,23.65,133500.0,20.5493,20.7866,20.5405,20.7866,133500.0
2012-08-21 10:00:00,23.65,23.75,23.62,23.71,150900.0,20.7866,20.8745,20.7602,20.8393,150900.0
2012-08-21 10:30:00,23.71,23.75,23.67,23.73,139200.0,20.8393,20.8745,20.8042,20.8569,139200.0
2012-08-21 11:00:00,23.73,23.95,23.73,23.91,551300.0,20.8569,21.0503,20.8569,21.0151,551300.0
2012-08-21 11:30:00,23.91,23.92,23.7,23.83,274600.0,21.0151,21.0239,20.8305,20.9448,274600.0
2012-08-21 12:00:00,23.83,23.86,23.75,23.82,96300.0,20.9448,20.9711,20.8745,20.936,96300.0
2012-08-21 12:30:00,23.82,23.86,23.72,23.78,91900.0,20.936,20.9711,20.8481,20.9008,91900.0
2012-08-21 13:00:00,23.79,23.79,23.67,23.68,104300.0,20.9096,20.9096,20.8042,20.8129,104300.0
2012-08-21 13:30:00,23.68,23.69,23.51,23.56,113900.0,20.8129,20.8217,20.6635,20.7075,113900.0
2012-08-21 14:00:00,23.56,23.61,23.54,23.57,66800.0,20.7075,20.7514,20.6899,20.7163,66800.0
2012-08-21 14:30:00,23.58,23.59,23.51,23.56,60200.0,20.725,20.7338,20.6635,20.7075,60200.0
2012-08-21 15:00:00,23.55,23.56,23.38,23.4,90900.0,20.6987,20.7075,20.5493,20.5668,90900.0
2012-08-21 15:30:00,23.4,23.52,23.4,23.5,258200.0,20.5668,20.6723,20.5668,20.6547,258200.0
2012-08-22 09:30:00,23.37,23.44,23.23,23.35,96000.0,20.5405,20.602,20.4174,20.5229,96000.0
2012-08-22 10:00:00,23.34,23.43,23.25,23.43,164100.0,20.5141,20.5932,20.435,20.5932,164100.0
2012-08-22 10:30:00,23.44,23.45,23.28,23.28,128900.0,20.602,20.6108,20.4614,20.4614,128900.0
2012-08-22 11:00:00,23.28,23.31,23.21,23.23,115600.0,20.4614,20.4877,20.3998,20.4174,115600.0
2012-08-22 11:30:00,23.23,23.33,23.21,23.25,211000.0,20.4174,20.5053,20.3998,20.435,211000.0
2012-08-22 12:00:00,23.26,23.28,23.18,23.22,66000.0,20.4438,20.4614,20.3735,20.4086,66000.0
2012-08-22 12:30:00,23.23,23.23,23.08,23.09,111300.0,20.4174,20.4174,20.2856,20.2944,111300.0
2012-08-22 13:00:00,23.08,23.27,23.08,23.25,85600.0,20.2856,20.4526,20.2856,20.435,85600.0
2012-08-22 13:30:00,23.26,23.26,23.14,23.18,54900.0,20.4438,20.4438,20.3383,20.3735,54900.0
2012-08-22 14:00:00,23.18,23.35,23.16,23.22,127300.0,20.3735,20.5229,20.3559,20.4086,127300.0
2012-08-22 14:30:00,23.23,23.37,23.21,23.35,103200.0,20.4174,20.5405,20.3998,20.5229,103200.0
2012-08-22 15:00:00,23.35,23.42,23.28,23.3,82400.0,20.5229,20.5844,20.4614,20.479,82400.0
2012-08-22 15:30:00,23.29,23.35,23.27,23.28,172500.0,20.4702,20.5229,20.4526,20.4614,172500.0
2012-08-23 09:30:00,23.16,23.22,23.0,23.08,110200.0,20.3559,20.4086,20.2153,20.2856,110200.0
2012-08-23 10:00:00,23.08,23.25,23.05,23.25,90800.0,20.2856,20.435,20.2592,20.435,90800.0
2012-08-23 10:30:00,23.24,23.31,23.21,23.24,55300.0,20.4262,20.4877,20.3998,20.4262,55300.0
2012-08-23 11:00:00,23.25,23.44,23.19,23.43,63000.0,20.435,20.602,20.3823,20.5932,63000.0
2012-08-23 11:30:00,23.43,23.43,23.3,23.32,42100.0,20.5932,20.5932,20.479,20.4965,42100.0
2012-08-23 12:00:00,23.33,23.33,23.16,23.21,132600.0,20.5053,20.5053,20.3559,20.3998,132600.0
2012-08-23 12:30:00,23.21,23.28,23.2,23.22,43000.0,20.3998,20.4614,20.3911,20.4086,43000.0
2012-08-23 13:00:00,23.22,23.25,23.14,23.17,58900.0,20.4086,20.435,20.3383,20.3647,58900.0
2012-08-23 13:30:00,23.17,23.24,23.16,23.22,36600.0,20.3647,20.4262,20.3559,20.4086,36600.0
2012-08-23 14:00:00,23.22,23.26,23.18,23.22,46600.0,20.4086,20.4438,20.3735,20.4086,46600.0
2012-08-23 14:30:00,23.22,23.31,23.2,23.27,58600.0,20.4086,20.4877,20.3911,20.4526,58600.0
2012-08-23 15:00:00,23.27,23.37,23.26,23.36,125500.0,20.4526,20.5405,20.4438,20.5317,125500.0
2012-08-23 15:30:00,23.36,23.37,23.26,23.3,243500.0,20.5317,20.5405,20.4438,20.479,243500.0
2012-08-24 09:30:00,23.13,23.21,23.0,23.04,78300.0,20.3295,20.3998,20.2153,20.2504,78300.0
2012-08-24 10:00:00,23.02,23.08,23.02,23.03,62400.0,20.2329,20.2856,20.2329,20.2416,62400.0
2012-08-24 10:30:00,23.02,23.2,23.01,23.12,74400.0,20.2329,20.3911,20.2241,20.3207,74400.0
2012-08-24 11:00:00,23.12,23.3,23.12,23.26,100000.0,20.3207,20.479,20.3207,20.4438,100000.0
2012-08-24 11:30:00,23.27,23.37,23.26,23.34,184000.0,20.4526,20.5405,20.4438,20.5141,184000.0
2012-08-24 12:00:00,23.35,23.35,23.2,23.22,311400.0,20.5229,20.5229,20.3911,20.4086,311400.0
2012-08-24 12:30:00,23.22,23.29,23.21,23.26,82600.0,20.4086,20.4702,20.3998,20.4438,82600.0
2012-08-24 13:00:00,23.26,23.29,23.22,23.28,47200.0,20.4438,20.4702,20.4086,20.4614,47200.0
2012-08-24 13:30:00,23.28,23.38,23.27,23.29,203900.0,20.4614,20.5493,20.4526,20.4702,203900.0
2012-08-24 14:00:00,23.29,23.3,23.21,23.24,74400.0,20.4702,20.479,20.3998,20.4262,74400.0
2012-08-24 14:30:00,23.24,23.25,23.21,23.24,76300.0,20.4262,20.435,20.3998,20.4262,76300.0
2012-08-24 15:00:00,23.24,23.25,23.22,23.25,112800.0,20.4262,20.435,20.4086,20.435,112800.0
2012-08-24 15:30:00,23.25,23.31,23.21,23.25,264400.0,20.435,20.4877,20.3998,20.435,264400.0
2012-08-27 09:30:00,23.32,23.35,23.16,23.24,81900.0,20.4965,20.5229,20.3559,20.4262,81900.0
2012-08-27 10:00:00,23.22,23.31,23.2,23.24,96000.0,20.4086,20.4877,20.3911,20.4262,96000.0
2012-08-27 10:30:00,23.24,23.32,23.18,23.27,66900.0,20.4262,20.4965,20.3735,20.4526,66900.0
2012-08-27 11:00:00,23.27,23.44,23.25,23.41,65300.0,20.4526,20.602,20.435,20.5756,65300.0
2012-08-27 11:30:00,23.42,23.46,23.33,23.34,38800.0,20.5844,20.6196,20.5053,20.5141,38800.0
2012-08-27 12:00:00,23.34,23.41,23.31,23.32,43200.0,20.5141,20.5756,20.4877,20.4965,43200.0
2012-08-27 12:30:00,23.33,23.39,23.3,23.31,260800.0,20.5053,20.5581,20.479,20.4877,260800.0
2012-08-27 13:00:00,23.31,23.37,23.26,23.32,113600.0,20.4877,20.5405,20.4438,20.4965,113600.0
2012-08-27 13:30:00,23.32,23.32,23.22,23.26,54500.0,20.4965,20.4965,20.4086,20.4438,54500.0
2012-08-27 14:00:00,23.26,23.33,23.25,23.32,98700.0,20.4438,20.5053,20.435,20.4965,98700.0
2012-08-27 14:30:00,23.33,23.39,23.32,23.36,71800.0,20.5053,20.5581,20.4965,20.5317,71800.0
2012-08-27 15:00:00,23.36,23.44,23.34,23.4,223100.0,20.5317,20.602,20.5141,20.5668,223100.0
2012-08-27 15:30:00,23.41,23.44,23.33,23.39,352300.0,20.5756,20.602,20.5053,20.5581,352300.0
2012-08-28 09:30:00,23.3,23.48,23.17,23.3,108400.0,20.479,20.6372,20.3647,20.479,108400.0
2012-08-28 10:00:00,23.3,23.37,23.23,23.27,388600.0,20.479,20.5405,20.4174,20.4526,388600.0
2012-08-28 10:30:00,23.27,23.35,23.19,23.2,133000.0,20.4526,20.5229,20.3823,20.3911,133000.0
2012-08-28 11:00:00,23.19,23.19,23.09,23.13,112500.0,20.3823,20.3823,20.2944,20.3295,112500.0
2012-08-28 11:30:00,23.13,23.16,23.0,23.15,208900.0,20.3295,20.3559,20.2153,20.3471,208900.0
2012-08-28 12:00:00,23.16,23.26,23.15,23.2,77200.0,20.3559,20.4438,20.3471,20.3911,77200.0
2012-08-28 12:30:00,23.2,23.27,23.17,23.23,69500.0,20.3911,20.4526,20.3647,20.4174,69500.0
2012-08-28 13:00:00,23.24,23.24,23.02,23.11,132000.0,20.4262,20.4262,20.2329,20.312,132000.0
2012-08-28 13:30:00,23.11,23.2,23.07,23.11,97300.0,20.312,20.3911,20.2768,20.312,97300.0
2012-08-28 14:00:00,23.11,23.19,23.11,23.18,84700.0,20.312,20.3823,20.312,20.3735,84700.0
2012-08-28 14:30:00,23.19,23.21,23.07,23.07,111500.0,20.3823,20.3998,20.2768,20.2768,111500.0
2012-08-28 15:00:00,23.08,23.21,23.07,23.09,125300.0,20.2856,20.3998,20.2768,20.2944,125300.0
2012-08-28 15:30:00,23.09,23.13,23.01,23.06,389700.0,20.2944,20.3295,20.2241,20.268,389700.0
2012-08-29 09:30:00,23.12,23.35,22.95,22.99,154500.0,20.3207,20.5229,20.1713,20.2065,154500.0
2012-08-29 10:00:00,23.01,23.06,22.95,23.05,130600.0,20.2241,20.268,20.1713,20.2592,130600.0
2012-08-29 10:30:00,23.05,23.05,22.76,22.8,134600.0,20.2592,20.2592,20.0043,20.0395,134600.0
2012-08-29 11:00:00,22.8,23.01,22.8,22.99,117400.0,20.0395,20.2241,20.0395,20.2065,117400.0
2012-08-29 11:30:00,22.98,23.19,22.98,23.05,208000.0,20.1977,20.3823,20.1977,20.2592,208000.0
2012-08-29 12:00:00,23.05,23.23,23.03,23.23,129100.0,20.2592,20.4174,20.2416,20.4174,129100.0
2012-08-29 12:30:00,23.23,23.25,23.15,23.19,135100.0,20.4174,20.435,20.3471,20.3823,135100.0
2012-08-29 13:00:00,23.19,23.25,23.18,23.21,113300.0,20.3823,20.435,20.3735,20.3998,113300.0
2012-08-29 13:30:00,23.2,23.31,23.2,23.31,110800.0,20.3911,20.4877,20.3911,20.4877,110800.0
2012-08-29 14:00:00,23.3,23.39,23.29,23.37,109500.0,20.479,20.5581,20.4702,20.5405,109500.0
2012-08-29 14:30:00,23.37,23.41,23.31,23.36,142300.0,20.5405,20.5756,20.4877,20.5317,142300.0
2012-08-29 15:00:00,23.35,23.41,23.33,23.38,218600.0,20.5229,20.5756,20.5053,20.5493,218600.0
2012-08-29 15:30:00,23.38,23.39,23.25,23.29,362000.0,20.5493,20.5581,20.435,20.4702,362000.0
2012-08-30 09:30:00,23.17,23.17,22.72,22.79,153200.0,20.3647,20.3647,19.9692,20.0307,153200.0
2012-08-30 10:00:00,22.78,22.8,22.68,22.7,158300.0,20.0219,20.0395,19.934,19.9516,158300.0
2012-08-30 10:30:00,22.7,22.81,22.69,22.81,130300.0,19.9516,20.0483,19.9428,20.0483,130300.0
2012-08-30 11:00:00,22.81,22.92,22.77,22.88,87000.0,20.0483,20.145,20.0131,20.1098,87000.0
2012-08-30 11:30:00,22.89,22.89,22.78,22.79,51000.0,20.1186,20.1186,20.0219,20.0307,51000.0
2012-08-30 12:00:00,22.79,22.79,22.75,22.76,103400.0,20.0307,20.0307,19.9955,20.0043,103400.0
2012-08-30 12:30:00,22.76,22.9,22.75,22.89,75500.0,20.0043,20.1274,19.9955,20.1186,75500.0
2012-08-30 13:00:00,22.89,22.89,22.75,22.81,132500.0,20.1186,20.1186,19.9955,20.0483,132500.0
2012-08-30 13:30:00,22.81,22.82,22.73,22.74,167500.0,20.0483,20.0571,19.978,19.9868,167500.0
2012-08-30 14:00:00,22.74,22.8,22.73,22.73,84300.0,19.9868,20.0395,19.978,19.978,84300.0
2012-08-30 14:30:00,22.73,22.82,22.73,22.81,81700.0,19.978,20.0571,19.978,20.0483,81700.0
2012-08-30 15:00:00,22.81,22.88,22.8,22.88,114500.0,20.0483,20.1098,20.0395,20.1098,114500.0
2012-08-30 15:30:00,22.88,22.94,22.72,22.74,446500.0,20.1098,20.1625,19.9692,19.9868,446500.0
2012-08-31 09:30:00,22.92,23.02,22.6,22.74,124000.0,20.145,20.2329,19.8637,19.9868,124000.0
2012-08-31 10:00:00,22.73,22.85,22.55,22.78,333300.0,19.978,20.0834,19.8198,20.0219,333300.0
2012-08-31 10:30:00,22.78,22.84,22.66,22.78,382700.0,20.0219,20.0746,19.9164,20.0219,382700.0
2012-08-31 11:00:00,22.78,22.9,22.75,22.88,216900.0,20.0219,20.1274,19.9955,20.1098,216900.0
2012-08-31 11:30:00,22.88,22.91,22.83,22.83,147600.0,20.1098,20.1362,20.0659,20.0659,147600.0
2012-08-31 12:00:00,22.82,22.82,22.61,22.66,118000.0,20.0571,20.0571,19.8725,19.9164,118000.0
2012-08-31 12:30:00,22.65,22.71,22.62,22.71,105200.0,19.9076,19.9604,19.8813,19.9604,105200.0
2012-08-31 13:00:00,22.71,22.71,22.57,22.61,116300.0,19.9604,19.9604,19.8373,19.8725,116300.0
2012-08-31 13:30:00,22.61,22.66,22.54,22.61,217100.0,19.8725,19.9164,19.811,19.8725,217100.0
2012-08-31 14:00:00,22.61,22.73,22.56,22.73,131200.0,19.8725,19.978,19.8285,19.978,131200.0
2012-08-31 14:30:00,22.73,22.82,22.68,22.79,171000.0,19.978,20.0571,19.934,20.0307,171000.0
2012-08-31 15:00:00,22.78,22.79,22.66,22.7,277100.0,20.0219,20.0307,19.9164,19.9516,277100.0
2012-08-31 15:30:00,22.7,22.83,22.66,22.78,355100.0,19.9516,20.0659,19.9164,20.0219,355100.0
2012-09-04 09:30:00,22.65,22.7,21.65,22.13,783700.0,19.9076,19.9516,19.0287,19.4506,783700.0
2012-09-04 10:00:00,22.12,22.19,21.79,22.02,487800.0,19.4418,19.5033,19.1518,19.3539,487800.0
2012-09-04 10:30:00,22.02,22.17,21.92,22.09,253800.0,19.3539,19.4858,19.266,19.4155,253800.0
2012-09-04 11:00:00,22.08,22.11,21.74,21.75,449900.0,19.4067,19.433,19.1078,19.1166,449900.0
2012-09-04 11:30:00,21.75,21.75,20.67,20.83,1927500.0,19.1166,19.1166,18.1674,18.308,1927500.0
2012-09-04 12:00:00,20.83,21.2,20.61,21.16,1204900.0,18.308,18.6332,18.1146,18.5981,1204900.0
2012-09-04 12:30:00,21.15,21.2,20.92,21.14,572800.0,18.5893,18.6332,18.3871,18.5805,572800.0
2012-09-04 13:00:00,21.14,21.43,21.1,21.38,527300.0,18.5805,18.8354,18.5453,18.7914,527300.0
2012-09-04 13:30:00,21.37,21.38,21.12,21.29,296900.0,18.7826,18.7914,18.5629,18.7123,296900.0
2012-09-04 14:00:00,21.29,21.6,21.27,21.59,416100.0,18.7123,18.9848,18.6947,18.976,416100.0
2012-09-04 14:30:00,21.6,21.73,21.52,21.57,615100.0,18.9848,19.099,18.9145,18.9584,615100.0
2012-09-04 15:00:00,21.57,21.61,21.51,21.58,358700.0,18.9584,18.9936,18.9057,18.9672,358700.0
2012-09-04 15:30:00,21.58,21.59,21.43,21.48,850100.0,18.9672,18.976,18.8354,18.8793,850100.0
2012-09-05 09:30:00,21.55,21.55,21.14,21.26,255100.0,18.9408,18.9408,18.5805,18.6859,255100.0
2012-09-05 10:00:00,21.22,21.52,21.21,21.51,224400.0,18.6508,18.9145,18.642,18.9057,224400.0
2012-09-05 10:30:00,21.51,21.54,21.32,21.33,133200.0,18.9057,18.932,18.7387,18.7475,133200.0
2012-09-05 11:00:00,21.32,21.42,21.29,21.41,145800.0,18.7387,18.8266,18.7123,18.8178,145800.0
2012-09-05 11:30:00,21.41,21.52,21.4,21.48,191000.0,18.8178,18.9145,18.809,18.8793,191000.0
2012-09-05 12:00:00,21.49,21.55,21.48,21.52,127800.0,18.8881,18.9408,18.8793,18.9145,127800.0
2012-09-05 12:30:00,21.51,21.54,21.49,21.52,89900.0,18.9057,18.932,18.8881,18.9145,89900.0
2012-09-05 13:00:00,21.52,21.52,21.49,21.51,86300.0,18.9145,18.9145,18.8881,18.9057,86300.0
2012-09-05 13:30:00,21.52,21.52,21.41,21.46,263800.0,18.9145,18.9145,18.8178,18.8617,263800.0
2012-09-05 14:00:00,21.46,21.47,21.36,21.46,219100.0,18.8617,18.8705,18.7738,18.8617,219100.0
2012-09-05 14:30:00,21.46,21.53,21.45,21.48,113600.0,18.8617,18.9233,18.8529,18.8793,113600.0
2012-09-05 15:00:00,21.49,21.5,21.41,21.46,175600.0,18.8881,18.8969,18.8178,18.8617,175600.0
2012-09-05 15:30:00,21.46,21.49,21.42,21.47,477000.0,18.8617,18.8881,18.8266,18.8705,477000.0
2012-09-06 09:30:00,21.53,21.86,21.53,21.62,349800.0,18.9233,19.2133,18.9233,19.0024,349800.0
2012-09-06 10:00:00,21.62,21.65,21.48,21.63,350300.0,19.0024,19.0287,18.8793,19.0111,350300.0
2012-09-06 10:30:00,21.61,21.79,21.61,21.75,279900.0,18.9936,19.1518,18.9936,19.1166,279900.0
2012-09-06 11:00:00,21.76,21.78,21.63,21.66,154500.0,19.1254,19.143,19.0111,19.0375,154500.0
2012-09-06 11:30:00,21.67,21.98,21.67,21.94,181300.0,19.0463,19.3188,19.0463,19.2836,181300.0
2012-09-06 12:00:00,21.94,22.09,21.91,21.92,179000.0,19.2836,19.4155,19.2572,19.266,179000.0
2012-09-06 12:30:00,21.93,21.95,21.86,21.88,90100.0,19.2748,19.2924,19.2133,19.2309,90100.0
2012-09-06 13:00:00,21.88,21.95,21.87,21.94,94600.0,19.2309,19.2924,19.2221,19.2836,94600.0
2012-09-06 13:30:00,21.94,21.99,21.92,21.92,225300.0,19.2836,19.3276,19.266,19.266,225300.0
2012-09-06 14:00:00,21.92,21.96,21.86,21.93,185100.0,19.266,19.3012,19.2133,19.2748,185100.0
2012-09-06 14:30:00,21.93,21.98,21.9,21.93,168900.0,19.2748,19.3188,19.2485,19.2748,168900.0
2012-09-06 15:00:00,21.92,21.97,21.88,21.96,187500.0,19.266,19.31,19.2309,19.3012,187500.0
2012-09-06 15:30:00,21.96,22.03,21.88,21.91,606200.0,19.3012,19.3627,19.2309,19.2572,606200.0
2012-09-07 09:30:00,21.88,22.01,21.79,21.92,211400.0,19.2309,19.3451,19.1518,19.266,211400.0
2012-09-07 10:00:00,21.92,21.96,21.75,21.76,180900.0,19.266,19.3012,19.1166,19.1254,180900.0
2012-09-07 10:30:00,21.75,21.86,21.69,21.77,178200.0,19.1166,19.2133,19.0639,19.1342,178200.0
2012-09-07 11:00:00,21.77,21.82,21.62,21.73,214900.0,19.1342,19.1781,19.0024,19.099,214900.0
2012-09-07 11:30:00,21.74,21.78,21.69,21.78,108300.0,19.1078,19.143,19.0639,19.143,108300.0
2012-09-07 12:00:00,21.77,21.79,21.71,21.72,91200.0,19.1342,19.1518,19.0815,19.0902,91200.0
2012-09-07 12:30:00,21.71,21.83,21.71,21.78,165300.0,19.0815,19.1869,19.0815,19.143,165300.0
2012-09-07 13:00:00,21.78,21.85,21.78,21.82,110500.0,19.143,19.2045,19.143,19.1781,110500.0
2012-09-07 13:30:00,21.81,21.81,21.72,21.75,177600.0,19.1694,19.1694,19.0902,19.1166,177600.0
2012-09-07 14:00:00,21.76,21.86,21.75,21.82,157100.0,19.1254,19.2133,19.1166,19.1781,157100.0
2012-09-07 14:30:00,21.82,21.84,21.78,21.8,117900.0,19.1781,19.1957,19.143,19.1606,117900.0
2012-09-07 15:00:00,21.8,21.85,21.79,21.85,134300.0,19.1606,19.2045,19.1518,19.2045,134300.0
2012-09-07 15:30:00,21.85,21.91,21.79,21.89,431300.0,19.2045,19.2572,19.1518,19.2397,431300.0
2012-09-10 09:30:00,21.86,22.13,21.82,22.06,230700.0,19.2133,19.4506,19.1781,19.3891,230700.0
2012-09-10 10:00:00,22.05,22.12,21.9,22.06,204600.0,19.3803,19.4418,19.2485,19.3891,204600.0
2012-09-10 10:30:00,22.06,22.07,21.94,22.02,79500.0,19.3891,19.3979,19.2836,19.3539,79500.0
2012-09-10 11:00:00,22.03,22.06,21.96,22.04,118200.0,19.3627,19.3891,19.3012,19.3715,118200.0
2012-09-10 11:30:00,22.04,22.14,22.01,22.11,125500.0,19.3715,19.4594,19.3451,19.433,125500.0
2012-09-10 12:00:00,22.12,22.17,22.1,22.14,133600.0,19.4418,19.4858,19.4242,19.4594,133600.0
2012-09-10 12:30:00,22.13,22.14,22.03,22.08,78200.0,19.4506,19.4594,19.3627,19.4067,78200.0
2012-09-10 13:00:00,22.08,22.09,22.04,22.05,63200.0,19.4067,19.4155,19.3715,19.3803,63200.0
2012-09-10 13:30:00,22.05,22.07,21.95,21.98,144500.0,19.3803,19.3979,19.2924,19.3188,144500.0
2012-09-10 14:00:00,21.99,22.02,21.93,21.96,109800.0,19.3276,19.3539,19.2748,19.3012,109800.0
2012-09-10 14:30:00,21.96,21.99,21.89,21.94,151700.0,19.3012,19.3276,19.2397,19.2836,151700.0
2012-09-10 15:00:00,21.94,21.96,21.87,21.94,307100.0,19.2836,19.3012,19.2221,19.2836,307100.0
2012-09-10 15:30:00,21.94,21.95,21.8,21.87,761500.0,19.2836,19.2924,19.1606,19.2221,761500.0
2012-09-11 09:30:00,21.84,22.0,21.8,21.96,234200.0,19.1957,19.3363,19.1606,19.3012,234200.0
2012-09-11 10:00:00,21.97,22.04,21.96,22.03,195200.0,19.31,19.3715,19.3012,19.3627,195200.0
2012-09-11 10:30:00,22.03,22.05,21.99,22.03,126400.0,19.3627,19.3803,19.3276,19.3627,126400.0
2012-09-11 11:00:00,22.02,22.15,21.99,22.15,118600.0,19.3539,19.4682,19.3276,19.4682,118600.0
2012-09-11 11:30:00,22.14,22.19,22.13,22.17,144200.0,19.4594,19.5033,19.4506,19.4858,144200.0
2012-09-11 12:00:00,22.16,22.18,22.05,22.1,114900.0,19.477,19.4946,19.3803,19.4242,114900.0
2012-09-11 12:30:00,22.09,22.19,22.09,22.18,99900.0,19.4155,19.5033,19.4155,19.4946,99900.0
2012-09-11 13:00:00,22.18,22.26,22.16,22.23,100200.0,19.4946,19.5649,19.477,19.5385,100200.0
2012-09-11 13:30:00,22.23,22.28,22.18,22.18,93100.0,19.5385,19.5824,19.4946,19.4946,93100.0
2012-09-11 14:00:00,22.18,22.3,22.17,22.26,198900.0,19.4946,19.6,19.4858,19.5649,198900.0
2012-09-11 14:30:00,22.27,22.29,22.23,22.27,189600.0,19.5737,19.5912,19.5385,19.5737,189600.0
2012-09-11 15:00:00,22.27,22.33,22.22,22.22,368400.0,19.5737,19.6264,19.5297,19.5297,368400.0
2012-09-11 15:30:00,22.22,22.28,22.14,22.21,483300.0,19.5297,19.5824,19.4594,19.5209,483300.0
2012-09-12 09:30:00,22.27,22.39,21.97,22.01,184100.0,19.5737,19.6791,19.31,19.3451,184100.0
2012-09-12 10:00:00,22.0,22.04,21.81,21.82,120100.0,19.3363,19.3715,19.1694,19.1781,120100.0
2012-09-12 10:30:00,21.8,21.97,21.77,21.94,89700.0,19.1606,19.31,19.1342,19.2836,89700.0
2012-09-12 11:00:00,21.95,22.04,21.94,21.96,87200.0,19.2924,19.3715,19.2836,19.3012,87200.0
2012-09-12 11:30:00,21.95,22.01,21.9,21.97,104500.0,19.2924,19.3451,19.2485,19.31,104500.0
2012-09-12 12:00:00,21.97,21.99,21.86,21.88,88800.0,19.31,19.3276,19.2133,19.2309,88800.0
2012-09-12 12:30:00,21.88,21.97,21.87,21.97,110500.0,19.2309,19.31,19.2221,19.31,110500.0
2012-09-12 13:00:00,21.97,22.05,21.94,21.95,136500.0,19.31,19.3803,19.2836,19.2924,136500.0
2012-09-12 13:30:00,21.95,22.01,21.89,21.9,311600.0,19.2924,19.3451,19.2397,19.2485,311600.0
2012-09-12 14:00:00,21.91,21.95,21.85,21.94,80800.0,19.2572,19.2924,19.2045,19.2836,80800.0
2012-09-12 14:30:00,21.91,21.95,21.87,21.92,89600.0,19.2572,19.2924,19.2221,19.266,89600.0
2012-09-12 15:00:00,21.92,21.94,21.81,21.94,111000.0,19.266,19.2836,19.1694,19.2836,111000.0
2012-09-12 15:30:00,21.94,21.98,21.88,21.98,301600.0,19.2836,19.3188,19.2309,19.3188,301600.0
2012-09-13 09:30:00,21.7,21.91,21.55,21.69,143400.0,19.0727,19.2572,18.9408,19.0639,143400.0
2012-09-13 10:00:00,21.69,21.7,21.48,21.49,185400.0,19.0639,19.0727,18.8793,18.8881,185400.0
2012-09-13 10:30:00,21.48,21.55,21.42,21.55,91000.0,18.8793,18.9408,18.8266,18.9408,91000.0
2012-09-13 11:00:00,21.54,21.66,21.52,21.66,57100.0,18.932,19.0375,18.9145,19.0375,57100.0
2012-09-13 11:30:00,21.67,21.71,21.6,21.68,69100.0,19.0463,19.0815,18.9848,19.0551,69100.0
2012-09-13 12:00:00,21.67,21.75,21.66,21.71,51700.0,19.0463,19.1166,19.0375,19.0815,51700.0
2012-09-13 12:30:00,21.71,22.01,21.68,21.94,175400.0,19.0815,19.3451,19.0551,19.2836,175400.0
2012-09-13 13:00:00,21.95,22.05,21.93,22.05,85000.0,19.2924,19.3803,19.2748,19.3803,85000.0
2012-09-13 13:30:00,22.05,22.14,22.03,22.03,86400.0,19.3803,19.4594,19.3627,19.3627,86400.0
2012-09-13 14:00:00,22.02,22.25,22.02,22.22,114700.0,19.3539,19.5561,19.3539,19.5297,114700.0
2012-09-13 14:30:00,22.21,22.23,22.11,22.14,127300.0,19.5209,19.5385,19.433,19.4594,127300.0
2012-09-13 15:00:00,22.13,22.15,22.05,22.09,128200.0,19.4506,19.4682,19.3803,19.4155,128200.0
2012-09-13 15:30:00,22.09,22.22,22.08,22.14,294800.0,19.4155,19.5297,19.4067,19.4594,294800.0
2012-09-14 09:30:00,22.26,22.57,22.2,22.51,210100.0,19.5649,19.8373,19.5121,19.7846,210100.0
2012-09-14 10:00:00,22.51,22.9,22.51,22.83,373200.0,19.7846,20.1274,19.7846,20.0659,373200.0
2012-09-14 10:30:00,22.83,22.9,22.73,22.9,184300.0,20.0659,20.1274,19.978,20.1274,184300.0
2012-09-14 11:00:00,22.9,22.91,22.64,22.64,157400.0,20.1274,20.1362,19.8989,19.8989,157400.0
2012-09-14 11:30:00,22.65,22.66,22.56,22.6,91000.0,19.9076,19.9164,19.8285,19.8637,91000.0
2012-09-14 12:00:00,22.59,22.63,22.56,22.59,84800.0,19.8549,19.8901,19.8285,19.8549,84800.0
2012-09-14 12:30:00,22.58,22.7,22.58,22.66,68500.0,19.8461,19.9516,19.8461,19.9164,68500.0
2012-09-14 13:00:00,22.67,22.72,22.56,22.57,85400.0,19.9252,19.9692,19.8285,19.8373,85400.0
2012-09-14 13:30:00,22.57,22.79,22.57,22.77,140800.0,19.8373,20.0307,19.8373,20.0131,140800.0
2012-09-14 14:00:00,22.76,22.82,22.74,22.77,97900.0,20.0043,20.0571,19.9868,20.0131,97900.0
2012-09-14 14:30:00,22.78,22.82,22.7,22.78,135300.0,20.0219,20.0571,19.9516,20.0219,135300.0
2012-09-14 15:00:00,22.78,22.8,22.64,22.69,160900.0,20.0219,20.0395,19.8989,19.9428,160900.0
2012-09-14 15:30:00,22.69,22.77,22.61,22.71,471500.0,19.9428,20.0131,19.8725,19.9604,471500.0
2012-09-17 09:30:00,22.71,22.73,22.52,22.57,135900.0,19.9604,19.978,19.7934,19.8373,135900.0
2012-09-17 10:00:00,22.57,22.65,22.47,22.56,183100.0,19.8373,19.9076,19.7494,19.8285,183100.0
2012-09-17 10:30:00,22.56,22.56,22.27,22.38,139500.0,19.8285,19.8285,19.5737,19.6703,139500.0
2012-09-17 11:00:00,22.38,22.41,22.26,22.26,73800.0,19.6703,19.6967,19.5649,19.5649,73800.0
2012-09-17 11:30:00,22.26,22.38,22.25,22.37,74000.0,19.5649,19.6703,19.5561,19.6616,74000.0
2012-09-17 12:00:00,22.37,22.44,22.33,22.41,69500.0,19.6616,19.7231,19.6264,19.6967,69500.0
2012-09-17 12:30:00,22.4,22.43,22.38,22.4,51300.0,19.6879,19.7143,19.6703,19.6879,51300.0
2012-09-17 13:00:00,22.39,22.45,22.36,22.39,71900.0,19.6791,19.7319,19.6528,19.6791,71900.0
2012-09-17 13:30:00,22.38,22.4,22.34,22.37,64900.0,19.6703,19.6879,19.6352,19.6616,64900.0
2012-09-17 14:00:00,22.37,22.4,22.3,22.36,121100.0,19.6616,19.6879,19.6,19.6528,121100.0
2012-09-17 14:30:00,22.35,22.38,22.3,22.32,73700.0,19.644,19.6703,19.6,19.6176,73700.0
2012-09-17 15:00:00,22.32,22.33,22.25,22.27,148200.0,19.6176,19.6264,19.5561,19.5737,148200.0
2012-09-17 15:30:00,22.27,22.42,22.26,22.38,290000.0,19.5737,19.7055,19.5649,19.6703,290000.0
2012-09-18 09:30:00,22.28,22.46,22.28,22.35,130200.0,19.5824,19.7407,19.5824,19.644,130200.0
2012-09-18 10:00:00,22.36,22.44,22.25,22.28,121100.0,19.6528,19.7231,19.5561,19.5824,121100.0
2012-09-18 10:30:00,22.28,22.32,22.21,22.29,166300.0,19.5824,19.6176,19.5209,19.5912,166300.0
2012-09-18 11:00:00,22.29,22.31,22.22,22.24,296600.0,19.5912,19.6088,19.5297,19.5473,296600.0
2012-09-18 11:30:00,22.23,22.31,22.21,22.27,100700.0,19.5385,19.6088,19.5209,19.5737,100700.0
2012-09-18 12:00:00,22.27,22.33,22.17,22.21,225400.0,19.5737,19.6264,19.4858,19.5209,225400.0
2012-09-18 12:30:00,22.21,22.34,22.16,22.31,93900.0,19.5209,19.6352,19.477,19.6088,93900.0
2012-09-18 13:00:00,22.32,22.32,22.2,22.21,99100.0,19.6176,19.6176,19.5121,19.5209,99100.0
2012-09-18 13:30:00,22.2,22.27,22.15,22.19,134100.0,19.5121,19.5737,19.4682,19.5033,134100.0
2012-09-18 14:00:00,22.2,22.21,22.15,22.15,137500.0,19.5121,19.5209,19.4682,19.4682,137500.0
2012-09-18 14:30:00,22.16,22.22,22.13,22.22,49600.0,19.477,19.5297,19.4506,19.5297,49600.0
2012-09-18 15:00:00,22.21,22.25,22.19,22.23,104100.0,19.5209,19.5561,19.5033,19.5385,104100.0
2012-09-18 15:30:00,22.23,22.3,22.2,22.29,291900.0,19.5385,19.6,19.5121,19.5912,291900.0
2012-09-19 09:30:00,22.22,22.25,21.63,21.81,327700.0,19.5297,19.5561,19.0111,19.1694,327700.0
2012-09-19 10:00:00,21.81,22.07,21.81,22.0,182800.0,19.1694,19.3979,19.1694,19.3363,182800.0
2012-09-19 10:30:00,21.99,21.99,21.88,21.97,89500.0,19.3276,19.3276,19.2309,19.31,89500.0
2012-09-19 11:00:00,21.98,22.15,21.95,22.13,123700.0,19.3188,19.4682,19.2924,19.4506,123700.0
2012-09-19 11:30:00,22.12,22.2,22.06,22.08,147200.0,19.4418,19.5121,19.3891,19.4067,147200.0
2012-09-19 12:00:00,22.08,22.2,22.04,22.18,68200.0,19.4067,19.5121,19.3715,19.4946,68200.0
2012-09-19 12:30:00,22.2,22.2,22.12,22.19,41400.0,19.5121,19.5121,19.4418,19.5033,41400.0
2012-09-19 13:00:00,22.2,22.22,22.14,22.16,96400.0,19.5121,19.5297,19.4594,19.477,96400.0
2012-09-19 13:30:00,22.17,22.21,22.08,22.14,72300.0,19.4858,19.5209,19.4067,19.4594,72300.0
2012-09-19 14:00:00,22.13,22.21,22.13,22.19,68400.0,19.4506,19.5209,19.4506,19.5033,68400.0
2012-09-19 14:30:00,22.19,22.22,22.17,22.2,75200.0,19.5033,19.5297,19.4858,19.5121,75200.0
2012-09-19 15:00:00,22.19,22.19,22.06,22.06,160900.0,19.5033,19.5033,19.3891,19.3891,160900.0
2012-09-19 15:30:00,22.07,22.22,22.03,22.14,373700.0,19.3979,19.5297,19.3627,19.4594,373700.0
2012-09-20 09:30:00,22.01,22.07,21.69,21.69,138900.0,19.3451,19.3979,19.0639,19.0639,138900.0
2012-09-20 10:00:00,21.69,21.86,21.68,21.84,189800.0,19.0639,19.2133,19.0551,19.1957,189800.0
2012-09-20 10:30:00,21.84,22.0,21.79,21.99,124400.0,19.1957,19.3363,19.1518,19.3276,124400.0
2012-09-20 11:00:00,21.98,22.03,21.89,21.94,53300.0,19.3188,19.3627,19.2397,19.2836,53300.0
2012-09-20 11:30:00,21.94,21.96,21.91,21.93,27700.0,19.2836,19.3012,19.2572,19.2748,27700.0
2012-09-20 12:00:00,21.94,21.98,21.83,21.83,51700.0,19.2836,19.3188,19.1869,19.1869,51700.0
2012-09-20 12:30:00,21.83,21.85,21.78,21.82,78800.0,19.1869,19.2045,19.143,19.1781,78800.0
2012-09-20 13:00:00,21.81,21.81,21.76,21.81,48400.0,19.1694,19.1694,19.1254,19.1694,48400.0
2012-09-20 13:30:00,21.8,21.87,21.78,21.8,111600.0,19.1606,19.2221,19.143,19.1606,111600.0
2012-09-20 14:00:00,21.79,21.83,21.76,21.77,178100.0,19.1518,19.1869,19.1254,19.1342,178100.0
2012-09-20 14:30:00,21.77,21.87,21.73,21.87,121400.0,19.1342,19.2221,19.099,19.2221,121400.0
2012-09-20 15:00:00,21.86,21.96,21.86,21.92,181500.0,19.2133,19.3012,19.2133,19.266,181500.0
2012-09-20 15:30:00,21.93,21.97,21.87,21.96,305900.0,19.2748,19.31,19.2221,19.3012,305900.0
2012-09-21 09:30:00,22.07,22.1,21.84,21.85,400300.0,19.3979,19.4242,19.1957,19.2045,400300.0
2012-09-21 10:00:00,21.85,21.92,21.8,21.88,232300.0,19.2045,19.266,19.1606,19.2309,232300.0
2012-09-21 10:30:00,21.87,21.9,21.71,21.73,130300.0,19.2221,19.2485,19.0815,19.099,130300.0
2012-09-21 11:00:00,21.73,21.77,21.5,21.55,228600.0,19.099,19.1342,18.8969,18.9408,228600.0
2012-09-21 11:30:00,21.55,21.82,21.54,21.7,185300.0,18.9408,19.1781,18.932,19.0727,185300.0
2012-09-21 12:00:00,21.7,21.71,21.59,21.6,158500.0,19.0727,19.0815,18.976,18.9848,158500.0
2012-09-21 12:30:00,21.6,21.67,21.55,21.62,167300.0,18.9848,19.0463,18.9408,19.0024,167300.0
2012-09-21 13:00:00,21.62,21.65,21.54,21.57,123400.0,19.0024,19.0287,18.932,18.9584,123400.0
2012-09-21 13:30:00,21.57,21.62,21.51,21.61,195100.0,18.9584,19.0024,18.9057,18.9936,195100.0
2012-09-21 14:00:00,21.6,21.63,21.48,21.55,172600.0,18.9848,19.0111,18.8793,18.9408,172600.0
2012-09-21 14:30:00,21.55,21.65,21.54,21.57,94300.0,18.9408,19.0287,18.932,18.9584,94300.0
2012-09-21 15:00:00,21.56,21.65,21.55,21.57,159600.0,18.9496,19.0287,18.9408,18.9584,159600.0
2012-09-21 15:30:00,21.57,21.63,21.54,21.56,993700.0,18.9584,19.0111,18.932,18.9496,993700.0
2012-09-24 09:30:00,21.4,21.48,21.07,21.09,437400.0,18.809,18.8793,18.5189,18.5365,437400.0
2012-09-24 10:00:00,21.09,21.32,21.09,21.22,383900.0,18.5365,18.7387,18.5365,18.6508,383900.0
2012-09-24 10:30:00,21.21,21.38,21.2,21.3,507400.0,18.642,18.7914,18.6332,18.7211,507400.0
2012-09-24 11:00:00,21.3,21.41,21.27,21.31,707800.0,18.7211,18.8178,18.6947,18.7299,707800.0
2012-09-24 11:30:00,21.31,21.38,21.23,21.25,252800.0,18.7299,18.7914,18.6596,18.6772,252800.0
2012-09-24 12:00:00,21.24,21.25,21.21,21.23,215600.0,18.6684,18.6772,18.642,18.6596,215600.0
2012-09-24 12:30:00,21.22,21.25,21.21,21.25,178300.0,18.6508,18.6772,18.642,18.6772,178300.0
2012-09-24 13:00:00,21.25,21.27,21.21,21.25,154900.0,18.6772,18.6947,18.642,18.6772,154900.0
2012-09-24 13:30:00,21.25,21.25,21.19,21.22,224000.0,18.6772,18.6772,18.6244,18.6508,224000.0
2012-09-24 14:00:00,21.22,21.31,21.21,21.31,140200.0,18.6508,18.7299,18.642,18.7299,140200.0
2012-09-24 14:30:00,21.31,21.32,21.22,21.3,251400.0,18.7299,18.7387,18.6508,18.7211,251400.0
2012-09-24 15:00:00,21.3,21.41,21.29,21.4,408900.0,18.7211,18.8178,18.7123,18.809,408900.0
2012-09-24 15:30:00,21.39,21.4,21.28,21.37,676000.0,18.8002,18.809,18.7035,18.7826,676000.0
2012-09-25 09:30:00,21.64,21.73,21.46,21.56,416700.0,19.0199,19.099,18.8617,18.9496,416700.0
2012-09-25 10:00:00,21.56,21.7,21.55,21.59,345400.0,18.9496,19.0727,18.9408,18.976,345400.0
2012-09-25 10:30:00,21.59,21.6,21.2,21.2,366100.0,18.976,18.9848,18.6332,18.6332,366100.0
2012-09-25 11:00:00,21.21,21.6,21.2,21.6,552200.0,18.642,18.9848,18.6332,18.9848,552200.0
2012-09-25 11:30:00,21.59,21.6,21.44,21.49,275700.0,18.976,18.9848,18.8442,18.8881,275700.0
2012-09-25 12:00:00,21.49,21.52,21.34,21.45,262400.0,18.8881,18.9145,18.7563,18.8529,262400.0
2012-09-25 12:30:00,21.45,21.5,21.33,21.38,169700.0,18.8529,18.8969,18.7475,18.7914,169700.0
2012-09-25 13:00:00,21.37,21.4,21.15,21.26,189700.0,18.7826,18.809,18.5893,18.6859,189700.0
2012-09-25 13:30:00,21.27,21.41,21.16,21.28,215700.0,18.6947,18.8178,18.5981,18.7035,215700.0
2012-09-25 14:00:00,21.3,21.45,21.26,21.39,380600.0,18.7211,18.8529,18.6859,18.8002,380600.0
2012-09-25 14:30:00,21.38,21.45,21.18,21.22,471300.0,18.7914,18.8529,18.6156,18.6508,471300.0
2012-09-25 15:00:00,21.21,21.28,21.05,21.15,581000.0,18.642,18.7035,18.5014,18.5893,581000.0
2012-09-25 15:30:00,21.14,21.18,20.88,20.97,1017400.0,18.5805,18.6156,18.352,18.4311,1017400.0
2012-09-26 09:30:00,19.95,20.0,18.93,19.23,2946200.0,17.5346,17.5785,16.638,16.9017,2946200.0
2012-09-26 10:00:00,19.2,19.24,18.83,18.92,1160700.0,16.8754,16.9105,16.5502,16.6293,1160700.0
2012-09-26 10:30:00,18.92,19.03,18.77,18.95,748700.0,16.6293,16.7259,16.4974,16.6556,748700.0
2012-09-26 11:00:00,18.95,19.04,18.83,19.02,705200.0,16.6556,16.7347,16.5502,16.7172,705200.0
2012-09-26 11:30:00,19.02,19.07,18.91,18.93,363700.0,16.7172,16.7611,16.6205,16.638,363700.0
2012-09-26 12:00:00,18.93,19.04,18.9,19.0,447600.0,16.638,16.7347,16.6117,16.6996,447600.0
2012-09-26 12:30:00,19.0,19.0,18.87,18.93,344600.0,16.6996,16.6996,16.5853,16.638,344600.0
2012-09-26 13:00:00,18.93,19.05,18.91,19.02,367100.0,16.638,16.7435,16.6205,16.7172,367100.0
2012-09-26 13:30:00,19.02,19.06,18.84,18.89,586800.0,16.7172,16.7523,16.5589,16.6029,586800.0
2012-09-26 14:00:00,18.89,19.03,18.88,18.99,426400.0,16.6029,16.7259,16.5941,16.6908,426400.0
2012-09-26 14:30:00,18.99,19.06,18.92,18.98,413100.0,16.6908,16.7523,16.6293,16.682,413100.0
2012-09-26 15:00:00,18.98,19.02,18.84,18.97,704300.0,16.682,16.7172,16.5589,16.6732,704300.0
2012-09-26 15:30:00,18.97,19.0,18.89,18.91,1718400.0,16.6732,16.6996,16.6029,16.6205,1718400.0
2012-09-27 09:30:00,19.02,19.1,18.62,18.8,972200.0,16.7172,16.7875,16.3656,16.5238,972200.0
2012-09-27 10:00:00,18.79,18.82,18.65,18.69,450500.0,16.515,16.5414,16.3919,16.4271,450500.0
2012-09-27 10:30:00,18.69,18.79,18.6,18.69,392800.0,16.4271,16.515,16.348,16.4271,392800.0
2012-09-27 11:00:00,18.69,18.76,18.67,18.73,343200.0,16.4271,16.4886,16.4095,16.4623,343200.0
2012-09-27 11:30:00,18.73,18.75,18.68,18.75,309800.0,16.4623,16.4798,16.4183,16.4798,309800.0
2012-09-27 12:00:00,18.75,18.99,18.72,18.98,513100.0,16.4798,16.6908,16.4535,16.682,513100.0
2012-09-27 12:30:00,18.98,18.99,18.89,18.94,225500.0,16.682,16.6908,16.6029,16.6468,225500.0
2012-09-27 13:00:00,18.94,18.98,18.9,18.97,240900.0,16.6468,16.682,16.6117,16.6732,240900.0
2012-09-27 13:30:00,18.97,19.05,18.96,18.97,393100.0,16.6732,16.7435,16.6644,16.6732,393100.0
2012-09-27 14:00:00,18.97,18.98,18.91,18.93,205300.0,16.6732,16.682,16.6205,16.638,205300.0
2012-09-27 14:30:00,18.93,18.98,18.91,18.96,344500.0,16.638,16.682,16.6205,16.6644,344500.0
2012-09-27 15:00:00,18.96,18.96,18.86,18.88,287500.0,16.6644,16.6644,16.5765,16.5941,287500.0
2012-09-27 15:30:00,18.87,18.91,18.84,18.9,685400.0,16.5853,16.6205,16.5589,16.6117,685400.0
2012-09-28 09:30:00,18.82,19.05,18.81,19.02,1054800.0,16.5414,16.7435,16.5326,16.7172,1054800.0
2012-09-28 10:00:00,19.02,19.09,18.92,18.98,779800.0,16.7172,16.7787,16.6293,16.682,779800.0
2012-09-28 10:30:00,18.98,19.05,18.94,18.99,489000.0,16.682,16.7435,16.6468,16.6908,489000.0
2012-09-28 11:00:00,19.0,19.0,18.86,18.87,558100.0,16.6996,16.6996,16.5765,16.5853,558100.0
2012-09-28 11:30:00,18.87,18.93,18.82,18.92,172500.0,16.5853,16.638,16.5414,16.6293,172500.0
2012-09-28 12:00:00,18.91,18.98,18.85,18.9,388400.0,16.6205,16.682,16.5677,16.6117,388400.0
2012-09-28 12:30:00,18.89,18.92,18.82,18.84,130000.0,16.6029,16.6293,16.5414,16.5589,130000.0
2012-09-28 13:00:00,18.84,18.85,18.77,18.81,212600.0,16.5589,16.5677,16.4974,16.5326,212600.0
2012-09-28 13:30:00,18.82,18.89,18.81,18.85,193200.0,16.5414,16.6029,16.5326,16.5677,193200.0
2012-09-28 14:00:00,18.86,18.88,18.8,18.84,281300.0,16.5765,16.5941,16.5238,16.5589,281300.0
2012-09-28 14:30:00,18.84,18.85,18.77,18.77,186500.0,16.5589,16.5677,16.4974,16.4974,186500.0
2012-09-28 15:00:00,18.78,18.85,18.76,18.78,235800.0,16.5062,16.5677,16.4886,16.5062,235800.0
2012-09-28 15:30:00,18.77,18.79,18.66,18.71,855200.0,16.4974,16.515,16.4007,16.4447,855200.0
2012-10-01 09:30:00,18.9,18.91,18.68,18.69,378800.0,16.6117,16.6205,16.4183,16.4271,378800.0
2012-10-01 10:00:00,18.7,18.82,18.68,18.7,568900.0,16.4359,16.5414,16.4183,16.4359,568900.0
2012-10-01 10:30:00,18.69,18.7,18.62,18.67,328500.0,16.4271,16.4359,16.3656,16.4095,328500.0
2012-10-01 11:00:00,18.68,18.72,18.64,18.66,365000.0,16.4183,16.4535,16.3832,16.4007,365000.0
2012-10-01 11:30:00,18.66,18.71,18.63,18.67,241900.0,16.4007,16.4447,16.3744,16.4095,241900.0
2012-10-01 12:00:00,18.67,18.71,18.64,18.65,295400.0,16.4095,16.4447,16.3832,16.3919,295400.0
2012-10-01 12:30:00,18.65,18.67,18.5,18.51,433000.0,16.3919,16.4095,16.2601,16.2689,433000.0
2012-10-01 13:00:00,18.51,18.52,18.39,18.43,390500.0,16.2689,16.2777,16.1634,16.1986,390500.0
2012-10-01 13:30:00,18.43,18.46,18.37,18.43,295000.0,16.1986,16.225,16.1459,16.1986,295000.0
2012-10-01 14:00:00,18.43,18.45,18.37,18.39,247300.0,16.1986,16.2162,16.1459,16.1634,247300.0
2012-10-01 14:30:00,18.39,18.42,18.34,18.42,473300.0,16.1634,16.1898,16.1195,16.1898,473300.0
2012-10-01 15:00:00,18.42,18.52,18.33,18.37,509000.0,16.1898,16.2777,16.1107,16.1459,509000.0
2012-10-01 15:30:00,18.37,18.47,18.36,18.46,658400.0,16.1459,16.2337,16.1371,16.225,658400.0
2012-10-02 09:30:00,18.51,18.61,18.43,18.49,195700.0,16.2689,16.3568,16.1986,16.2513,195700.0
2012-10-02 10:00:00,18.5,18.56,18.36,18.55,187000.0,16.2601,16.3128,16.1371,16.3041,187000.0
2012-10-02 10:30:00,18.55,18.56,18.41,18.44,162400.0,16.3041,16.3128,16.181,16.2074,162400.0
2012-10-02 11:00:00,18.44,18.49,18.4,18.43,119000.0,16.2074,16.2513,16.1722,16.1986,119000.0
2012-10-02 11:30:00,18.43,18.5,18.35,18.42,149000.0,16.1986,16.2601,16.1283,16.1898,149000.0
2012-10-02 12:00:00,18.41,18.46,18.39,18.41,151600.0,16.181,16.225,16.1634,16.181,151600.0
2012-10-02 12:30:00,18.41,18.44,18.37,18.38,82700.0,16.181,16.2074,16.1459,16.1546,82700.0
2012-10-02 13:00:00,18.39,18.42,18.37,18.4,106600.0,16.1634,16.1898,16.1459,16.1722,106600.0
2012-10-02 13:30:00,18.4,18.44,18.33,18.39,195400.0,16.1722,16.2074,16.1107,16.1634,195400.0
2012-10-02 14:00:00,18.39,18.44,18.32,18.37,135200.0,16.1634,16.2074,16.1019,16.1459,135200.0
2012-10-02 14:30:00,18.36,18.4,18.32,18.38,213200.0,16.1371,16.1722,16.1019,16.1546,213200.0
2012-10-02 15:00:00,18.38,18.41,18.34,18.37,277200.0,16.1546,16.181,16.1195,16.1459,277200.0
2012-10-02 15:30:00,18.37,18.43,18.35,18.38,868100.0,16.1459,16.1986,16.1283,16.1546,868100.0
2012-10-03 09:30:00,18.46,18.53,18.19,18.22,365800.0,16.225,16.2865,15.9876,16.014,365800.0
2012-10-03 10:00:00,18.23,18.34,18.1,18.26,512300.0,16.0228,16.1195,15.9085,16.0492,512300.0
2012-10-03 10:30:00,18.27,18.28,18.18,18.22,226200.0,16.058,16.0667,15.9789,16.014,226200.0
2012-10-03 11:00:00,18.21,18.36,18.21,18.36,349700.0,16.0052,16.1371,16.0052,16.1371,349700.0
2012-10-03 11:30:00,18.36,18.4,18.3,18.36,255500.0,16.1371,16.1722,16.0843,16.1371,255500.0
2012-10-03 12:00:00,18.37,18.38,18.32,18.34,282200.0,16.1459,16.1546,16.1019,16.1195,282200.0
2012-10-03 12:30:00,18.35,18.36,18.29,18.29,185900.0,16.1283,16.1371,16.0755,16.0755,185900.0
2012-10-03 13:00:00,18.29,18.31,18.27,18.27,155200.0,16.0755,16.0931,16.058,16.058,155200.0
2012-10-03 13:30:00,18.27,18.28,18.17,18.2,272100.0,16.058,16.0667,15.9701,15.9964,272100.0
2012-10-03 14:00:00,18.21,18.23,18.13,18.16,204700.0,16.0052,16.0228,15.9349,15.9613,204700.0
2012-10-03 14:30:00,18.17,18.21,18.12,18.14,269700.0,15.9701,16.0052,15.9261,15.9437,269700.0
2012-10-03 15:00:00,18.14,18.15,18.1,18.14,335800.0,15.9437,15.9525,15.9085,15.9437,335800.0
2012-10-03 15:30:00,18.14,18.19,18.11,18.13,577000.0,15.9437,15.9876,15.9173,15.9349,577000.0
2012-10-04 09:30:00,18.18,18.18,17.83,17.91,635600.0,15.9789,15.9789,15.6712,15.7415,635600.0
2012-10-04 10:00:00,17.91,18.01,17.88,17.94,422000.0,15.7415,15.8294,15.7152,15.7679,422000.0
2012-10-04 10:30:00,17.93,17.96,17.87,17.92,739000.0,15.7591,15.7855,15.7064,15.7503,739000.0
2012-10-04 11:00:00,17.93,18.01,17.88,18.0,582400.0,15.7591,15.8294,15.7152,15.8206,582400.0
2012-10-04 11:30:00,17.99,18.0,17.94,17.98,303300.0,15.8119,15.8206,15.7679,15.8031,303300.0
2012-10-04 12:00:00,17.98,18.0,17.93,17.97,294400.0,15.8031,15.8206,15.7591,15.7943,294400.0
2012-10-04 12:30:00,17.98,17.98,17.94,17.96,206500.0,15.8031,15.8031,15.7679,15.7855,206500.0
2012-10-04 13:00:00,17.96,18.0,17.92,17.95,343600.0,15.7855,15.8206,15.7503,15.7767,343600.0
2012-10-04 13:30:00,17.95,18.08,17.95,18.07,232500.0,15.7767,15.891,15.7767,15.8822,232500.0
2012-10-04 14:00:00,18.08,18.1,18.03,18.1,164000.0,15.891,15.9085,15.847,15.9085,164000.0
2012-10-04 14:30:00,18.1,18.17,18.08,18.13,167600.0,15.9085,15.9701,15.891,15.9349,167600.0
2012-10-04 15:00:00,18.12,18.16,18.11,18.12,311100.0,15.9261,15.9613,15.9173,15.9261,311100.0
2012-10-04 15:30:00,18.12,18.15,18.04,18.05,912600.0,15.9261,15.9525,15.8558,15.8646,912600.0
2012-10-05 09:30:00,18.2,18.28,18.07,18.13,256600.0,15.9964,16.0667,15.8822,15.9349,256600.0
2012-10-05 10:00:00,18.14,18.18,18.05,18.14,273500.0,15.9437,15.9789,15.8646,15.9437,273500.0
2012-10-05 10:30:00,18.15,18.2,18.12,18.2,389300.0,15.9525,15.9964,15.9261,15.9964,389300.0
2012-10-05 11:00:00,18.2,18.21,18.11,18.12,145600.0,15.9964,16.0052,15.9173,15.9261,145600.0
2012-10-05 11:30:00,18.11,18.16,18.09,18.11,115700.0,15.9173,15.9613,15.8998,15.9173,115700.0
2012-10-05 12:00:00,18.11,18.12,17.99,18.03,218200.0,15.9173,15.9261,15.8119,15.847,218200.0
2012-10-05 12:30:00,18.04,18.11,18.04,18.11,302000.0,15.8558,15.9173,15.8558,15.9173,302000.0
2012-10-05 13:00:00,18.11,18.11,18.01,18.04,212200.0,15.9173,15.9173,15.8294,15.8558,212200.0
2012-10-05 13:30:00,18.04,18.07,17.99,18.05,185600.0,15.8558,15.8822,15.8119,15.8646,185600.0
2012-10-05 14:00:00,18.05,18.07,18.01,18.05,127600.0,15.8646,15.8822,15.8294,15.8646,127600.0
2012-10-05 14:30:00,18.04,18.06,17.98,17.98,245900.0,15.8558,15.8734,15.8031,15.8031,245900.0
2012-10-05 15:00:00,17.98,18.05,17.97,18.03,361100.0,15.8031,15.8646,15.7943,15.847,361100.0
2012-10-05 15:30:00,18.03,18.06,18.0,18.05,593500.0,15.847,15.8734,15.8206,15.8646,593500.0
2012-10-08 09:30:00,17.99,17.99,17.75,17.77,554000.0,15.8119,15.8119,15.6009,15.6185,554000.0
2012-10-08 10:00:00,17.76,17.79,17.58,17.59,959600.0,15.6097,15.6361,15.4515,15.4603,959600.0
2012-10-08 10:30:00,17.6,17.71,17.58,17.63,730000.0,15.4691,15.5658,15.4515,15.4954,730000.0
2012-10-08 11:00:00,17.63,17.66,17.55,17.61,339000.0,15.4954,15.5218,15.4251,15.4779,339000.0
2012-10-08 11:30:00,17.61,17.64,17.56,17.6,330400.0,15.4779,15.5042,15.4339,15.4691,330400.0
2012-10-08 12:00:00,17.6,17.61,17.55,17.58,326900.0,15.4691,15.4779,15.4251,15.4515,326900.0
2012-10-08 12:30:00,17.58,17.6,17.5,17.51,469900.0,15.4515,15.4691,15.3812,15.39,469900.0
2012-10-08 13:00:00,17.51,17.52,17.32,17.37,1402700.0,15.39,15.3988,15.223,15.2669,1402700.0
2012-10-08 13:30:00,17.37,17.52,17.36,17.45,508000.0,15.2669,15.3988,15.2581,15.3372,508000.0
2012-10-08 14:00:00,17.46,17.46,17.26,17.3,1029500.0,15.346,15.346,15.1702,15.2054,1029500.0
2012-10-08 14:30:00,17.3,17.41,17.29,17.39,372800.0,15.2054,15.3021,15.1966,15.2845,372800.0
2012-10-08 15:00:00,17.39,17.41,17.36,17.37,635000.0,15.2845,15.3021,15.2581,15.2669,635000.0
2012-10-08 15:30:00,17.37,17.42,17.37,17.38,1065700.0,15.2669,15.3109,15.2669,15.2757,1065700.0
2012-10-09 09:30:00,17.41,17.56,17.4,17.5,675500.0,15.3021,15.4339,15.2933,15.3812,675500.0
2012-10-09 10:00:00,17.49,17.52,17.48,17.5,494200.0,15.3724,15.3988,15.3636,15.3812,494200.0
2012-10-09 10:30:00,17.5,17.5,17.37,17.4,448500.0,15.3812,15.3812,15.2669,15.2933,448500.0
2012-10-09 11:00:00,17.4,17.42,17.33,17.39,530500.0,15.2933,15.3109,15.2318,15.2845,530500.0
2012-10-09 11:30:00,17.4,17.44,17.36,17.39,305500.0,15.2933,15.3285,15.2581,15.2845,305500.0
2012-10-09 12:00:00,17.4,17.48,17.39,17.45,347100.0,15.2933,15.3636,15.2845,15.3372,347100.0
2012-10-09 12:30:00,17.46,17.52,17.45,17.47,339200.0,15.346,15.3988,15.3372,15.3548,339200.0
2012-10-09 13:00:00,17.47,17.54,17.45,17.53,446300.0,15.3548,15.4163,15.3372,15.4076,446300.0
2012-10-09 13:30:00,17.53,17.57,17.5,17.52,307400.0,15.4076,15.4427,15.3812,15.3988,307400.0
2012-10-09 14:00:00,17.53,17.55,17.5,17.54,241700.0,15.4076,15.4251,15.3812,15.4163,241700.0
2012-10-09 14:30:00,17.54,17.56,17.5,17.56,404000.0,15.4163,15.4339,15.3812,15.4339,404000.0
2012-10-09 15:00:00,17.55,17.57,17.45,17.47,378200.0,15.4251,15.4427,15.3372,15.3548,378200.0
2012-10-09 15:30:00,17.47,17.55,17.44,17.5,932100.0,15.3548,15.4251,15.3285,15.3812,932100.0
2012-10-10 09:30:00,17.47,17.5,17.18,17.21,395300.0,15.3548,15.3812,15.0999,15.1263,395300.0
2012-10-10 10:00:00,17.21,17.26,17.08,17.26,528400.0,15.1263,15.1702,15.012,15.1702,528400.0
2012-10-10 10:30:00,17.26,17.26,17.12,17.12,363100.0,15.1702,15.1702,15.0472,15.0472,363100.0
2012-10-10 11:00:00,17.13,17.14,17.02,17.05,382600.0,15.056,15.0648,14.9593,14.9857,382600.0
2012-10-10 11:30:00,17.04,17.1,17.03,17.07,297000.0,14.9769,15.0296,14.9681,15.0032,297000.0
2012-10-10 12:00:00,17.07,17.08,17.0,17.04,238700.0,15.0032,15.012,14.9417,14.9769,238700.0
2012-10-10 12:30:00,17.04,17.05,17.0,17.01,236300.0,14.9769,14.9857,14.9417,14.9505,236300.0
2012-10-10 13:00:00,17.01,17.03,16.97,17.02,472400.0,14.9505,14.9681,14.9154,14.9593,472400.0
2012-10-10 13:30:00,17.02,17.04,16.98,17.0,240900.0,14.9593,14.9769,14.9241,14.9417,240900.0
2012-10-10 14:00:00,16.99,17.04,16.98,16.99,218400.0,14.9329,14.9769,14.9241,14.9329,218400.0
2012-10-10 14:30:00,17.0,17.0,16.96,16.96,261100.0,14.9417,14.9417,14.9066,14.9066,261100.0
2012-10-10 15:00:00,16.96,16.98,16.89,16.89,352200.0,14.9066,14.9241,14.845,14.845,352200.0
2012-10-10 15:30:00,16.89,17.0,16.89,17.0,614600.0,14.845,14.9417,14.845,14.9417,614600.0
2012-10-11 09:30:00,17.13,17.25,17.08,17.24,302000.0,15.056,15.1615,15.012,15.1527,302000.0
2012-10-11 10:00:00,17.24,17.35,17.24,17.3,243100.0,15.1527,15.2493,15.1527,15.2054,243100.0
2012-10-11 10:30:00,17.3,17.35,17.27,17.3,304000.0,15.2054,15.2493,15.179,15.2054,304000.0
2012-10-11 11:00:00,17.31,17.33,17.2,17.25,405700.0,15.2142,15.2318,15.1175,15.1615,405700.0
2012-10-11 11:30:00,17.25,17.26,17.1,17.21,360400.0,15.1615,15.1702,15.0296,15.1263,360400.0
2012-10-11 12:00:00,17.2,17.26,17.17,17.21,184400.0,15.1175,15.1702,15.0911,15.1263,184400.0
2012-10-11 12:30:00,17.21,17.25,17.17,17.21,165900.0,15.1263,15.1615,15.0911,15.1263,165900.0
2012-10-11 13:00:00,17.21,17.23,17.16,17.16,154800.0,15.1263,15.1439,15.0824,15.0824,154800.0
2012-10-11 13:30:00,17.16,17.2,17.16,17.17,301700.0,15.0824,15.1175,15.0824,15.0911,301700.0
2012-10-11 14:00:00,17.17,17.23,17.15,17.22,174300.0,15.0911,15.1439,15.0736,15.1351,174300.0
2012-10-11 14:30:00,17.23,17.25,17.19,17.19,121400.0,15.1439,15.1615,15.1087,15.1087,121400.0
2012-10-11 15:00:00,17.19,17.25,17.19,17.23,214400.0,15.1087,15.1615,15.1087,15.1439,214400.0
2012-10-11 15:30:00,17.23,17.23,17.17,17.18,523500.0,15.1439,15.1439,15.0911,15.0999,523500.0
2012-10-12 09:30:00,17.15,17.25,17.06,17.19,402900.0,15.0736,15.1615,14.9945,15.1087,402900.0
2012-10-12 10:00:00,17.19,17.3,17.19,17.22,321100.0,15.1087,15.2054,15.1087,15.1351,321100.0
2012-10-12 10:30:00,17.22,17.27,17.19,17.21,161900.0,15.1351,15.179,15.1087,15.1263,161900.0
2012-10-12 11:00:00,17.21,17.23,17.14,17.17,333200.0,15.1263,15.1439,15.0648,15.0911,333200.0
2012-10-12 11:30:00,17.16,17.17,17.1,17.11,304900.0,15.0824,15.0911,15.0296,15.0384,304900.0
2012-10-12 12:00:00,17.11,17.16,17.07,17.13,501300.0,15.0384,15.0824,15.0032,15.056,501300.0
2012-10-12 12:30:00,17.12,17.17,17.12,17.16,219700.0,15.0472,15.0911,15.0472,15.0824,219700.0
2012-10-12 13:00:00,17.16,17.17,17.13,17.15,126700.0,15.0824,15.0911,15.056,15.0736,126700.0
2012-10-12 13:30:00,17.15,17.21,17.13,17.18,170500.0,15.0736,15.1263,15.056,15.0999,170500.0
2012-10-12 14:00:00,17.18,17.18,17.12,17.15,169100.0,15.0999,15.0999,15.0472,15.0736,169100.0
2012-10-12 14:30:00,17.15,17.16,17.1,17.1,180100.0,15.0736,15.0824,15.0296,15.0296,180100.0
2012-10-12 15:00:00,17.11,17.12,17.06,17.07,285800.0,15.0384,15.0472,14.9945,15.0032,285800.0
2012-10-12 15:30:00,17.07,17.08,17.01,17.03,425900.0,15.0032,15.012,14.9505,14.9681,425900.0
2012-10-15 09:30:00,17.03,17.16,16.91,16.95,158700.0,14.9681,15.0824,14.8626,14.8978,158700.0
2012-10-15 10:00:00,16.94,16.97,16.82,16.89,207200.0,14.889,14.9154,14.7835,14.845,207200.0
2012-10-15 10:30:00,16.88,16.92,16.87,16.9,129800.0,14.8363,14.8714,14.8275,14.8538,129800.0
2012-10-15 11:00:00,16.9,16.93,16.85,16.89,211400.0,14.8538,14.8802,14.8099,14.845,211400.0
2012-10-15 11:30:00,16.88,16.97,16.88,16.93,236200.0,14.8363,14.9154,14.8363,14.8802,236200.0
2012-10-15 12:00:00,16.93,17.06,16.91,17.05,223700.0,14.8802,14.9945,14.8626,14.9857,223700.0
2012-10-15 12:30:00,17.05,17.09,17.02,17.06,102100.0,14.9857,15.0208,14.9593,14.9945,102100.0
2012-10-15 13:00:00,17.06,17.14,17.06,17.1,164600.0,14.9945,15.0648,14.9945,15.0296,164600.0
2012-10-15 13:30:00,17.1,17.17,17.1,17.11,121700.0,15.0296,15.0911,15.0296,15.0384,121700.0
2012-10-15 14:00:00,17.11,17.12,17.03,17.03,199800.0,15.0384,15.0472,14.9681,14.9681,199800.0
2012-10-15 14:30:00,17.03,17.08,17.01,17.04,167300.0,14.9681,15.012,14.9505,14.9769,167300.0
2012-10-15 15:00:00,17.04,17.08,17.02,17.04,338400.0,14.9769,15.012,14.9593,14.9769,338400.0
2012-10-15 15:30:00,17.04,17.16,17.04,17.13,496700.0,14.9769,15.0824,14.9769,15.056,496700.0
2012-10-16 09:30:00,17.12,17.47,17.12,17.46,284000.0,15.0472,15.3548,15.0472,15.346,284000.0
2012-10-16 10:00:00,17.46,17.55,17.41,17.41,329000.0,15.346,15.4251,15.3021,15.3021,329000.0
2012-10-16 10:30:00,17.42,17.45,17.36,17.39,251800.0,15.3109,15.3372,15.2581,15.2845,251800.0
2012-10-16 11:00:00,17.39,17.55,17.36,17.54,194900.0,15.2845,15.4251,15.2581,15.4163,194900.0
2012-10-16 11:30:00,17.54,17.55,17.47,17.51,312200.0,15.4163,15.4251,15.3548,15.39,312200.0
2012-10-16 12:00:00,17.52,17.59,17.5,17.52,175200.0,15.3988,15.4603,15.3812,15.3988,175200.0
2012-10-16 12:30:00,17.51,17.55,17.47,17.52,317300.0,15.39,15.4251,15.3548,15.3988,317300.0
2012-10-16 13:00:00,17.52,17.59,17.48,17.56,233900.0,15.3988,15.4603,15.3636,15.4339,233900.0
2012-10-16 13:30:00,17.56,17.64,17.55,17.62,230100.0,15.4339,15.5042,15.4251,15.4867,230100.0
2012-10-16 14:00:00,17.62,17.63,17.55,17.58,213200.0,15.4867,15.4954,15.4251,15.4515,213200.0
2012-10-16 14:30:00,17.58,17.6,17.56,17.58,201800.0,15.4515,15.4691,15.4339,15.4515,201800.0
2012-10-16 15:00:00,17.57,17.58,17.51,17.57,441500.0,15.4427,15.4515,15.39,15.4427,441500.0
2012-10-16 15:30:00,17.57,17.62,17.56,17.61,635500.0,15.4427,15.4867,15.4339,15.4779,635500.0
2012-10-17 09:30:00,17.65,17.67,17.42,17.65,308000.0,15.513,15.5306,15.3109,15.513,308000.0
2012-10-17 10:00:00,17.65,17.78,17.64,17.72,303800.0,15.513,15.6273,15.5042,15.5745,303800.0
2012-10-17 10:30:00,17.72,17.76,17.7,17.7,301300.0,15.5745,15.6097,15.557,15.557,301300.0
2012-10-17 11:00:00,17.71,17.76,17.7,17.74,162800.0,15.5658,15.6097,15.557,15.5921,162800.0
2012-10-17 11:30:00,17.74,17.79,17.73,17.76,156000.0,15.5921,15.6361,15.5833,15.6097,156000.0
2012-10-17 12:00:00,17.76,17.87,17.76,17.83,283700.0,15.6097,15.7064,15.6097,15.6712,283700.0
2012-10-17 12:30:00,17.83,17.85,17.82,17.85,142000.0,15.6712,15.6888,15.6624,15.6888,142000.0
2012-10-17 13:00:00,17.85,17.86,17.79,17.79,193300.0,15.6888,15.6976,15.6361,15.6361,193300.0
2012-10-17 13:30:00,17.79,17.79,17.68,17.68,262500.0,15.6361,15.6361,15.5394,15.5394,262500.0
2012-10-17 14:00:00,17.68,17.73,17.64,17.71,255600.0,15.5394,15.5833,15.5042,15.5658,255600.0
2012-10-17 14:30:00,17.71,17.77,17.7,17.71,349500.0,15.5658,15.6185,15.557,15.5658,349500.0
2012-10-17 15:00:00,17.71,17.75,17.7,17.72,252800.0,15.5658,15.6009,15.557,15.5745,252800.0
2012-10-17 15:30:00,17.72,17.74,17.71,17.72,413700.0,15.5745,15.5921,15.5658,15.5745,413700.0
2012-10-18 09:30:00,17.62,17.71,17.49,17.66,228700.0,15.4867,15.5658,15.3724,15.5218,228700.0
2012-10-18 10:00:00,17.67,17.68,17.45,17.57,307500.0,15.5306,15.5394,15.3372,15.4427,307500.0
2012-10-18 10:30:00,17.57,17.57,17.48,17.48,332200.0,15.4427,15.4427,15.3636,15.3636,332200.0
2012-10-18 11:00:00,17.48,17.5,17.45,17.46,287400.0,15.3636,15.3812,15.3372,15.346,287400.0
2012-10-18 11:30:00,17.45,17.46,17.38,17.43,431100.0,15.3372,15.346,15.2757,15.3197,431100.0
2012-10-18 12:00:00,17.43,17.44,17.34,17.38,303600.0,15.3197,15.3285,15.2406,15.2757,303600.0
2012-10-18 12:30:00,17.38,17.38,17.21,17.25,346900.0,15.2757,15.2757,15.1263,15.1615,346900.0
2012-10-18 13:00:00,17.26,17.3,17.23,17.25,158800.0,15.1702,15.2054,15.1439,15.1615,158800.0
2012-10-18 13:30:00,17.25,17.32,17.23,17.28,372200.0,15.1615,15.223,15.1439,15.1878,372200.0
2012-10-18 14:00:00,17.28,17.28,17.24,17.25,208300.0,15.1878,15.1878,15.1527,15.1615,208300.0
2012-10-18 14:30:00,17.26,17.31,17.15,17.16,306900.0,15.1702,15.2142,15.0736,15.0824,306900.0
2012-10-18 15:00:00,17.16,17.28,17.14,17.26,321900.0,15.0824,15.1878,15.0648,15.1702,321900.0
2012-10-18 15:30:00,17.26,17.32,17.24,17.25,368100.0,15.1702,15.223,15.1527,15.1615,368100.0
2012-10-19 09:30:00,17.16,17.3,17.09,17.29,434800.0,15.0824,15.2054,15.0208,15.1966,434800.0
2012-10-19 10:00:00,17.29,17.39,17.25,17.33,273600.0,15.1966,15.2845,15.1615,15.2318,273600.0
2012-10-19 10:30:00,17.33,17.36,17.21,17.22,257800.0,15.2318,15.2581,15.1263,15.1351,257800.0
2012-10-19 11:00:00,17.21,17.24,17.16,17.18,302800.0,15.1263,15.1527,15.0824,15.0999,302800.0
2012-10-19 11:30:00,17.18,17.19,17.09,17.11,205200.0,15.0999,15.1087,15.0208,15.0384,205200.0
2012-10-19 12:00:00,17.11,17.14,17.08,17.11,313000.0,15.0384,15.0648,15.012,15.0384,313000.0
2012-10-19 12:30:00,17.11,17.2,17.09,17.11,212200.0,15.0384,15.1175,15.0208,15.0384,212200.0
2012-10-19 13:00:00,17.12,17.18,17.1,17.16,177900.0,15.0472,15.0999,15.0296,15.0824,177900.0
2012-10-19 13:30:00,17.16,17.17,17.1,17.11,251300.0,15.0824,15.0911,15.0296,15.0384,251300.0
2012-10-19 14:00:00,17.11,17.13,17.04,17.05,211100.0,15.0384,15.056,14.9769,14.9857,211100.0
2012-10-19 14:30:00,17.05,17.1,17.05,17.1,188100.0,14.9857,15.0296,14.9857,15.0296,188100.0
2012-10-19 15:00:00,17.1,17.16,17.05,17.13,298900.0,15.0296,15.0824,14.9857,15.056,298900.0
2012-10-19 15:30:00,17.13,17.25,17.13,17.19,667100.0,15.056,15.1615,15.056,15.1087,667100.0
2012-10-22 09:30:00,17.13,17.29,17.13,17.28,166100.0,15.056,15.1966,15.056,15.1878,166100.0
2012-10-22 10:00:00,17.27,17.42,17.26,17.41,198100.0,15.179,15.3109,15.1702,15.3021,198100.0
2012-10-22 10:30:00,17.41,17.42,17.24,17.28,513900.0,15.3021,15.3109,15.1527,15.1878,513900.0
2012-10-22 11:00:00,17.27,17.31,17.21,17.27,194700.0,15.179,15.2142,15.1263,15.179,194700.0
2012-10-22 11:30:00,17.27,17.33,17.26,17.29,126200.0,15.179,15.2318,15.1702,15.1966,126200.0
2012-10-22 12:00:00,17.28,17.34,17.26,17.29,123800.0,15.1878,15.2406,15.1702,15.1966,123800.0
2012-10-22 12:30:00,17.28,17.3,17.23,17.24,120700.0,15.1878,15.2054,15.1439,15.1527,120700.0
2012-10-22 13:00:00,17.24,17.26,17.11,17.12,124600.0,15.1527,15.1702,15.0384,15.0472,124600.0
2012-10-22 13:30:00,17.11,17.15,17.04,17.1,192300.0,15.0384,15.0736,14.9769,15.0296,192300.0
2012-10-22 14:00:00,17.1,17.17,17.07,17.1,153000.0,15.0296,15.0911,15.0032,15.0296,153000.0
2012-10-22 14:30:00,17.11,17.15,17.09,17.15,170300.0,15.0384,15.0736,15.0208,15.0736,170300.0
2012-10-22 15:00:00,17.14,17.22,17.12,17.21,288200.0,15.0648,15.1351,15.0472,15.1263,288200.0
2012-10-22 15:30:00,17.22,17.29,17.17,17.26,292300.0,15.1351,15.1966,15.0911,15.1702,292300.0
2012-10-23 09:30:00,16.97,17.08,16.84,17.0,259700.0,14.9154,15.012,14.8011,14.9417,259700.0
2012-10-23 10:00:00,17.0,17.07,16.96,17.01,157000.0,14.9417,15.0032,14.9066,14.9505,157000.0
2012-10-23 10:30:00,17.01,17.04,16.92,17.03,154100.0,14.9505,14.9769,14.8714,14.9681,154100.0
2012-10-23 11:00:00,17.02,17.08,16.96,16.98,166000.0,14.9593,15.012,14.9066,14.9241,166000.0
2012-10-23 11:30:00,16.99,17.03,16.95,17.02,110400.0,14.9329,14.9681,14.8978,14.9593,110400.0
2012-10-23 12:00:00,17.02,17.09,17.0,17.07,98100.0,14.9593,15.0208,14.9417,15.0032,98100.0
2012-10-23 12:30:00,17.08,17.12,17.08,17.1,315200.0,15.012,15.0472,15.012,15.0296,315200.0
2012-10-23 13:00:00,17.1,17.14,17.04,17.05,200800.0,15.0296,15.0648,14.9769,14.9857,200800.0
2012-10-23 13:30:00,17.05,17.07,17.0,17.05,157200.0,14.9857,15.0032,14.9417,14.9857,157200.0
2012-10-23 14:00:00,17.04,17.07,16.99,17.07,178900.0,14.9769,15.0032,14.9329,15.0032,178900.0
2012-10-23 14:30:00,17.06,17.1,17.04,17.05,170400.0,14.9945,15.0296,14.9769,14.9857,170400.0
2012-10-23 15:00:00,17.05,17.12,17.03,17.04,209000.0,14.9857,15.0472,14.9681,14.9769,209000.0
2012-10-23 15:30:00,17.04,17.09,16.99,17.06,384300.0,14.9769,15.0208,14.9329,14.9945,384300.0
2012-10-24 09:30:00,17.28,17.45,17.08,17.15,372000.0,15.1878,15.3372,15.012,15.0736,372000.0
2012-10-24 10:00:00,17.14,17.17,17.02,17.05,379000.0,15.0648,15.0911,14.9593,14.9857,379000.0
2012-10-24 10:30:00,17.05,17.22,17.05,17.16,181400.0,14.9857,15.1351,14.9857,15.0824,181400.0
2012-10-24 11:00:00,17.17,17.19,17.0,17.03,145400.0,15.0911,15.1087,14.9417,14.9681,145400.0
2012-10-24 11:30:00,17.02,17.03,16.95,16.96,133300.0,14.9593,14.9681,14.8978,14.9066,133300.0
2012-10-24 12:00:00,16.95,17.0,16.93,16.96,124600.0,14.8978,14.9417,14.8802,14.9066,124600.0
2012-10-24 12:30:00,16.96,17.07,16.96,17.04,110600.0,14.9066,15.0032,14.9066,14.9769,110600.0
2012-10-24 13:00:00,17.05,17.08,17.04,17.06,79900.0,14.9857,15.012,14.9769,14.9945,79900.0
2012-10-24 13:30:00,17.07,17.11,17.05,17.08,93500.0,15.0032,15.0384,14.9857,15.012,93500.0
2012-10-24 14:00:00,17.08,17.13,17.0,17.11,157100.0,15.012,15.056,14.9417,15.0384,157100.0
2012-10-24 14:30:00,17.11,17.11,17.04,17.06,170500.0,15.0384,15.0384,14.9769,14.9945,170500.0
2012-10-24 15:00:00,17.06,17.07,16.98,17.01,264000.0,14.9945,15.0032,14.9241,14.9505,264000.0
2012-10-24 15:30:00,17.0,17.04,16.99,17.03,458200.0,14.9417,14.9769,14.9329,14.9681,458200.0
2012-10-25 09:30:00,17.17,17.28,17.11,17.23,403600.0,15.0911,15.1878,15.0384,15.1439,403600.0
2012-10-25 10:00:00,17.22,17.29,17.14,17.25,229300.0,15.1351,15.1966,15.0648,15.1615,229300.0
2012-10-25 10:30:00,17.25,17.3,17.22,17.3,199900.0,15.1615,15.2054,15.1351,15.2054,199900.0
2012-10-25 11:00:00,17.29,17.32,17.23,17.25,122000.0,15.1966,15.223,15.1439,15.1615,122000.0
2012-10-25 11:30:00,17.25,17.26,17.12,17.16,223300.0,15.1615,15.1702,15.0472,15.0824,223300.0
2012-10-25 12:00:00,17.16,17.17,17.1,17.13,135200.0,15.0824,15.0911,15.0296,15.056,135200.0
2012-10-25 12:30:00,17.13,17.22,17.12,17.22,168000.0,15.056,15.1351,15.0472,15.1351,168000.0
2012-10-25 13:00:00,17.21,17.23,17.14,17.19,89300.0,15.1263,15.1439,15.0648,15.1087,89300.0
2012-10-25 13:30:00,17.19,17.22,17.15,17.19,117500.0,15.1087,15.1351,15.0736,15.1087,117500.0
2012-10-25 14:00:00,17.2,17.21,17.17,17.18,160200.0,15.1175,15.1263,15.0911,15.0999,160200.0
2012-10-25 14:30:00,17.18,17.21,17.15,17.16,120500.0,15.0999,15.1263,15.0736,15.0824,120500.0
2012-10-25 15:00:00,17.16,17.19,17.15,17.16,213300.0,15.0824,15.1087,15.0736,15.0824,213300.0
2012-10-25 15:30:00,17.16,17.18,17.11,17.15,314300.0,15.0824,15.0999,15.0384,15.0736,314300.0
2012-10-26 09:30:00,17.11,17.28,17.05,17.11,331300.0,15.0384,15.1878,14.9857,15.0384,331300.0
2012-10-26 10:00:00,17.12,17.2,17.1,17.16,254700.0,15.0472,15.1175,15.0296,15.0824,254700.0
2012-10-26 10:30:00,17.16,17.23,17.1,17.1,210400.0,15.0824,15.1439,15.0296,15.0296,210400.0
2012-10-26 11:00:00,17.1,17.26,17.1,17.25,229100.0,15.0296,15.1702,15.0296,15.1615,229100.0
2012-10-26 11:30:00,17.25,17.25,17.19,17.19,171400.0,15.1615,15.1615,15.1087,15.1087,171400.0
2012-10-26 12:00:00,17.2,17.24,17.12,17.16,413200.0,15.1175,15.1527,15.0472,15.0824,413200.0
2012-10-26 12:30:00,17.15,17.17,17.11,17.16,273500.0,15.0736,15.0911,15.0384,15.0824,273500.0
2012-10-26 13:00:00,17.15,17.16,17.1,17.14,161800.0,15.0736,15.0824,15.0296,15.0648,161800.0
2012-10-26 13:30:00,17.15,17.22,17.13,17.18,263000.0,15.0736,15.1351,15.056,15.0999,263000.0
2012-10-26 14:00:00,17.18,17.23,17.17,17.18,142600.0,15.0999,15.1439,15.0911,15.0999,142600.0
2012-10-26 14:30:00,17.17,17.27,17.16,17.26,300700.0,15.0911,15.179,15.0824,15.1702,300700.0
2012-10-26 15:00:00,17.25,17.33,17.25,17.31,456000.0,15.1615,15.2318,15.1615,15.2142,456000.0
2012-10-26 15:30:00,17.32,17.35,17.27,17.29,615100.0,15.223,15.2493,15.179,15.1966,615100.0
2012-10-31 09:30:00,17.31,17.38,17.25,17.3,265300.0,15.2142,15.2757,15.1615,15.2054,265300.0
2012-10-31 10:00:00,17.3,17.54,17.3,17.48,276200.0,15.2054,15.4163,15.2054,15.3636,276200.0
2012-10-31 10:30:00,17.48,17.49,17.37,17.41,195200.0,15.3636,15.3724,15.2669,15.3021,195200.0
2012-10-31 11:00:00,17.41,17.46,17.35,17.42,182700.0,15.3021,15.346,15.2493,15.3109,182700.0
2012-10-31 11:30:00,17.42,17.47,17.42,17.46,125000.0,15.3109,15.3548,15.3109,15.346,125000.0
2012-10-31 12:00:00,17.46,17.46,17.36,17.38,143100.0,15.346,15.346,15.2581,15.2757,143100.0
2012-10-31 12:30:00,17.38,17.41,17.32,17.36,121400.0,15.2757,15.3021,15.223,15.2581,121400.0
2012-10-31 13:00:00,17.36,17.37,17.3,17.36,111700.0,15.2581,15.2669,15.2054,15.2581,111700.0
2012-10-31 13:30:00,17.36,17.41,17.32,17.33,120700.0,15.2581,15.3021,15.223,15.2318,120700.0
2012-10-31 14:00:00,17.33,17.39,17.33,17.36,125500.0,15.2318,15.2845,15.2318,15.2581,125500.0
2012-10-31 14:30:00,17.37,17.38,17.33,17.33,105800.0,15.2669,15.2757,15.2318,15.2318,105800.0
2012-10-31 15:00:00,17.33,17.35,17.3,17.34,314900.0,15.2318,15.2493,15.2054,15.2406,314900.0
2012-10-31 15:30:00,17.35,17.35,17.28,17.33,491200.0,15.2493,15.2493,15.1878,15.2318,491200.0
2012-11-01 09:30:00,17.41,17.67,17.35,17.61,266800.0,15.3021,15.5306,15.2493,15.4779,266800.0
2012-11-01 10:00:00,17.61,17.72,17.61,17.63,326300.0,15.4779,15.5745,15.4779,15.4954,326300.0
2012-11-01 10:30:00,17.64,17.68,17.56,17.57,718100.0,15.5042,15.5394,15.4339,15.4427,718100.0
2012-11-01 11:00:00,17.57,17.58,17.52,17.55,193800.0,15.4427,15.4515,15.3988,15.4251,193800.0
2012-11-01 11:30:00,17.55,17.6,17.55,17.55,156100.0,15.4251,15.4691,15.4251,15.4251,156100.0
2012-11-01 12:00:00,17.55,17.57,17.52,17.54,205900.0,15.4251,15.4427,15.3988,15.4163,205900.0
2012-11-01 12:30:00,17.55,17.56,17.52,17.53,163000.0,15.4251,15.4339,15.3988,15.4076,163000.0
2012-11-01 13:00:00,17.53,17.57,17.5,17.55,247700.0,15.4076,15.4427,15.3812,15.4251,247700.0
2012-11-01 13:30:00,17.55,17.61,17.51,17.6,200800.0,15.4251,15.4779,15.39,15.4691,200800.0
2012-11-01 14:00:00,17.61,17.61,17.55,17.57,120900.0,15.4779,15.4779,15.4251,15.4427,120900.0
2012-11-01 14:30:00,17.56,17.62,17.54,17.59,145400.0,15.4339,15.4867,15.4163,15.4603,145400.0
2012-11-01 15:00:00,17.59,17.69,17.59,17.64,371700.0,15.4603,15.5482,15.4603,15.5042,371700.0
2012-11-01 15:30:00,17.64,17.75,17.62,17.7,626100.0,15.5042,15.6009,15.4867,15.557,626100.0
2012-11-02 09:30:00,17.91,17.93,17.69,17.8,301200.0,15.7415,15.7591,15.5482,15.6449,301200.0
2012-11-02 10:00:00,17.8,17.8,17.58,17.59,218000.0,15.6449,15.6449,15.4515,15.4603,218000.0
2012-11-02 10:30:00,17.58,17.61,17.52,17.55,251800.0,15.4515,15.4779,15.3988,15.4251,251800.0
2012-11-02 11:00:00,17.54,17.59,17.53,17.56,151500.0,15.4163,15.4603,15.4076,15.4339,151500.0
2012-11-02 11:30:00,17.55,17.58,17.5,17.54,154400.0,15.4251,15.4515,15.3812,15.4163,154400.0
2012-11-02 12:00:00,17.54,17.57,17.52,17.57,257900.0,15.4163,15.4427,15.3988,15.4427,257900.0
2012-11-02 12:30:00,17.56,17.61,17.56,17.57,170200.0,15.4339,15.4779,15.4339,15.4427,170200.0
2012-11-02 13:00:00,17.57,17.59,17.55,17.58,193300.0,15.4427,15.4603,15.4251,15.4515,193300.0
2012-11-02 13:30:00,17.58,17.61,17.49,17.5,259200.0,15.4515,15.4779,15.3724,15.3812,259200.0
2012-11-02 14:00:00,17.5,17.51,17.43,17.48,203500.0,15.3812,15.39,15.3197,15.3636,203500.0
2012-11-02 14:30:00,17.48,17.48,17.43,17.47,271900.0,15.3636,15.3636,15.3197,15.3548,271900.0
2012-11-02 15:00:00,17.47,17.5,17.44,17.46,291000.0,15.3548,15.3812,15.3285,15.346,291000.0
2012-11-02 15:30:00,17.46,17.47,17.39,17.4,843000.0,15.346,15.3548,15.2845,15.2933,843000.0
2012-11-05 09:30:00,17.38,17.67,17.34,17.64,210800.0,15.2757,15.5306,15.2406,15.5042,210800.0
2012-11-05 10:00:00,17.64,17.76,17.61,17.74,150400.0,15.5042,15.6097,15.4779,15.5921,150400.0
2012-11-05 10:30:00,17.74,17.9,17.73,17.88,173200.0,15.5921,15.7328,15.5833,15.7152,173200.0
2012-11-05 11:00:00,17.87,17.89,17.84,17.86,87900.0,15.7064,15.724,15.68,15.6976,87900.0
2012-11-05 11:30:00,17.87,17.88,17.83,17.88,103000.0,15.7064,15.7152,15.6712,15.7152,103000.0
2012-11-05 12:00:00,17.88,17.89,17.85,17.88,131600.0,15.7152,15.724,15.6888,15.7152,131600.0
2012-11-05 12:30:00,17.88,17.9,17.87,17.89,225700.0,15.7152,15.7328,15.7064,15.724,225700.0
2012-11-05 13:00:00,17.88,18.0,17.88,17.98,216100.0,15.7152,15.8206,15.7152,15.8031,216100.0
2012-11-05 13:30:00,17.99,18.06,17.97,18.0,255500.0,15.8119,15.8734,15.7943,15.8206,255500.0
2012-11-05 14:00:00,18.01,18.03,18.0,18.01,103400.0,15.8294,15.847,15.8206,15.8294,103400.0
2012-11-05 14:30:00,18.01,18.07,18.0,18.05,118400.0,15.8294,15.8822,15.8206,15.8646,118400.0
2012-11-05 15:00:00,18.05,18.11,18.05,18.1,298000.0,15.8646,15.9173,15.8646,15.9085,298000.0
2012-11-05 15:30:00,18.11,18.15,18.04,18.11,637400.0,15.9173,15.9525,15.8558,15.9173,637400.0
2012-11-06 09:30:00,18.2,18.27,18.09,18.2,147100.0,15.9964,16.058,15.8998,15.9964,147100.0
2012-11-06 10:00:00,18.19,18.2,18.11,18.15,167400.0,15.9876,15.9964,15.9173,15.9525,167400.0
2012-11-06 10:30:00,18.14,18.27,18.12,18.21,178600.0,15.9437,16.058,15.9261,16.0052,178600.0
2012-11-06 11:00:00,18.21,18.29,18.21,18.28,132500.0,16.0052,16.0755,16.0052,16.0667,132500.0
2012-11-06 11:30:00,18.29,18.39,18.28,18.39,249600.0,16.0755,16.1634,16.0667,16.1634,249600.0
2012-11-06 12:00:00,18.39,18.44,18.38,18.38,152100.0,16.1634,16.2074,16.1546,16.1546,152100.0
2012-11-06 12:30:00,18.39,18.44,18.37,18.43,153600.0,16.1634,16.2074,16.1459,16.1986,153600.0
2012-11-06 13:00:00,18.43,18.47,18.41,18.43,150100.0,16.1986,16.2337,16.181,16.1986,150100.0
2012-11-06 13:30:00,18.43,18.49,18.43,18.45,172200.0,16.1986,16.2513,16.1986,16.2162,172200.0
2012-11-06 14:00:00,18.46,18.49,18.45,18.48,186000.0,16.225,16.2513,16.2162,16.2425,186000.0
2012-11-06 14:30:00,18.49,18.5,18.46,18.48,437400.0,16.2513,16.2601,16.225,16.2425,437400.0
2012-11-06 15:00:00,18.48,18.48,18.41,18.41,297100.0,16.2425,16.2425,16.181,16.181,297100.0
2012-11-06 15:30:00,18.41,18.5,18.39,18.49,947300.0,16.181,16.2601,16.1634,16.2513,947300.0
2012-11-07 09:30:00,18.34,18.34,18.0,18.05,299900.0,16.1195,16.1195,15.8206,15.8646,299900.0
2012-11-07 10:00:00,18.05,18.06,17.84,17.9,345800.0,15.8646,15.8734,15.68,15.7328,345800.0
2012-11-07 10:30:00,17.88,17.94,17.79,17.8,441700.0,15.7152,15.7679,15.6361,15.6449,441700.0
2012-11-07 11:00:00,17.8,17.88,17.78,17.81,342600.0,15.6449,15.7152,15.6273,15.6537,342600.0
2012-11-07 11:30:00,17.81,17.82,17.69,17.78,257200.0,15.6537,15.6624,15.5482,15.6273,257200.0
2012-11-07 12:00:00,17.79,17.8,17.75,17.75,185600.0,15.6361,15.6449,15.6009,15.6009,185600.0
2012-11-07 12:30:00,17.76,17.78,17.7,17.75,200400.0,15.6097,15.6273,15.557,15.6009,200400.0
2012-11-07 13:00:00,17.75,17.81,17.74,17.78,158700.0,15.6009,15.6537,15.5921,15.6273,158700.0
2012-11-07 13:30:00,17.78,17.88,17.78,17.86,162600.0,15.6273,15.7152,15.6273,15.6976,162600.0
2012-11-07 14:00:00,17.86,17.91,17.82,17.82,155900.0,15.6976,15.7415,15.6624,15.6624,155900.0
2012-11-07 14:30:00,17.83,17.85,17.76,17.82,183900.0,15.6712,15.6888,15.6097,15.6624,183900.0
2012-11-07 15:00:00,17.83,17.93,17.8,17.9,300900.0,15.6712,15.7591,15.6449,15.7328,300900.0
2012-11-07 15:30:00,17.89,17.9,17.82,17.85,599300.0,15.724,15.7328,15.6624,15.6888,599300.0
2012-11-08 09:30:00,17.9,17.91,17.75,17.84,169200.0,15.7328,15.7415,15.6009,15.68,169200.0
2012-11-08 10:00:00,17.83,17.86,17.76,17.8,340300.0,15.6712,15.6976,15.6097,15.6449,340300.0
2012-11-08 10:30:00,17.8,17.81,17.66,17.74,316700.0,15.6449,15.6537,15.5218,15.5921,316700.0
2012-11-08 11:00:00,17.75,17.82,17.7,17.75,163000.0,15.6009,15.6624,15.557,15.6009,163000.0
2012-11-08 11:30:00,17.75,17.75,17.61,17.66,249100.0,15.6009,15.6009,15.4779,15.5218,249100.0
2012-11-08 12:00:00,17.66,17.68,17.58,17.64,443800.0,15.5218,15.5394,15.4515,15.5042,443800.0
2012-11-08 12:30:00,17.65,17.65,17.56,17.59,182500.0,15.513,15.513,15.4339,15.4603,182500.0
2012-11-08 13:00:00,17.6,17.6,17.49,17.53,222000.0,15.4691,15.4691,15.3724,15.4076,222000.0
2012-11-08 13:30:00,17.53,17.55,17.48,17.55,129500.0,15.4076,15.4251,15.3636,15.4251,129500.0
2012-11-08 14:00:00,17.54,17.55,17.48,17.52,168900.0,15.4163,15.4251,15.3636,15.3988,168900.0
2012-11-08 14:30:00,17.51,17.55,17.49,17.5,184000.0,15.39,15.4251,15.3724,15.3812,184000.0
2012-11-08 15:00:00,17.5,17.56,17.47,17.54,323800.0,15.3812,15.4339,15.3548,15.4163,323800.0
2012-11-08 15:30:00,17.54,17.58,17.49,17.5,785400.0,15.4163,15.4515,15.3724,15.3812,785400.0
2012-11-09 09:30:00,17.46,17.58,17.43,17.48,223700.0,15.346,15.4515,15.3197,15.3636,223700.0
2012-11-09 10:00:00,17.47,17.6,17.45,17.59,240000.0,15.3548,15.4691,15.3372,15.4603,240000.0
2012-11-09 10:30:00,17.59,17.67,17.55,17.66,230300.0,15.4603,15.5306,15.4251,15.5218,230300.0
2012-11-09 11:00:00,17.66,17.68,17.6,17.63,141300.0,15.5218,15.5394,15.4691,15.4954,141300.0
2012-11-09 11:30:00,17.63,17.69,17.6,17.68,112200.0,15.4954,15.5482,15.4691,15.5394,112200.0
2012-11-09 12:00:00,17.68,17.78,17.68,17.76,111100.0,15.5394,15.6273,15.5394,15.6097,111100.0
2012-11-09 12:30:00,17.76,17.82,17.74,17.75,105800.0,15.6097,15.6624,15.5921,15.6009,105800.0
2012-11-09 13:00:00,17.75,17.78,17.62,17.62,278200.0,15.6009,15.6273,15.4867,15.4867,278200.0
2012-11-09 13:30:00,17.61,17.68,17.57,17.64,179800.0,15.4779,15.5394,15.4427,15.5042,179800.0
2012-11-09 14:00:00,17.65,17.67,17.58,17.67,105700.0,15.513,15.5306,15.4515,15.5306,105700.0
2012-11-09 14:30:00,17.66,17.73,17.65,17.65,107800.0,15.5218,15.5833,15.513,15.513,107800.0
2012-11-09 15:00:00,17.65,17.68,17.61,17.67,162900.0,15.513,15.5394,15.4779,15.5306,162900.0
2012-11-09 15:30:00,17.67,17.68,17.59,17.61,385600.0,15.5306,15.5394,15.4603,15.4779,385600.0
2012-11-12 09:30:00,17.65,17.72,17.45,17.59,176800.0,15.513,15.5745,15.3372,15.4603,176800.0
2012-11-12 10:00:00,17.59,17.6,17.38,17.4,85900.0,15.4603,15.4691,15.2757,15.2933,85900.0
2012-11-12 10:30:00,17.39,17.41,17.32,17.32,86900.0,15.2845,15.3021,15.223,15.223,86900.0
2012-11-12 11:00:00,17.32,17.34,17.28,17.33,83700.0,15.223,15.2406,15.1878,15.2318,83700.0
2012-11-12 11:30:00,17.33,17.4,17.27,17.37,254600.0,15.2318,15.2933,15.179,15.2669,254600.0
2012-11-12 12:00:00,17.37,17.42,17.34,17.34,364700.0,15.2669,15.3109,15.2406,15.2406,364700.0
2012-11-12 12:30:00,17.34,17.46,17.32,17.44,125000.0,15.2406,15.346,15.223,15.3285,125000.0
2012-11-12 13:00:00,17.44,17.53,17.43,17.52,89400.0,15.3285,15.4076,15.3197,15.3988,89400.0
2012-11-12 13:30:00,17.52,17.53,17.48,17.52,94300.0,15.3988,15.4076,15.3636,15.3988,94300.0
2012-11-12 14:00:00,17.51,17.56,17.49,17.54,160600.0,15.39,15.4339,15.3724,15.4163,160600.0
2012-11-12 14:30:00,17.54,17.54,17.46,17.47,106000.0,15.4163,15.4163,15.346,15.3548,106000.0
2012-11-12 15:00:00,17.47,17.5,17.42,17.42,159900.0,15.3548,15.3812,15.3109,15.3109,159900.0
2012-11-12 15:30:00,17.42,17.45,17.39,17.4,350300.0,15.3109,15.3372,15.2845,15.2933,350300.0
2012-11-13 09:30:00,17.2,17.23,17.06,17.15,150500.0,15.1888,15.2153,15.0651,15.1446,150500.0
2012-11-13 10:00:00,17.16,17.17,17.05,17.11,452300.0,15.1535,15.1623,15.0563,15.1093,452300.0
2012-11-13 10:30:00,17.12,17.23,17.09,17.21,186800.0,15.1181,15.2153,15.0916,15.1976,186800.0
2012-11-13 11:00:00,17.22,17.27,17.2,17.24,97200.0,15.2064,15.2506,15.1888,15.2241,97200.0
2012-11-13 11:30:00,17.24,17.25,17.16,17.18,113700.0,15.2241,15.2329,15.1535,15.1711,113700.0
2012-11-13 12:00:00,17.18,17.19,17.1,17.13,97800.0,15.1711,15.1799,15.1005,15.127,97800.0
2012-11-13 12:30:00,17.13,17.19,17.11,17.14,121900.0,15.127,15.1799,15.1093,15.1358,121900.0
2012-11-13 13:00:00,17.14,17.14,17.07,17.08,248300.0,15.1358,15.1358,15.074,15.0828,248300.0
2012-11-13 13:30:00,17.08,17.21,17.07,17.21,176300.0,15.0828,15.1976,15.074,15.1976,176300.0
2012-11-13 14:00:00,17.2,17.22,17.15,17.18,108600.0,15.1888,15.2064,15.1446,15.1711,108600.0
2012-11-13 14:30:00,17.18,17.18,17.08,17.09,319100.0,15.1711,15.1711,15.0828,15.0916,319100.0
2012-11-13 15:00:00,17.09,17.11,17.01,17.02,324500.0,15.0916,15.1093,15.021,15.0298,324500.0
2012-11-13 15:30:00,17.01,17.02,16.96,16.96,607500.0,15.021,15.0298,14.9768,14.9768,607500.0
2012-11-14 09:30:00,17.1,17.55,17.03,17.39,379300.0,15.1005,15.4978,15.0387,15.3566,379300.0
2012-11-14 10:00:00,17.38,17.44,17.33,17.44,307300.0,15.3477,15.4007,15.3036,15.4007,307300.0
2012-11-14 10:30:00,17.44,17.48,17.34,17.4,343800.0,15.4007,15.436,15.3124,15.3654,343800.0
2012-11-14 11:00:00,17.4,17.44,17.35,17.38,140400.0,15.3654,15.4007,15.3212,15.3477,140400.0
2012-11-14 11:30:00,17.39,17.43,17.35,17.41,149100.0,15.3566,15.3919,15.3212,15.3742,149100.0
2012-11-14 12:00:00,17.4,17.46,17.37,17.46,121900.0,15.3654,15.4184,15.3389,15.4184,121900.0
2012-11-14 12:30:00,17.46,17.5,17.36,17.37,179300.0,15.4184,15.4537,15.3301,15.3389,179300.0
2012-11-14 13:00:00,17.38,17.39,17.32,17.32,143400.0,15.3477,15.3566,15.2947,15.2947,143400.0
2012-11-14 13:30:00,17.32,17.41,17.3,17.39,169900.0,15.2947,15.3742,15.2771,15.3566,169900.0
2012-11-14 14:00:00,17.4,17.44,17.32,17.41,463200.0,15.3654,15.4007,15.2947,15.3742,463200.0
2012-11-14 14:30:00,17.42,17.42,17.37,17.37,262700.0,15.3831,15.3831,15.3389,15.3389,262700.0
2012-11-14 15:00:00,17.38,17.4,17.25,17.31,355400.0,15.3477,15.3654,15.2329,15.2859,355400.0
2012-11-14 15:30:00,17.31,17.32,17.14,17.19,638700.0,15.2859,15.2947,15.1358,15.1799,638700.0
2012-11-15 09:30:00,17.22,17.38,17.17,17.38,312400.0,15.2064,15.3477,15.1623,15.3477,312400.0
2012-11-15 10:00:00,17.38,17.58,17.34,17.55,428900.0,15.3477,15.5243,15.3124,15.4978,428900.0
2012-11-15 10:30:00,17.56,17.61,17.5,17.61,367200.0,15.5067,15.5508,15.4537,15.5508,367200.0
2012-11-15 11:00:00,17.61,17.67,17.6,17.64,428700.0,15.5508,15.6038,15.542,15.5773,428700.0
2012-11-15 11:30:00,17.65,17.66,17.48,17.5,258300.0,15.5862,15.595,15.436,15.4537,258300.0
2012-11-15 12:00:00,17.5,17.52,17.41,17.43,120800.0,15.4537,15.4714,15.3742,15.3919,120800.0
2012-11-15 12:30:00,17.43,17.51,17.42,17.42,124600.0,15.3919,15.4625,15.3831,15.3831,124600.0
2012-11-15 13:00:00,17.42,17.46,17.4,17.43,128700.0,15.3831,15.4184,15.3654,15.3919,128700.0
2012-11-15 13:30:00,17.44,17.46,17.4,17.4,171700.0,15.4007,15.4184,15.3654,15.3654,171700.0
2012-11-15 14:00:00,17.4,17.42,17.37,17.4,174100.0,15.3654,15.3831,15.3389,15.3654,174100.0
2012-11-15 14:30:00,17.39,17.42,17.37,17.4,167400.0,15.3566,15.3831,15.3389,15.3654,167400.0
2012-11-15 15:00:00,17.39,17.41,17.36,17.38,277300.0,15.3566,15.3742,15.3301,15.3477,277300.0
2012-11-15 15:30:00,17.37,17.45,17.36,17.41,458800.0,15.3389,15.4095,15.3301,15.3742,458800.0
2012-11-16 09:30:00,17.57,17.61,17.48,17.59,452600.0,15.5155,15.5508,15.436,15.5332,452600.0
2012-11-16 10:00:00,17.57,17.58,17.44,17.53,398500.0,15.5155,15.5243,15.4007,15.4802,398500.0
2012-11-16 10:30:00,17.53,17.6,17.5,17.52,210400.0,15.4802,15.542,15.4537,15.4714,210400.0
2012-11-16 11:00:00,17.51,17.51,17.28,17.29,139800.0,15.4625,15.4625,15.2594,15.2683,139800.0
2012-11-16 11:30:00,17.28,17.53,17.27,17.53,190100.0,15.2594,15.4802,15.2506,15.4802,190100.0
2012-11-16 12:00:00,17.53,17.6,17.48,17.56,146200.0,15.4802,15.542,15.436,15.5067,146200.0
2012-11-16 12:30:00,17.56,17.64,17.56,17.59,94200.0,15.5067,15.5773,15.5067,15.5332,94200.0
2012-11-16 13:00:00,17.59,17.59,17.51,17.54,81800.0,15.5332,15.5332,15.4625,15.489,81800.0
2012-11-16 13:30:00,17.54,17.55,17.47,17.5,86500.0,15.489,15.4978,15.4272,15.4537,86500.0
2012-11-16 14:00:00,17.51,17.52,17.47,17.5,103700.0,15.4625,15.4714,15.4272,15.4537,103700.0
2012-11-16 14:30:00,17.5,17.55,17.45,17.53,157300.0,15.4537,15.4978,15.4095,15.4802,157300.0
2012-11-16 15:00:00,17.53,17.57,17.49,17.55,175100.0,15.4802,15.5155,15.4449,15.4978,175100.0
2012-11-16 15:30:00,17.56,17.68,17.55,17.64,592700.0,15.5067,15.6126,15.4978,15.5773,592700.0
2012-11-19 09:30:00,17.96,18.19,17.93,18.15,496700.0,15.8599,16.063,15.8334,16.0277,496700.0
2012-11-19 10:00:00,18.15,18.29,18.1,18.12,395300.0,16.0277,16.1513,15.9835,16.0012,395300.0
2012-11-19 10:30:00,18.13,18.25,18.11,18.14,289100.0,16.01,16.116,15.9924,16.0189,289100.0
2012-11-19 11:00:00,18.14,18.18,18.09,18.11,205500.0,16.0189,16.0542,15.9747,15.9924,205500.0
2012-11-19 11:30:00,18.11,18.26,18.08,18.19,202000.0,15.9924,16.1248,15.9659,16.063,202000.0
2012-11-19 12:00:00,18.19,18.21,18.17,18.2,135100.0,16.063,16.0807,16.0454,16.0718,135100.0
2012-11-19 12:30:00,18.2,18.2,18.14,18.18,86400.0,16.0718,16.0718,16.0189,16.0542,86400.0
2012-11-19 13:00:00,18.18,18.21,18.16,18.18,87800.0,16.0542,16.0807,16.0365,16.0542,87800.0
2012-11-19 13:30:00,18.18,18.2,18.13,18.13,136800.0,16.0542,16.0718,16.01,16.01,136800.0
2012-11-19 14:00:00,18.14,18.22,18.12,18.21,164300.0,16.0189,16.0895,16.0012,16.0807,164300.0
2012-11-19 14:30:00,18.2,18.26,18.19,18.22,207700.0,16.0718,16.1248,16.063,16.0895,207700.0
2012-11-19 15:00:00,18.22,18.27,18.21,18.26,218500.0,16.0895,16.1337,16.0807,16.1248,218500.0
2012-11-19 15:30:00,18.26,18.28,18.19,18.26,510600.0,16.1248,16.1425,16.063,16.1248,510600.0
2012-11-20 09:30:00,18.2,18.26,18.08,18.24,274600.0,16.0718,16.1248,15.9659,16.1072,274600.0
2012-11-20 10:00:00,18.25,18.29,18.18,18.25,210100.0,16.116,16.1513,16.0542,16.116,210100.0
2012-11-20 10:30:00,18.25,18.3,18.22,18.23,164100.0,16.116,16.1602,16.0895,16.0983,164100.0
2012-11-20 11:00:00,18.23,18.24,18.18,18.19,112700.0,16.0983,16.1072,16.0542,16.063,112700.0
2012-11-20 11:30:00,18.2,18.35,18.18,18.33,142100.0,16.0718,16.2043,16.0542,16.1866,142100.0
2012-11-20 12:00:00,18.34,18.41,18.31,18.38,227800.0,16.1955,16.2573,16.169,16.2308,227800.0
2012-11-20 12:30:00,18.37,18.37,18.23,18.23,100700.0,16.222,16.222,16.0983,16.0983,100700.0
2012-11-20 13:00:00,18.23,18.24,18.03,18.03,147200.0,16.0983,16.1072,15.9217,15.9217,147200.0
2012-11-20 13:30:00,18.03,18.08,18.0,18.06,163700.0,15.9217,15.9659,15.8952,15.9482,163700.0
2012-11-20 14:00:00,18.05,18.16,18.04,18.16,122100.0,15.9394,16.0365,15.9306,16.0365,122100.0
2012-11-20 14:30:00,18.16,18.17,18.12,18.13,145700.0,16.0365,16.0454,16.0012,16.01,145700.0
2012-11-20 15:00:00,18.14,18.21,18.13,18.18,314200.0,16.0189,16.0807,16.01,16.0542,314200.0
2012-11-20 15:30:00,18.18,18.29,18.18,18.26,457300.0,16.0542,16.1513,16.0542,16.1248,457300.0
2012-11-21 09:30:00,18.28,18.59,18.26,18.45,230500.0,16.1425,16.4162,16.1248,16.2926,230500.0
2012-11-21 10:00:00,18.45,18.49,18.39,18.44,139500.0,16.2926,16.3279,16.2396,16.2838,139500.0
2012-11-21 10:30:00,18.44,18.5,18.41,18.44,235700.0,16.2838,16.3368,16.2573,16.2838,235700.0
2012-11-21 11:00:00,18.45,18.6,18.45,18.59,221800.0,16.2926,16.4251,16.2926,16.4162,221800.0
2012-11-21 11:30:00,18.59,18.6,18.52,18.59,86700.0,16.4162,16.4251,16.3544,16.4162,86700.0
2012-11-21 12:00:00,18.58,18.61,18.54,18.6,102600.0,16.4074,16.4339,16.3721,16.4251,102600.0
2012-11-21 12:30:00,18.6,18.61,18.54,18.58,89100.0,16.4251,16.4339,16.3721,16.4074,89100.0
2012-11-21 13:00:00,18.58,18.61,18.53,18.59,83000.0,16.4074,16.4339,16.3633,16.4162,83000.0
2012-11-21 13:30:00,18.58,18.64,18.55,18.64,103300.0,16.4074,16.4604,16.3809,16.4604,103300.0
2012-11-21 14:00:00,18.63,18.66,18.56,18.57,113400.0,16.4516,16.4781,16.3897,16.3986,113400.0
2012-11-21 14:30:00,18.58,18.64,18.53,18.62,169200.0,16.4074,16.4604,16.3633,16.4427,169200.0
2012-11-21 15:00:00,18.6,18.6,18.5,18.54,166600.0,16.4251,16.4251,16.3368,16.3721,166600.0
2012-11-21 15:30:00,18.54,18.57,18.5,18.54,311600.0,16.3721,16.3986,16.3368,16.3721,311600.0
2012-11-23 09:30:00,18.7,18.78,18.56,18.74,209700.0,16.5134,16.584,16.3897,16.5487,209700.0
2012-11-23 10:00:00,18.74,18.84,18.72,18.84,133000.0,16.5487,16.637,16.531,16.637,133000.0
2012-11-23 10:30:00,18.83,18.9,18.79,18.9,132600.0,16.6282,16.69,16.5929,16.69,132600.0
2012-11-23 11:00:00,18.9,18.99,18.86,18.94,263300.0,16.69,16.7695,16.6547,16.7253,263300.0
2012-11-23 11:30:00,18.93,18.98,18.89,18.97,144100.0,16.7165,16.7606,16.6812,16.7518,144100.0
2012-11-23 12:00:00,18.96,18.99,18.93,18.95,174100.0,16.743,16.7695,16.7165,16.7341,174100.0
2012-11-23 12:30:00,18.95,18.98,18.87,18.96,292300.0,16.7341,16.7606,16.6635,16.743,292300.0
2012-11-26 09:30:00,18.84,18.89,18.66,18.83,240000.0,16.637,16.6812,16.4781,16.6282,240000.0
2012-11-26 10:00:00,18.82,18.82,18.64,18.69,204500.0,16.6193,16.6193,16.4604,16.5045,204500.0
2012-11-26 10:30:00,18.69,18.78,18.65,18.69,128200.0,16.5045,16.584,16.4692,16.5045,128200.0
2012-11-26 11:00:00,18.69,18.7,18.59,18.67,221100.0,16.5045,16.5134,16.4162,16.4869,221100.0
2012-11-26 11:30:00,18.67,18.79,18.66,18.78,96800.0,16.4869,16.5929,16.4781,16.584,96800.0
2012-11-26 12:00:00,18.78,18.81,18.72,18.75,202600.0,16.584,16.6105,16.531,16.5575,202600.0
2012-11-26 12:30:00,18.75,18.81,18.73,18.77,106200.0,16.5575,16.6105,16.5399,16.5752,106200.0
2012-11-26 13:00:00,18.77,18.81,18.71,18.81,88000.0,16.5752,16.6105,16.5222,16.6105,88000.0
2012-11-26 13:30:00,18.81,18.86,18.78,18.8,72200.0,16.6105,16.6547,16.584,16.6017,72200.0
2012-11-26 14:00:00,18.79,18.8,18.74,18.76,89000.0,16.5929,16.6017,16.5487,16.5664,89000.0
2012-11-26 14:30:00,18.76,18.87,18.74,18.85,86300.0,16.5664,16.6635,16.5487,16.6458,86300.0
2012-11-26 15:00:00,18.85,18.9,18.83,18.88,156000.0,16.6458,16.69,16.6282,16.6723,156000.0
2012-11-26 15:30:00,18.88,18.93,18.85,18.92,306000.0,16.6723,16.7165,16.6458,16.7077,306000.0
2012-11-27 09:30:00,18.88,19.05,18.8,19.0,163100.0,16.6723,16.8225,16.6017,16.7783,163100.0
2012-11-27 10:00:00,19.01,19.01,18.81,18.83,160600.0,16.7871,16.7871,16.6105,16.6282,160600.0
2012-11-27 10:30:00,18.83,18.88,18.8,18.85,129100.0,16.6282,16.6723,16.6017,16.6458,129100.0
2012-11-27 11:00:00,18.85,18.96,18.85,18.96,130700.0,16.6458,16.743,16.6458,16.743,130700.0
2012-11-27 11:30:00,18.96,19.03,18.94,19.02,166800.0,16.743,16.8048,16.7253,16.796,166800.0
2012-11-27 12:00:00,19.02,19.05,18.92,18.96,76700.0,16.796,16.8225,16.7077,16.743,76700.0
2012-11-27 12:30:00,18.96,18.97,18.91,18.92,74400.0,16.743,16.7518,16.6988,16.7077,74400.0
2012-11-27 13:00:00,18.92,18.94,18.87,18.93,172200.0,16.7077,16.7253,16.6635,16.7165,172200.0
2012-11-27 13:30:00,18.92,18.98,18.89,18.97,78500.0,16.7077,16.7606,16.6812,16.7518,78500.0
2012-11-27 14:00:00,18.97,18.97,18.83,18.84,116800.0,16.7518,16.7518,16.6282,16.637,116800.0
2012-11-27 14:30:00,18.83,18.85,18.77,18.79,161400.0,16.6282,16.6458,16.5752,16.5929,161400.0
2012-11-27 15:00:00,18.8,18.85,18.78,18.81,186800.0,16.6017,16.6458,16.584,16.6105,186800.0
2012-11-27 15:30:00,18.82,18.84,18.73,18.75,356300.0,16.6193,16.637,16.5399,16.5575,356300.0
2012-11-28 09:30:00,18.59,18.62,18.41,18.55,134200.0,16.4162,16.4427,16.2573,16.3809,134200.0
2012-11-28 10:00:00,18.56,18.72,18.44,18.72,169400.0,16.3897,16.531,16.2838,16.531,169400.0
2012-11-28 10:30:00,18.72,18.8,18.69,18.71,175900.0,16.531,16.6017,16.5045,16.5222,175900.0
2012-11-28 11:00:00,18.71,18.77,18.7,18.77,252300.0,16.5222,16.5752,16.5134,16.5752,252300.0
2012-11-28 11:30:00,18.78,18.79,18.71,18.75,74400.0,16.584,16.5929,16.5222,16.5575,74400.0
2012-11-28 12:00:00,18.75,18.79,18.69,18.76,265200.0,16.5575,16.5929,16.5045,16.5664,265200.0
2012-11-28 12:30:00,18.77,18.86,18.77,18.83,93400.0,16.5752,16.6547,16.5752,16.6282,93400.0
2012-11-28 13:00:00,18.83,18.83,18.77,18.81,112300.0,16.6282,16.6282,16.5752,16.6105,112300.0
2012-11-28 13:30:00,18.81,18.81,18.76,18.8,178500.0,16.6105,16.6105,16.5664,16.6017,178500.0
2012-11-28 14:00:00,18.8,18.8,18.76,18.79,113600.0,16.6017,16.6017,16.5664,16.5929,113600.0
2012-11-28 14:30:00,18.79,18.81,18.77,18.8,129300.0,16.5929,16.6105,16.5752,16.6017,129300.0
2012-11-28 15:00:00,18.8,18.83,18.78,18.83,153100.0,16.6017,16.6282,16.584,16.6282,153100.0
2012-11-28 15:30:00,18.83,18.91,18.82,18.91,366100.0,16.6282,16.6988,16.6193,16.6988,366100.0
2012-11-29 09:30:00,19.0,19.18,18.95,19.13,172400.0,16.7783,16.9373,16.7341,16.8931,172400.0
2012-11-29 10:00:00,19.13,19.18,18.97,18.98,246100.0,16.8931,16.9373,16.7518,16.7606,246100.0
2012-11-29 10:30:00,18.99,19.11,18.96,19.06,256200.0,16.7695,16.8754,16.743,16.8313,256200.0
2012-11-29 11:00:00,19.05,19.11,19.02,19.04,105000.0,16.8225,16.8754,16.796,16.8136,105000.0
2012-11-29 11:30:00,19.05,19.06,18.91,19.0,217100.0,16.8225,16.8313,16.6988,16.7783,217100.0
2012-11-29 12:00:00,19.0,19.05,18.96,19.01,97200.0,16.7783,16.8225,16.743,16.7871,97200.0
2012-11-29 12:30:00,19.01,19.08,19.0,19.06,47300.0,16.7871,16.8489,16.7783,16.8313,47300.0
2012-11-29 13:00:00,19.05,19.12,19.04,19.11,63800.0,16.8225,16.8843,16.8136,16.8754,63800.0
2012-11-29 13:30:00,19.12,19.19,19.12,19.13,108900.0,16.8843,16.9461,16.8843,16.8931,108900.0
2012-11-29 14:00:00,19.13,19.14,19.1,19.11,106000.0,16.8931,16.9019,16.8666,16.8754,106000.0
2012-11-29 14:30:00,19.12,19.16,19.11,19.12,114400.0,16.8843,16.9196,16.8754,16.8843,114400.0
2012-11-29 15:00:00,19.12,19.14,19.05,19.07,236400.0,16.8843,16.9019,16.8225,16.8401,236400.0
2012-11-29 15:30:00,19.07,19.09,19.03,19.04,477800.0,16.8401,16.8578,16.8048,16.8136,477800.0
2012-11-30 09:30:00,19.05,19.1,18.95,19.03,129800.0,16.8225,16.8666,16.7341,16.8048,129800.0
2012-11-30 10:00:00,19.03,19.08,18.95,19.01,119500.0,16.8048,16.8489,16.7341,16.7871,119500.0
2012-11-30 10:30:00,19.02,19.07,18.98,19.06,80000.0,16.796,16.8401,16.7606,16.8313,80000.0
2012-11-30 11:00:00,19.06,19.09,18.96,19.01,149800.0,16.8313,16.8578,16.743,16.7871,149800.0
2012-11-30 11:30:00,19.0,19.02,18.96,19.0,108600.0,16.7783,16.796,16.743,16.7783,108600.0
2012-11-30 12:00:00,19.0,19.0,18.96,18.97,81000.0,16.7783,16.7783,16.743,16.7518,81000.0
2012-11-30 12:30:00,18.98,19.01,18.96,18.97,81000.0,16.7606,16.7871,16.743,16.7518,81000.0
2012-11-30 13:00:00,18.98,18.99,18.9,18.97,109900.0,16.7606,16.7695,16.69,16.7518,109900.0
2012-11-30 13:30:00,18.97,18.99,18.94,18.95,52200.0,16.7518,16.7695,16.7253,16.7341,52200.0
2012-11-30 14:00:00,18.96,19.0,18.95,18.99,57900.0,16.743,16.7783,16.7341,16.7695,57900.0
2012-11-30 14:30:00,18.99,19.0,18.94,18.95,66700.0,16.7695,16.7783,16.7253,16.7341,66700.0
2012-11-30 15:00:00,18.95,19.0,18.93,18.98,80900.0,16.7341,16.7783,16.7165,16.7606,80900.0
2012-11-30 15:30:00,18.98,19.05,18.97,19.0,319900.0,16.7606,16.8225,16.7518,16.7783,319900.0
2012-12-03 09:30:00,19.13,19.28,18.88,18.88,185700.0,16.8931,17.0256,16.6723,16.6723,185700.0
2012-12-03 10:00:00,18.87,18.89,18.77,18.81,212200.0,16.6635,16.6812,16.5752,16.6105,212200.0
2012-12-03 10:30:00,18.81,18.98,18.81,18.9,141900.0,16.6105,16.7606,16.6105,16.69,141900.0
2012-12-03 11:00:00,18.9,18.95,18.86,18.89,169700.0,16.69,16.7341,16.6547,16.6812,169700.0
2012-12-03 11:30:00,18.89,18.95,18.87,18.94,82200.0,16.6812,16.7341,16.6635,16.7253,82200.0
2012-12-03 12:00:00,18.94,18.96,18.92,18.94,45600.0,16.7253,16.743,16.7077,16.7253,45600.0
2012-12-03 12:30:00,18.95,18.95,18.85,18.85,79800.0,16.7341,16.7341,16.6458,16.6458,79800.0
2012-12-03 13:00:00,18.85,18.86,18.79,18.8,83800.0,16.6458,16.6547,16.5929,16.6017,83800.0
2012-12-03 13:30:00,18.79,18.8,18.68,18.69,139200.0,16.5929,16.6017,16.4957,16.5045,139200.0
2012-12-03 14:00:00,18.7,18.75,18.69,18.7,134100.0,16.5134,16.5575,16.5045,16.5134,134100.0
2012-12-03 14:30:00,18.7,18.75,18.69,18.71,120900.0,16.5134,16.5575,16.5045,16.5222,120900.0
2012-12-03 15:00:00,18.71,18.77,18.67,18.71,250400.0,16.5222,16.5752,16.4869,16.5222,250400.0
2012-12-03 15:30:00,18.71,18.77,18.69,18.7,449800.0,16.5222,16.5752,16.5045,16.5134,449800.0
2012-12-04 09:30:00,18.8,18.87,18.69,18.71,129400.0,16.6017,16.6635,16.5045,16.5222,129400.0
2012-12-04 10:00:00,18.7,18.78,18.63,18.64,163300.0,16.5134,16.584,16.4516,16.4604,163300.0
2012-12-04 10:30:00,18.64,18.65,18.52,18.55,267500.0,16.4604,16.4692,16.3544,16.3809,267500.0
2012-12-04 11:00:00,18.56,18.56,18.48,18.53,140500.0,16.3897,16.3897,16.3191,16.3633,140500.0
2012-12-04 11:30:00,18.52,18.64,18.52,18.58,91600.0,16.3544,16.4604,16.3544,16.4074,91600.0
2012-12-04 12:00:00,18.59,18.6,18.5,18.56,97500.0,16.4162,16.4251,16.3368,16.3897,97500.0
2012-12-04 12:30:00,18.56,18.56,18.49,18.51,83200.0,16.3897,16.3897,16.3279,16.3456,83200.0
2012-12-04 13:00:00,18.5,18.57,18.47,18.57,77600.0,16.3368,16.3986,16.3103,16.3986,77600.0
2012-12-04 13:30:00,18.56,18.74,18.56,18.69,101300.0,16.3897,16.5487,16.3897,16.5045,101300.0
2012-12-04 14:00:00,18.68,18.72,18.65,18.66,116000.0,16.4957,16.531,16.4692,16.4781,116000.0
2012-12-04 14:30:00,18.66,18.69,18.64,18.66,145900.0,16.4781,16.5045,16.4604,16.4781,145900.0
2012-12-04 15:00:00,18.66,18.74,18.66,18.73,190300.0,16.4781,16.5487,16.4781,16.5399,190300.0
2012-12-04 15:30:00,18.73,18.84,18.72,18.78,392100.0,16.5399,16.637,16.531,16.584,392100.0
2012-12-05 09:30:00,18.8,18.95,18.73,18.85,153600.0,16.6017,16.7341,16.5399,16.6458,153600.0
2012-12-05 10:00:00,18.85,18.92,18.72,18.73,164600.0,16.6458,16.7077,16.531,16.5399,164600.0
2012-12-05 10:30:00,18.72,18.76,18.6,18.67,159700.0,16.531,16.5664,16.4251,16.4869,159700.0
2012-12-05 11:00:00,18.68,18.73,18.65,18.71,149500.0,16.4957,16.5399,16.4692,16.5222,149500.0
2012-12-05 11:30:00,18.7,18.83,18.7,18.79,140800.0,16.5134,16.6282,16.5134,16.5929,140800.0
2012-12-05 12:00:00,18.8,18.89,18.79,18.83,116300.0,16.6017,16.6812,16.5929,16.6282,116300.0
2012-12-05 12:30:00,18.84,18.95,18.84,18.94,74600.0,16.637,16.7341,16.637,16.7253,74600.0
2012-12-05 13:00:00,18.93,18.96,18.91,18.94,71300.0,16.7165,16.743,16.6988,16.7253,71300.0
2012-12-05 13:30:00,18.94,18.96,18.86,18.86,108200.0,16.7253,16.743,16.6547,16.6547,108200.0
2012-12-05 14:00:00,18.86,18.91,18.84,18.84,83100.0,16.6547,16.6988,16.637,16.637,83100.0
2012-12-05 14:30:00,18.84,18.85,18.8,18.8,110900.0,16.637,16.6458,16.6017,16.6017,110900.0
2012-12-05 15:00:00,18.81,18.9,18.8,18.88,140200.0,16.6105,16.69,16.6017,16.6723,140200.0
2012-12-05 15:30:00,18.88,18.89,18.77,18.79,406800.0,16.6723,16.6812,16.5752,16.5929,406800.0
2012-12-06 09:30:00,18.76,18.83,18.62,18.68,627500.0,16.5664,16.6282,16.4427,16.4957,627500.0
2012-12-06 10:00:00,18.68,18.71,18.59,18.6,160800.0,16.4957,16.5222,16.4162,16.4251,160800.0
2012-12-06 10:30:00,18.61,18.74,18.59,18.7,394800.0,16.4339,16.5487,16.4162,16.5134,394800.0
2012-12-06 11:00:00,18.71,18.71,18.54,18.57,216100.0,16.5222,16.5222,16.3721,16.3986,216100.0
2012-12-06 11:30:00,18.57,18.6,18.54,18.6,182300.0,16.3986,16.4251,16.3721,16.4251,182300.0
2012-12-06 12:00:00,18.6,18.67,18.48,18.49,164000.0,16.4251,16.4869,16.3191,16.3279,164000.0
2012-12-06 12:30:00,18.48,18.51,18.46,18.47,182900.0,16.3191,16.3456,16.3014,16.3103,182900.0
2012-12-06 13:00:00,18.48,18.53,18.42,18.43,274700.0,16.3191,16.3633,16.2661,16.2749,274700.0
2012-12-06 13:30:00,18.42,18.48,18.42,18.46,157200.0,16.2661,16.3191,16.2661,16.3014,157200.0
2012-12-06 14:00:00,18.46,18.48,18.44,18.45,202800.0,16.3014,16.3191,16.2838,16.2926,202800.0
2012-12-06 14:30:00,18.46,18.5,18.44,18.47,299000.0,16.3014,16.3368,16.2838,16.3103,299000.0
2012-12-06 15:00:00,18.48,18.5,18.45,18.5,310600.0,16.3191,16.3368,16.2926,16.3368,310600.0
2012-12-06 15:30:00,18.49,18.55,18.46,18.49,570000.0,16.3279,16.3809,16.3014,16.3279,570000.0
2012-12-07 09:30:00,18.66,18.71,18.56,18.62,173000.0,16.4781,16.5222,16.3897,16.4427,173000.0
2012-12-07 10:00:00,18.62,18.78,18.62,18.73,184900.0,16.4427,16.584,16.4427,16.5399,184900.0
2012-12-07 10:30:00,18.73,18.74,18.57,18.61,165300.0,16.5399,16.5487,16.3986,16.4339,165300.0
2012-12-07 11:00:00,18.6,18.65,18.54,18.59,350100.0,16.4251,16.4692,16.3721,16.4162,350100.0
2012-12-07 11:30:00,18.59,18.62,18.52,18.54,182600.0,16.4162,16.4427,16.3544,16.3721,182600.0
2012-12-07 12:00:00,18.54,18.56,18.41,18.42,354600.0,16.3721,16.3897,16.2573,16.2661,354600.0
2012-12-07 12:30:00,18.41,18.45,18.38,18.44,299200.0,16.2573,16.2926,16.2308,16.2838,299200.0
2012-12-07 13:00:00,18.45,18.46,18.4,18.44,216200.0,16.2926,16.3014,16.2485,16.2838,216200.0
2012-12-07 13:30:00,18.44,18.44,18.36,18.4,306100.0,16.2838,16.2838,16.2131,16.2485,306100.0
2012-12-07 14:00:00,18.4,18.41,18.36,18.38,280100.0,16.2485,16.2573,16.2131,16.2308,280100.0
2012-12-07 14:30:00,18.38,18.41,18.37,18.39,300400.0,16.2308,16.2573,16.222,16.2396,300400.0
2012-12-07 15:00:00,18.39,18.4,18.34,18.36,409000.0,16.2396,16.2485,16.1955,16.2131,409000.0
2012-12-07 15:30:00,18.36,18.41,18.36,18.37,1122900.0,16.2131,16.2573,16.2131,16.222,1122900.0
2012-12-10 09:30:00,18.3,18.38,18.3,18.3,496700.0,16.1602,16.2308,16.1602,16.1602,496700.0
2012-12-10 10:00:00,18.3,18.35,18.19,18.35,376600.0,16.1602,16.2043,16.063,16.2043,376600.0
2012-12-10 10:30:00,18.35,18.35,18.19,18.23,323300.0,16.2043,16.2043,16.063,16.0983,323300.0
2012-12-10 11:00:00,18.23,18.25,18.21,18.23,239600.0,16.0983,16.116,16.0807,16.0983,239600.0
2012-12-10 11:30:00,18.23,18.25,18.14,18.15,287500.0,16.0983,16.116,16.0189,16.0277,287500.0
2012-12-10 12:00:00,18.15,18.22,18.14,18.22,235800.0,16.0277,16.0895,16.0189,16.0895,235800.0
2012-12-10 12:30:00,18.21,18.26,18.19,18.2,176200.0,16.0807,16.1248,16.063,16.0718,176200.0
2012-12-10 13:00:00,18.2,18.21,18.16,18.19,184900.0,16.0718,16.0807,16.0365,16.063,184900.0
2012-12-10 13:30:00,18.19,18.23,18.16,18.23,130600.0,16.063,16.0983,16.0365,16.0983,130600.0
2012-12-10 14:00:00,18.23,18.26,18.23,18.25,201600.0,16.0983,16.1248,16.0983,16.116,201600.0
2012-12-10 14:30:00,18.26,18.26,18.2,18.23,265000.0,16.1248,16.1248,16.0718,16.0983,265000.0
2012-12-10 15:00:00,18.23,18.35,18.23,18.3,363500.0,16.0983,16.2043,16.0983,16.1602,363500.0
2012-12-10 15:30:00,18.29,18.31,18.25,18.27,674700.0,16.1513,16.169,16.116,16.1337,674700.0
2012-12-11 09:30:00,18.53,18.64,18.44,18.51,852800.0,16.3633,16.4604,16.2838,16.3456,852800.0
2012-12-11 10:00:00,18.5,18.53,18.4,18.45,1048900.0,16.3368,16.3633,16.2485,16.2926,1048900.0
2012-12-11 10:30:00,18.45,18.51,18.44,18.5,436700.0,16.2926,16.3456,16.2838,16.3368,436700.0
2012-12-11 11:00:00,18.5,18.52,18.46,18.49,418600.0,16.3368,16.3544,16.3014,16.3279,418600.0
2012-12-11 11:30:00,18.5,18.52,18.48,18.49,558900.0,16.3368,16.3544,16.3191,16.3279,558900.0
2012-12-11 12:00:00,18.48,18.61,18.46,18.59,616600.0,16.3191,16.4339,16.3014,16.4162,616600.0
2012-12-11 12:30:00,18.59,18.63,18.59,18.61,303100.0,16.4162,16.4516,16.4162,16.4339,303100.0
2012-12-11 13:00:00,18.61,18.83,18.59,18.82,412000.0,16.4339,16.6282,16.4162,16.6193,412000.0
2012-12-11 13:30:00,18.83,18.89,18.78,18.81,359500.0,16.6282,16.6812,16.584,16.6105,359500.0
2012-12-11 14:00:00,18.81,18.88,18.79,18.88,275300.0,16.6105,16.6723,16.5929,16.6723,275300.0
2012-12-11 14:30:00,18.88,18.93,18.82,18.85,323900.0,16.6723,16.7165,16.6193,16.6458,323900.0
2012-12-11 15:00:00,18.85,18.88,18.81,18.86,402100.0,16.6458,16.6723,16.6105,16.6547,402100.0
2012-12-11 15:30:00,18.85,18.99,18.85,18.98,662600.0,16.6458,16.7695,16.6458,16.7606,662600.0
2012-12-12 09:30:00,19.15,19.15,18.72,18.74,529700.0,16.9108,16.9108,16.531,16.5487,529700.0
2012-12-12 10:00:00,18.73,18.78,18.68,18.72,275700.0,16.5399,16.584,16.4957,16.531,275700.0
2012-12-12 10:30:00,18.72,18.84,18.72,18.81,216200.0,16.531,16.637,16.531,16.6105,216200.0
2012-12-12 11:00:00,18.81,18.82,18.74,18.78,190500.0,16.6105,16.6193,16.5487,16.584,190500.0
2012-12-12 11:30:00,18.79,18.81,18.75,18.77,124700.0,16.5929,16.6105,16.5575,16.5752,124700.0
2012-12-12 12:00:00,18.77,18.82,18.77,18.78,140600.0,16.5752,16.6193,16.5752,16.584,140600.0
2012-12-12 12:30:00,18.79,18.94,18.73,18.93,236400.0,16.5929,16.7253,16.5399,16.7165,236400.0
2012-12-12 13:00:00,18.93,18.96,18.88,18.96,152500.0,16.7165,16.743,16.6723,16.743,152500.0
2012-12-12 13:30:00,18.96,18.98,18.9,18.97,182400.0,16.743,16.7606,16.69,16.7518,182400.0
2012-12-12 14:00:00,18.98,19.0,18.92,18.94,240400.0,16.7606,16.7783,16.7077,16.7253,240400.0
2012-12-12 14:30:00,18.93,18.93,18.81,18.81,264100.0,16.7165,16.7165,16.6105,16.6105,264100.0
2012-12-12 15:00:00,18.81,18.82,18.66,18.67,306600.0,16.6105,16.6193,16.4781,16.4869,306600.0
2012-12-12 15:30:00,18.67,18.7,18.6,18.66,470200.0,16.4869,16.5134,16.4251,16.4781,470200.0
2012-12-13 09:30:00,18.69,18.8,18.58,18.77,248700.0,16.5045,16.6017,16.4074,16.5752,248700.0
2012-12-13 10:00:00,18.76,18.79,18.73,18.78,263500.0,16.5664,16.5929,16.5399,16.584,263500.0
2012-12-13 10:30:00,18.78,18.84,18.78,18.8,195800.0,16.584,16.637,16.584,16.6017,195800.0
2012-12-13 11:00:00,18.8,18.81,18.56,18.58,234300.0,16.6017,16.6105,16.3897,16.4074,234300.0
2012-12-13 11:30:00,18.58,18.63,18.55,18.63,141400.0,16.4074,16.4516,16.3809,16.4516,141400.0
2012-12-13 12:00:00,18.63,18.63,18.48,18.48,377800.0,16.4516,16.4516,16.3191,16.3191,377800.0
2012-12-13 12:30:00,18.48,18.48,18.43,18.46,115800.0,16.3191,16.3191,16.2749,16.3014,115800.0
2012-12-13 13:00:00,18.45,18.46,18.36,18.4,219600.0,16.2926,16.3014,16.2131,16.2485,219600.0
2012-12-13 13:30:00,18.4,18.46,18.4,18.42,122200.0,16.2485,16.3014,16.2485,16.2661,122200.0
2012-12-13 14:00:00,18.43,18.44,18.37,18.43,106700.0,16.2749,16.2838,16.222,16.2749,106700.0
2012-12-13 14:30:00,18.42,18.53,18.42,18.52,103900.0,16.2661,16.3633,16.2661,16.3544,103900.0
2012-12-13 15:00:00,18.52,18.53,18.43,18.49,176500.0,16.3544,16.3633,16.2749,16.3279,176500.0
2012-12-13 15:30:00,18.49,18.62,18.48,18.53,425600.0,16.3279,16.4427,16.3191,16.3633,425600.0
2012-12-14 09:30:00,18.28,18.43,17.51,17.51,964600.0,16.1425,16.2749,15.4625,15.4625,964600.0
2012-12-14 10:00:00,17.51,17.55,17.09,17.28,1582300.0,15.4625,15.4978,15.0916,15.2594,1582300.0
2012-12-14 10:30:00,17.28,17.46,17.28,17.41,687600.0,15.2594,15.4184,15.2594,15.3742,687600.0
2012-12-14 11:00:00,17.41,17.54,17.41,17.46,583200.0,15.3742,15.489,15.3742,15.4184,583200.0
2012-12-14 11:30:00,17.47,17.47,17.36,17.42,270800.0,15.4272,15.4272,15.3301,15.3831,270800.0
2012-12-14 12:00:00,17.42,17.58,17.42,17.52,314800.0,15.3831,15.5243,15.3831,15.4714,314800.0
2012-12-14 12:30:00,17.53,17.56,17.51,17.51,194800.0,15.4802,15.5067,15.4625,15.4625,194800.0
2012-12-14 13:00:00,17.52,17.6,17.48,17.59,453700.0,15.4714,15.542,15.436,15.5332,453700.0
2012-12-14 13:30:00,17.6,17.63,17.3,17.6,138800.0,15.542,15.5685,15.2771,15.542,138800.0
2012-12-14 14:00:00,17.61,17.69,17.6,17.6,146400.0,15.5508,15.6215,15.542,15.542,146400.0
2012-12-14 14:30:00,17.6,17.63,17.54,17.54,223400.0,15.542,15.5685,15.489,15.489,223400.0
2012-12-14 15:00:00,17.56,17.56,17.5,17.5,343100.0,15.5067,15.5067,15.4537,15.4537,343100.0
2012-12-14 15:30:00,17.51,17.54,17.49,17.51,1007900.0,15.4625,15.489,15.4449,15.4625,1007900.0
2012-12-17 09:30:00,17.51,17.66,17.47,17.59,586100.0,15.4625,15.595,15.4272,15.5332,586100.0
2012-12-17 10:00:00,17.58,17.61,17.49,17.52,261500.0,15.5243,15.5508,15.4449,15.4714,261500.0
2012-12-17 10:30:00,17.52,17.64,17.52,17.61,263800.0,15.4714,15.5773,15.4714,15.5508,263800.0
2012-12-17 11:00:00,17.6,17.68,17.6,17.66,155600.0,15.542,15.6126,15.542,15.595,155600.0
2012-12-17 11:30:00,17.66,17.71,17.65,17.65,318100.0,15.595,15.6391,15.5862,15.5862,318100.0
2012-12-17 12:00:00,17.66,17.74,17.63,17.69,229200.0,15.595,15.6656,15.5685,15.6215,229200.0
2012-12-17 12:30:00,17.68,17.7,17.66,17.68,117700.0,15.6126,15.6303,15.595,15.6126,117700.0
2012-12-17 13:00:00,17.67,17.73,17.66,17.67,146200.0,15.6038,15.6568,15.595,15.6038,146200.0
2012-12-17 13:30:00,17.68,17.69,17.59,17.59,103400.0,15.6126,15.6215,15.5332,15.5332,103400.0
2012-12-17 14:00:00,17.59,17.62,17.54,17.59,161500.0,15.5332,15.5597,15.489,15.5332,161500.0
2012-12-17 14:30:00,17.59,17.67,17.59,17.64,134300.0,15.5332,15.6038,15.5332,15.5773,134300.0
2012-12-17 15:00:00,17.64,17.66,17.6,17.64,250500.0,15.5773,15.595,15.542,15.5773,250500.0
2012-12-17 15:30:00,17.64,17.79,17.62,17.79,637500.0,15.5773,15.7098,15.5597,15.7098,637500.0
2012-12-18 09:30:00,17.76,18.05,17.76,18.02,279500.0,15.6833,15.9394,15.6833,15.9129,279500.0
2012-12-18 10:00:00,18.02,18.13,17.93,18.13,679900.0,15.9129,16.01,15.8334,16.01,679900.0
2012-12-18 10:30:00,18.13,18.25,18.09,18.24,421600.0,16.01,16.116,15.9747,16.1072,421600.0
2012-12-18 11:00:00,18.23,18.33,18.23,18.27,293000.0,16.0983,16.1866,16.0983,16.1337,293000.0
2012-12-18 11:30:00,18.27,18.34,18.27,18.29,121500.0,16.1337,16.1955,16.1337,16.1513,121500.0
2012-12-18 12:00:00,18.3,18.33,18.26,18.32,142600.0,16.1602,16.1866,16.1248,16.1778,142600.0
2012-12-18 12:30:00,18.32,18.45,18.32,18.43,151100.0,16.1778,16.2926,16.1778,16.2749,151100.0
2012-12-18 13:00:00,18.42,18.45,18.36,18.37,104900.0,16.2661,16.2926,16.2131,16.222,104900.0
2012-12-18 13:30:00,18.36,18.43,18.34,18.39,246800.0,16.2131,16.2749,16.1955,16.2396,246800.0
2012-12-18 14:00:00,18.39,18.42,18.32,18.32,169000.0,16.2396,16.2661,16.1778,16.1778,169000.0
2012-12-18 14:30:00,18.32,18.4,18.3,18.39,153000.0,16.1778,16.2485,16.1602,16.2396,153000.0
2012-12-18 15:00:00,18.39,18.43,18.28,18.31,412700.0,16.2396,16.2749,16.1425,16.169,412700.0
2012-12-18 15:30:00,18.3,18.41,18.27,18.41,824900.0,16.1602,16.2573,16.1337,16.2573,824900.0
2012-12-19 09:30:00,18.47,18.76,18.32,18.32,534300.0,16.3103,16.5664,16.1778,16.1778,534300.0
2012-12-19 10:00:00,18.32,18.4,18.27,18.38,375400.0,16.1778,16.2485,16.1337,16.2308,375400.0
2012-12-19 10:30:00,18.39,18.47,18.38,18.42,300300.0,16.2396,16.3103,16.2308,16.2661,300300.0
2012-12-19 11:00:00,18.42,18.52,18.42,18.51,304100.0,16.2661,16.3544,16.2661,16.3456,304100.0
2012-12-19 11:30:00,18.5,18.61,18.49,18.58,211800.0,16.3368,16.4339,16.3279,16.4074,211800.0
2012-12-19 12:00:00,18.58,18.63,18.55,18.61,178500.0,16.4074,16.4516,16.3809,16.4339,178500.0
2012-12-19 12:30:00,18.61,18.65,18.55,18.63,281300.0,16.4339,16.4692,16.3809,16.4516,281300.0
2012-12-19 13:00:00,18.63,18.64,18.52,18.62,261300.0,16.4516,16.4604,16.3544,16.4427,261300.0
2012-12-19 13:30:00,18.62,18.65,18.6,18.64,190200.0,16.4427,16.4692,16.4251,16.4604,190200.0
2012-12-19 14:00:00,18.64,18.64,18.57,18.57,265400.0,16.4604,16.4604,16.3986,16.3986,265400.0
2012-12-19 14:30:00,18.57,18.59,18.47,18.51,211400.0,16.3986,16.4162,16.3103,16.3456,211400.0
2012-12-19 15:00:00,18.52,18.56,18.5,18.52,327800.0,16.3544,16.3897,16.3368,16.3544,327800.0
2012-12-19 15:30:00,18.51,18.58,18.46,18.56,949100.0,16.3456,16.4074,16.3014,16.3897,949100.0
2012-12-20 09:30:00,19.69,19.77,19.28,19.49,2125600.0,17.3876,17.4583,17.0256,17.211,2125600.0
2012-12-20 10:00:00,19.49,19.8,19.49,19.76,1414700.0,17.211,17.4848,17.211,17.4494,1414700.0
2012-12-20 10:30:00,19.75,19.99,19.68,19.98,1049200.0,17.4406,17.6525,17.3788,17.6437,1049200.0
2012-12-20 11:00:00,19.98,20.21,19.9,20.2,1118300.0,17.6437,17.8468,17.5731,17.838,1118300.0
2012-12-20 11:30:00,20.2,20.23,20.04,20.08,639200.0,17.838,17.8645,17.6967,17.732,639200.0
2012-12-20 12:00:00,20.07,20.29,20.07,20.27,533300.0,17.7232,17.9175,17.7232,17.8998,533300.0
2012-12-20 12:30:00,20.27,20.28,20.11,20.13,381500.0,17.8998,17.9086,17.7585,17.7762,381500.0
2012-12-20 13:00:00,20.13,20.2,20.07,20.19,565500.0,17.7762,17.838,17.7232,17.8291,565500.0
2012-12-20 13:30:00,20.18,20.25,20.17,20.22,382600.0,17.8203,17.8821,17.8115,17.8556,382600.0
2012-12-20 14:00:00,20.22,20.25,20.18,20.21,355000.0,17.8556,17.8821,17.8203,17.8468,355000.0
2012-12-20 14:30:00,20.21,20.21,20.15,20.17,332700.0,17.8468,17.8468,17.7938,17.8115,332700.0
2012-12-20 15:00:00,20.17,20.17,20.09,20.09,514500.0,17.8115,17.8115,17.7408,17.7408,514500.0
2012-12-20 15:30:00,20.09,20.1,19.94,19.95,2348900.0,17.7408,17.7497,17.6084,17.6172,2348900.0
2012-12-21 09:30:00,19.52,19.54,19.35,19.39,686200.0,17.2375,17.2552,17.0874,17.1227,686200.0
2012-12-21 10:00:00,19.4,19.5,19.38,19.47,337400.0,17.1315,17.2198,17.1139,17.1933,337400.0
2012-12-21 10:30:00,19.46,19.47,19.31,19.31,265300.0,17.1845,17.1933,17.052,17.052,265300.0
2012-12-21 11:00:00,19.32,19.38,19.22,19.23,246700.0,17.0609,17.1139,16.9726,16.9814,246700.0
2012-12-21 11:30:00,19.24,19.24,19.06,19.08,382500.0,16.9902,16.9902,16.8313,16.8489,382500.0
2012-12-21 12:00:00,19.08,19.12,19.0,19.12,288200.0,16.8489,16.8843,16.7783,16.8843,288200.0
2012-12-21 12:30:00,19.11,19.17,19.1,19.14,151900.0,16.8754,16.9284,16.8666,16.9019,151900.0
2012-12-21 13:00:00,19.14,19.16,19.1,19.14,197200.0,16.9019,16.9196,16.8666,16.9019,197200.0
2012-12-21 13:30:00,19.14,19.19,19.12,19.16,137500.0,16.9019,16.9461,16.8843,16.9196,137500.0
2012-12-21 14:00:00,19.16,19.19,19.15,19.15,120100.0,16.9196,16.9461,16.9108,16.9108,120100.0
2012-12-21 14:30:00,19.16,19.26,19.15,19.24,184400.0,16.9196,17.0079,16.9108,16.9902,184400.0
2012-12-21 15:00:00,19.24,19.34,19.24,19.33,275200.0,16.9902,17.0785,16.9902,17.0697,275200.0
2012-12-21 15:30:00,19.34,19.39,19.31,19.38,672500.0,17.0785,17.1227,17.052,17.1139,672500.0
2012-12-24 09:30:00,19.34,19.57,19.12,19.42,284800.0,17.0785,17.2816,16.8843,17.1492,284800.0
2012-12-24 10:00:00,19.42,19.45,19.32,19.33,117800.0,17.1492,17.1757,17.0609,17.0697,117800.0
2012-12-24 10:30:00,19.33,19.34,19.21,19.22,127200.0,17.0697,17.0785,16.9637,16.9726,127200.0
2012-12-24 11:00:00,19.22,19.26,19.2,19.21,112500.0,16.9726,17.0079,16.9549,16.9637,112500.0
2012-12-24 11:30:00,19.21,19.25,19.21,19.22,85600.0,16.9637,16.9991,16.9637,16.9726,85600.0
2012-12-24 12:00:00,19.21,19.23,19.2,19.2,94600.0,16.9637,16.9814,16.9549,16.9549,94600.0
2012-12-24 12:30:00,19.21,19.29,19.2,19.28,243400.0,16.9637,17.0344,16.9549,17.0256,243400.0
2012-12-26 09:30:00,19.26,19.49,19.24,19.38,169900.0,17.0079,17.211,16.9902,17.1139,169900.0
2012-12-26 10:00:00,19.37,19.39,19.31,19.33,115400.0,17.105,17.1227,17.052,17.0697,115400.0
2012-12-26 10:30:00,19.34,19.37,19.27,19.27,83400.0,17.0785,17.105,17.0167,17.0167,83400.0
2012-12-26 11:00:00,19.27,19.28,19.14,19.23,183700.0,17.0167,17.0256,16.9019,16.9814,183700.0
2012-12-26 11:30:00,19.23,19.3,19.2,19.26,105600.0,16.9814,17.0432,16.9549,17.0079,105600.0
2012-12-26 12:00:00,19.26,19.34,19.25,19.3,135200.0,17.0079,17.0785,16.9991,17.0432,135200.0
2012-12-26 12:30:00,19.3,19.32,19.23,19.24,61400.0,17.0432,17.0609,16.9814,16.9902,61400.0
2012-12-26 13:00:00,19.24,19.25,19.21,19.22,131200.0,16.9902,16.9991,16.9637,16.9726,131200.0
2012-12-26 13:30:00,19.21,19.31,19.2,19.29,113400.0,16.9637,17.052,16.9549,17.0344,113400.0
2012-12-26 14:00:00,19.3,19.45,19.29,19.39,168900.0,17.0432,17.1757,17.0344,17.1227,168900.0
2012-12-26 14:30:00,19.39,19.42,19.35,19.36,178000.0,17.1227,17.1492,17.0874,17.0962,178000.0
2012-12-26 15:00:00,19.35,19.38,19.29,19.33,136300.0,17.0874,17.1139,17.0344,17.0697,136300.0
2012-12-26 15:30:00,19.33,19.34,19.2,19.21,336800.0,17.0697,17.0785,16.9549,16.9637,336800.0
2012-12-27 09:30:00,19.25,19.3,19.12,19.24,155300.0,16.9991,17.0432,16.8843,16.9902,155300.0
2012-12-27 10:00:00,19.24,19.26,19.05,19.12,197200.0,16.9902,17.0079,16.8225,16.8843,197200.0
2012-12-27 10:30:00,19.12,19.14,19.07,19.09,122000.0,16.8843,16.9019,16.8401,16.8578,122000.0
2012-12-27 11:00:00,19.09,19.1,19.0,19.01,109900.0,16.8578,16.8666,16.7783,16.7871,109900.0
2012-12-27 11:30:00,19.02,19.06,18.96,18.99,97400.0,16.796,16.8313,16.743,16.7695,97400.0
2012-12-27 12:00:00,19.0,19.01,18.93,18.96,92600.0,16.7783,16.7871,16.7165,16.743,92600.0
2012-12-27 12:30:00,18.96,18.96,18.87,18.92,126700.0,16.743,16.743,16.6635,16.7077,126700.0
2012-12-27 13:00:00,18.92,19.06,18.91,18.93,134100.0,16.7077,16.8313,16.6988,16.7165,134100.0
2012-12-27 13:30:00,18.94,18.96,18.91,18.92,86800.0,16.7253,16.743,16.6988,16.7077,86800.0
2012-12-27 14:00:00,18.92,18.95,18.88,18.91,92200.0,16.7077,16.7341,16.6723,16.6988,92200.0
2012-12-27 14:30:00,18.91,19.07,18.91,19.06,185400.0,16.6988,16.8401,16.6988,16.8313,185400.0
2012-12-27 15:00:00,19.06,19.21,19.04,19.16,167600.0,16.8313,16.9637,16.8136,16.9196,167600.0
2012-12-27 15:30:00,19.15,19.26,19.15,19.18,272500.0,16.9108,17.0079,16.9108,16.9373,272500.0
2012-12-28 09:30:00,18.98,19.02,18.88,18.94,112000.0,16.7606,16.796,16.6723,16.7253,112000.0
2012-12-28 10:00:00,18.95,18.96,18.8,18.88,273500.0,16.7341,16.743,16.6017,16.6723,273500.0
2012-12-28 10:30:00,18.89,18.95,18.86,18.91,206100.0,16.6812,16.7341,16.6547,16.6988,206100.0
2012-12-28 11:00:00,18.91,18.94,18.82,18.83,66800.0,16.6988,16.7253,16.6193,16.6282,66800.0
2012-12-28 11:30:00,18.82,18.85,18.8,18.83,106800.0,16.6193,16.6458,16.6017,16.6282,106800.0
2012-12-28 12:00:00,18.83,18.84,18.74,18.75,128000.0,16.6282,16.637,16.5487,16.5575,128000.0
2012-12-28 12:30:00,18.75,18.75,18.68,18.71,141100.0,16.5575,16.5575,16.4957,16.5222,141100.0
2012-12-28 13:00:00,18.71,18.71,18.66,18.68,136100.0,16.5222,16.5222,16.4781,16.4957,136100.0
2012-12-28 13:30:00,18.67,18.72,18.66,18.68,131300.0,16.4869,16.531,16.4781,16.4957,131300.0
2012-12-28 14:00:00,18.68,18.68,18.62,18.63,114700.0,16.4957,16.4957,16.4427,16.4516,114700.0
2012-12-28 14:30:00,18.63,18.66,18.62,18.64,79100.0,16.4516,16.4781,16.4427,16.4604,79100.0
2012-12-28 15:00:00,18.65,18.7,18.64,18.68,160400.0,16.4692,16.5134,16.4604,16.4957,160400.0
2012-12-28 15:30:00,18.68,18.73,18.58,18.62,467500.0,16.4957,16.5399,16.4074,16.4427,467500.0
2012-12-31 09:30:00,18.59,18.88,18.55,18.85,239100.0,16.4162,16.6723,16.3809,16.6458,239100.0
2012-12-31 10:00:00,18.85,18.97,18.84,18.95,170400.0,16.6458,16.7518,16.637,16.7341,170400.0
2012-12-31 10:30:00,18.94,19.04,18.94,19.01,153000.0,16.7253,16.8136,16.7253,16.7871,153000.0
2012-12-31 11:00:00,19.01,19.1,19.0,19.04,156600.0,16.7871,16.8666,16.7783,16.8136,156600.0
2012-12-31 11:30:00,19.04,19.1,19.02,19.06,141200.0,16.8136,16.8666,16.796,16.8313,141200.0
2012-12-31 12:00:00,19.07,19.1,19.05,19.06,64900.0,16.8401,16.8666,16.8225,16.8313,64900.0
2012-12-31 12:30:00,19.06,19.21,19.04,19.16,139200.0,16.8313,16.9637,16.8136,16.9196,139200.0
2012-12-31 13:00:00,19.17,19.26,19.12,19.22,123500.0,16.9284,17.0079,16.8843,16.9726,123500.0
2012-12-31 13:30:00,19.22,19.23,19.06,19.14,207900.0,16.9726,16.9814,16.8313,16.9019,207900.0
2012-12-31 14:00:00,19.14,19.21,19.11,19.21,80300.0,16.9019,16.9637,16.8754,16.9637,80300.0
2012-12-31 14:30:00,19.21,19.34,19.18,19.33,144300.0,16.9637,17.0785,16.9373,17.0697,144300.0
2012-12-31 15:00:00,19.33,19.36,19.21,19.24,341600.0,17.0697,17.0962,16.9637,16.9902,341600.0
2012-12-31 15:30:00,19.24,19.4,19.24,19.29,881600.0,16.9902,17.1315,16.9902,17.0344,881600.0
2013-01-02 09:30:00,19.84,19.9,19.65,19.75,559000.0,17.5201,17.5731,17.3523,17.4406,559000.0
2013-01-02 10:00:00,19.77,19.83,19.66,19.7,472500.0,17.4583,17.5112,17.3611,17.3964,472500.0
2013-01-02 10:30:00,19.68,19.71,19.65,19.68,248000.0,17.3788,17.4053,17.3523,17.3788,248000.0
2013-01-02 11:00:00,19.69,19.76,19.68,19.76,162300.0,17.3876,17.4494,17.3788,17.4494,162300.0
2013-01-02 11:30:00,19.75,19.8,19.74,19.74,158700.0,17.4406,17.4848,17.4318,17.4318,158700.0
2013-01-02 12:00:00,19.75,19.77,19.71,19.72,85800.0,17.4406,17.4583,17.4053,17.4141,85800.0
2013-01-02 12:30:00,19.73,19.75,19.64,19.64,125100.0,17.4229,17.4406,17.3435,17.3435,125100.0
2013-01-02 13:00:00,19.64,19.66,19.6,19.64,91300.0,17.3435,17.3611,17.3081,17.3435,91300.0
2013-01-02 13:30:00,19.64,19.65,19.55,19.59,129300.0,17.3435,17.3523,17.264,17.2993,129300.0
2013-01-02 14:00:00,19.58,19.66,19.58,19.62,156000.0,17.2905,17.3611,17.2905,17.3258,156000.0
2013-01-02 14:30:00,19.62,19.62,19.53,19.56,194300.0,17.3258,17.3258,17.2463,17.2728,194300.0
2013-01-02 15:00:00,19.56,19.61,19.55,19.57,315800.0,17.2728,17.317,17.264,17.2816,315800.0
2013-01-02 15:30:00,19.57,19.61,19.55,19.6,960300.0,17.2816,17.317,17.264,17.3081,960300.0
2013-01-03 09:30:00,19.57,19.6,19.37,19.47,559000.0,17.2816,17.3081,17.105,17.1933,559000.0
2013-01-03 10:00:00,19.49,19.63,19.45,19.63,359700.0,17.211,17.3346,17.1757,17.3346,359700.0
2013-01-03 10:30:00,19.63,19.68,19.61,19.62,204100.0,17.3346,17.3788,17.317,17.3258,204100.0
2013-01-03 11:00:00,19.61,19.7,19.59,19.69,234900.0,17.317,17.3964,17.2993,17.3876,234900.0
2013-01-03 11:30:00,19.68,19.71,19.68,19.7,129400.0,17.3788,17.4053,17.3788,17.3964,129400.0
2013-01-03 12:00:00,19.7,19.79,19.7,19.74,138400.0,17.3964,17.4759,17.3964,17.4318,138400.0
2013-01-03 12:30:00,19.75,19.75,19.7,19.7,143200.0,17.4406,17.4406,17.3964,17.3964,143200.0
2013-01-03 13:00:00,19.7,19.71,19.64,19.65,134700.0,17.3964,17.4053,17.3435,17.3523,134700.0
2013-01-03 13:30:00,19.65,19.67,19.64,19.65,165900.0,17.3523,17.37,17.3435,17.3523,165900.0
2013-01-03 14:00:00,19.66,19.66,19.57,19.6,301400.0,17.3611,17.3611,17.2816,17.3081,301400.0
2013-01-03 14:30:00,19.6,19.62,19.57,19.59,156600.0,17.3081,17.3258,17.2816,17.2993,156600.0
2013-01-03 15:00:00,19.59,19.61,19.48,19.51,207300.0,17.2993,17.317,17.2022,17.2287,207300.0
2013-01-03 15:30:00,19.51,19.51,19.43,19.5,587100.0,17.2287,17.2287,17.158,17.2198,587100.0
2013-01-04 09:30:00,19.54,19.6,19.45,19.49,351600.0,17.2552,17.3081,17.1757,17.211,351600.0
2013-01-04 10:00:00,19.49,19.54,19.43,19.44,431700.0,17.211,17.2552,17.158,17.1668,431700.0
2013-01-04 10:30:00,19.45,19.46,19.36,19.41,162500.0,17.1757,17.1845,17.0962,17.1404,162500.0
2013-01-04 11:00:00,19.41,19.48,19.41,19.46,117900.0,17.1404,17.2022,17.1404,17.1845,117900.0
2013-01-04 11:30:00,19.45,19.5,19.44,19.49,93900.0,17.1757,17.2198,17.1668,17.211,93900.0
2013-01-04 12:00:00,19.49,19.51,19.48,19.49,105200.0,17.211,17.2287,17.2022,17.211,105200.0
2013-01-04 12:30:00,19.49,19.51,19.42,19.45,330100.0,17.211,17.2287,17.1492,17.1757,330100.0
2013-01-04 13:00:00,19.45,19.5,19.43,19.49,88900.0,17.1757,17.2198,17.158,17.211,88900.0
2013-01-04 13:30:00,19.49,19.5,19.45,19.48,133700.0,17.211,17.2198,17.1757,17.2022,133700.0
2013-01-04 14:00:00,19.48,19.49,19.46,19.48,91900.0,17.2022,17.211,17.1845,17.2022,91900.0
2013-01-04 14:30:00,19.48,19.49,19.45,19.48,114300.0,17.2022,17.211,17.1757,17.2022,114300.0
2013-01-04 15:00:00,19.48,19.5,19.46,19.5,326400.0,17.2022,17.2198,17.1845,17.2198,326400.0
2013-01-04 15:30:00,19.5,19.5,19.41,19.42,568400.0,17.2198,17.2198,17.1404,17.1492,568400.0
2013-01-07 09:30:00,19.39,19.45,19.32,19.43,170500.0,17.1227,17.1757,17.0609,17.158,170500.0
2013-01-07 10:00:00,19.42,19.51,19.39,19.51,261700.0,17.1492,17.2287,17.1227,17.2287,261700.0
2013-01-07 10:30:00,19.51,19.53,19.44,19.47,340000.0,17.2287,17.2463,17.1668,17.1933,340000.0
2013-01-07 11:00:00,19.47,19.5,19.44,19.49,174500.0,17.1933,17.2198,17.1668,17.211,174500.0
2013-01-07 11:30:00,19.49,19.49,19.4,19.41,219700.0,17.211,17.211,17.1315,17.1404,219700.0
2013-01-07 12:00:00,19.4,19.46,19.4,19.43,138500.0,17.1315,17.1845,17.1315,17.158,138500.0
2013-01-07 12:30:00,19.43,19.47,19.41,19.44,89900.0,17.158,17.1933,17.1404,17.1668,89900.0
2013-01-07 13:00:00,19.44,19.48,19.44,19.46,63100.0,17.1668,17.2022,17.1668,17.1845,63100.0
2013-01-07 13:30:00,19.46,19.48,19.44,19.46,156000.0,17.1845,17.2022,17.1668,17.1845,156000.0
2013-01-07 14:00:00,19.46,19.5,19.46,19.49,117200.0,17.1845,17.2198,17.1845,17.211,117200.0
2013-01-07 14:30:00,19.49,19.62,19.47,19.58,257400.0,17.211,17.3258,17.1933,17.2905,257400.0
2013-01-07 15:00:00,19.58,19.59,19.52,19.55,135500.0,17.2905,17.2993,17.2375,17.264,135500.0
2013-01-07 15:30:00,19.55,19.58,19.52,19.55,375800.0,17.264,17.2905,17.2375,17.264,375800.0
2013-01-08 09:30:00,19.42,19.51,19.27,19.48,198600.0,17.1492,17.2287,17.0167,17.2022,198600.0
2013-01-08 10:00:00,19.47,19.5,19.28,19.33,148600.0,17.1933,17.2198,17.0256,17.0697,148600.0
2013-01-08 10:30:00,19.33,19.33,19.26,19.26,177600.0,17.0697,17.0697,17.0079,17.0079,177600.0
2013-01-08 11:00:00,19.26,19.27,19.17,19.2,92700.0,17.0079,17.0167,16.9284,16.9549,92700.0
2013-01-08 11:30:00,19.2,19.24,19.19,19.21,109300.0,16.9549,16.9902,16.9461,16.9637,109300.0
2013-01-08 12:00:00,19.21,19.22,19.18,19.2,55200.0,16.9637,16.9726,16.9373,16.9549,55200.0
2013-01-08 12:30:00,19.19,19.2,19.14,19.16,127300.0,16.9461,16.9549,16.9019,16.9196,127300.0
2013-01-08 13:00:00,19.15,19.22,19.15,19.22,104100.0,16.9108,16.9726,16.9108,16.9726,104100.0
2013-01-08 13:30:00,19.21,19.24,19.17,19.17,192100.0,16.9637,16.9902,16.9284,16.9284,192100.0
2013-01-08 14:00:00,19.18,19.2,19.12,19.12,127500.0,16.9373,16.9549,16.8843,16.8843,127500.0
2013-01-08 14:30:00,19.12,19.17,19.11,19.15,187100.0,16.8843,16.9284,16.8754,16.9108,187100.0
2013-01-08 15:00:00,19.15,19.17,19.12,19.12,209500.0,16.9108,16.9284,16.8843,16.8843,209500.0
2013-01-08 15:30:00,19.12,19.13,19.04,19.05,617200.0,16.8843,16.8931,16.8136,16.8225,617200.0
2013-01-09 09:30:00,19.05,19.12,18.98,19.11,336500.0,16.8225,16.8843,16.7606,16.8754,336500.0
2013-01-09 10:00:00,19.1,19.13,19.0,19.02,375600.0,16.8666,16.8931,16.7783,16.796,375600.0
2013-01-09 10:30:00,19.03,19.14,19.01,19.11,418200.0,16.8048,16.9019,16.7871,16.8754,418200.0
2013-01-09 11:00:00,19.1,19.19,19.1,19.19,138500.0,16.8666,16.9461,16.8666,16.9461,138500.0
2013-01-09 11:30:00,19.18,19.2,19.13,19.16,67000.0,16.9373,16.9549,16.8931,16.9196,67000.0
2013-01-09 12:00:00,19.16,19.18,19.11,19.12,44600.0,16.9196,16.9373,16.8754,16.8843,44600.0
2013-01-09 12:30:00,19.13,19.13,19.03,19.05,68600.0,16.8931,16.8931,16.8048,16.8225,68600.0
2013-01-09 13:00:00,19.05,19.05,19.01,19.02,57800.0,16.8225,16.8225,16.7871,16.796,57800.0
2013-01-09 13:30:00,19.03,19.03,18.98,18.99,121200.0,16.8048,16.8048,16.7606,16.7695,121200.0
2013-01-09 14:00:00,18.99,18.99,18.95,18.96,120900.0,16.7695,16.7695,16.7341,16.743,120900.0
2013-01-09 14:30:00,18.96,19.01,18.95,18.98,126000.0,16.743,16.7871,16.7341,16.7606,126000.0
2013-01-09 15:00:00,18.98,19.06,18.96,19.06,135400.0,16.7606,16.8313,16.743,16.8313,135400.0
2013-01-09 15:30:00,19.06,19.09,19.04,19.07,265500.0,16.8313,16.8578,16.8136,16.8401,265500.0
2013-01-10 09:30:00,19.26,19.59,19.26,19.42,352800.0,17.0079,17.2993,17.0079,17.1492,352800.0
2013-01-10 10:00:00,19.42,19.45,19.36,19.38,173200.0,17.1492,17.1757,17.0962,17.1139,173200.0
2013-01-10 10:30:00,19.38,19.44,19.33,19.4,185800.0,17.1139,17.1668,17.0697,17.1315,185800.0
2013-01-10 11:00:00,19.38,19.43,19.36,19.41,102800.0,17.1139,17.158,17.0962,17.1404,102800.0
2013-01-10 11:30:00,19.41,19.44,19.4,19.44,68200.0,17.1404,17.1668,17.1315,17.1668,68200.0
2013-01-10 12:00:00,19.43,19.44,19.37,19.38,55900.0,17.158,17.1668,17.105,17.1139,55900.0
2013-01-10 12:30:00,19.38,19.43,19.37,19.43,96200.0,17.1139,17.158,17.105,17.158,96200.0
2013-01-10 13:00:00,19.44,19.45,19.38,19.4,79000.0,17.1668,17.1757,17.1139,17.1315,79000.0
2013-01-10 13:30:00,19.41,19.44,19.41,19.43,57700.0,17.1404,17.1668,17.1404,17.158,57700.0
2013-01-10 14:00:00,19.42,19.45,19.41,19.42,91600.0,17.1492,17.1757,17.1404,17.1492,91600.0
2013-01-10 14:30:00,19.41,19.53,19.4,19.5,132800.0,17.1404,17.2463,17.1315,17.2198,132800.0
2013-01-10 15:00:00,19.5,19.57,19.5,19.55,191500.0,17.2198,17.2816,17.2198,17.264,191500.0
2013-01-10 15:30:00,19.55,19.65,19.55,19.63,507800.0,17.264,17.3523,17.264,17.3346,507800.0
2013-01-11 09:30:00,19.67,19.98,19.63,19.95,318800.0,17.37,17.6437,17.3346,17.6172,318800.0
2013-01-11 10:00:00,19.94,19.96,19.85,19.88,264500.0,17.6084,17.626,17.5289,17.5554,264500.0
2013-01-11 10:30:00,19.88,19.91,19.87,19.88,108800.0,17.5554,17.5819,17.5466,17.5554,108800.0
2013-01-11 11:00:00,19.89,19.92,19.86,19.86,129300.0,17.5642,17.5907,17.5377,17.5377,129300.0
2013-01-11 11:30:00,19.86,19.92,19.84,19.92,82800.0,17.5377,17.5907,17.5201,17.5907,82800.0
2013-01-11 12:00:00,19.92,19.92,19.85,19.85,73500.0,17.5907,17.5907,17.5289,17.5289,73500.0
2013-01-11 12:30:00,19.85,19.86,19.83,19.85,73500.0,17.5289,17.5377,17.5112,17.5289,73500.0
2013-01-11 13:00:00,19.85,19.92,19.85,19.91,92800.0,17.5289,17.5907,17.5289,17.5819,92800.0
2013-01-11 13:30:00,19.91,19.94,19.88,19.9,113000.0,17.5819,17.6084,17.5554,17.5731,113000.0
2013-01-11 14:00:00,19.9,19.94,19.89,19.94,77100.0,17.5731,17.6084,17.5642,17.6084,77100.0
2013-01-11 14:30:00,19.93,19.95,19.86,19.86,105000.0,17.5996,17.6172,17.5377,17.5377,105000.0
2013-01-11 15:00:00,19.87,19.89,19.84,19.86,116200.0,17.5466,17.5642,17.5201,17.5377,116200.0
2013-01-11 15:30:00,19.87,19.92,19.86,19.92,338400.0,17.5466,17.5907,17.5377,17.5907,338400.0
2013-01-14 09:30:00,19.73,19.75,19.6,19.63,190800.0,17.4229,17.4406,17.3081,17.3346,190800.0
2013-01-14 10:00:00,19.63,19.65,19.5,19.54,315800.0,17.3346,17.3523,17.2198,17.2552,315800.0
2013-01-14 10:30:00,19.54,19.57,19.52,19.53,223400.0,17.2552,17.2816,17.2375,17.2463,223400.0
2013-01-14 11:00:00,19.53,19.54,19.47,19.48,220100.0,17.2463,17.2552,17.1933,17.2022,220100.0
2013-01-14 11:30:00,19.48,19.49,19.4,19.46,196100.0,17.2022,17.211,17.1315,17.1845,196100.0
2013-01-14 12:00:00,19.46,19.52,19.46,19.49,335600.0,17.1845,17.2375,17.1845,17.211,335600.0
2013-01-14 12:30:00,19.48,19.54,19.48,19.51,293900.0,17.2022,17.2552,17.2022,17.2287,293900.0
2013-01-14 13:00:00,19.5,19.57,19.49,19.54,231900.0,17.2198,17.2816,17.211,17.2552,231900.0
2013-01-14 13:30:00,19.54,19.55,19.5,19.52,141300.0,17.2552,17.264,17.2198,17.2375,141300.0
2013-01-14 14:00:00,19.52,19.69,19.52,19.65,270400.0,17.2375,17.3876,17.2375,17.3523,270400.0
2013-01-14 14:30:00,19.65,19.68,19.57,19.59,287100.0,17.3523,17.3788,17.2816,17.2993,287100.0
2013-01-14 15:00:00,19.59,19.61,19.55,19.57,113500.0,17.2993,17.317,17.264,17.2816,113500.0
2013-01-14 15:30:00,19.56,19.6,19.49,19.55,696300.0,17.2728,17.3081,17.211,17.264,696300.0
2013-01-15 09:30:00,19.45,19.6,19.36,19.49,260700.0,17.1757,17.3081,17.0962,17.211,260700.0
2013-01-15 10:00:00,19.48,19.59,19.48,19.53,119800.0,17.2022,17.2993,17.2022,17.2463,119800.0
2013-01-15 10:30:00,19.53,19.59,19.51,19.55,62800.0,17.2463,17.2993,17.2287,17.264,62800.0
2013-01-15 11:00:00,19.56,19.57,19.42,19.44,190100.0,17.2728,17.2816,17.1492,17.1668,190100.0
2013-01-15 11:30:00,19.43,19.51,19.43,19.51,110800.0,17.158,17.2287,17.158,17.2287,110800.0
2013-01-15 12:00:00,19.51,19.66,19.51,19.64,201200.0,17.2287,17.3611,17.2287,17.3435,201200.0
2013-01-15 12:30:00,19.65,19.68,19.64,19.67,65600.0,17.3523,17.3788,17.3435,17.37,65600.0
2013-01-15 13:00:00,19.67,19.75,19.66,19.7,185000.0,17.37,17.4406,17.3611,17.3964,185000.0
2013-01-15 13:30:00,19.69,19.7,19.6,19.61,68600.0,17.3876,17.3964,17.3081,17.317,68600.0
2013-01-15 14:00:00,19.6,19.63,19.59,19.6,155900.0,17.3081,17.3346,17.2993,17.3081,155900.0
2013-01-15 14:30:00,19.59,19.65,19.58,19.64,202500.0,17.2993,17.3523,17.2905,17.3435,202500.0
2013-01-15 15:00:00,19.65,19.71,19.64,19.69,139400.0,17.3523,17.4053,17.3435,17.3876,139400.0
2013-01-15 15:30:00,19.69,19.76,19.68,19.74,326500.0,17.3876,17.4494,17.3788,17.4318,326500.0
2013-01-16 09:30:00,19.73,19.88,19.68,19.7,196900.0,17.4229,17.5554,17.3788,17.3964,196900.0
2013-01-16 10:00:00,19.7,19.71,19.59,19.62,146500.0,17.3964,17.4053,17.2993,17.3258,146500.0
2013-01-16 10:30:00,19.62,19.68,19.6,19.68,146800.0,17.3258,17.3788,17.3081,17.3788,146800.0
2013-01-16 11:00:00,19.67,19.82,19.67,19.78,98900.0,17.37,17.5024,17.37,17.4671,98900.0
2013-01-16 11:30:00,19.78,19.79,19.73,19.75,90400.0,17.4671,17.4759,17.4229,17.4406,90400.0
2013-01-16 12:00:00,19.75,19.76,19.72,19.73,68100.0,17.4406,17.4494,17.4141,17.4229,68100.0
2013-01-16 12:30:00,19.74,19.75,19.69,19.72,92600.0,17.4318,17.4406,17.3876,17.4141,92600.0
2013-01-16 13:00:00,19.72,19.76,19.72,19.73,95200.0,17.4141,17.4494,17.4141,17.4229,95200.0
2013-01-16 13:30:00,19.73,19.75,19.72,19.72,71700.0,17.4229,17.4406,17.4141,17.4141,71700.0
2013-01-16 14:00:00,19.72,19.73,19.69,19.71,61600.0,17.4141,17.4229,17.3876,17.4053,61600.0
2013-01-16 14:30:00,19.71,19.83,19.69,19.83,242400.0,17.4053,17.5112,17.3876,17.5112,242400.0
2013-01-16 15:00:00,19.83,19.83,19.73,19.73,146800.0,17.5112,17.5112,17.4229,17.4229,146800.0
2013-01-16 15:30:00,19.73,19.76,19.72,19.73,316300.0,17.4229,17.4494,17.4141,17.4229,316300.0
2013-01-17 09:30:00,19.87,20.05,19.8,20.04,172300.0,17.5466,17.7055,17.4848,17.6967,172300.0
2013-01-17 10:00:00,20.03,20.05,19.98,20.03,149600.0,17.6879,17.7055,17.6437,17.6879,149600.0
2013-01-17 10:30:00,20.03,20.03,19.89,19.93,128200.0,17.6879,17.6879,17.5642,17.5996,128200.0
2013-01-17 11:00:00,19.93,19.95,19.87,19.89,133600.0,17.5996,17.6172,17.5466,17.5642,133600.0
2013-01-17 11:30:00,19.9,19.96,19.88,19.89,86100.0,17.5731,17.626,17.5554,17.5642,86100.0
2013-01-17 12:00:00,19.89,19.9,19.82,19.88,78200.0,17.5642,17.5731,17.5024,17.5554,78200.0
2013-01-17 12:30:00,19.87,19.87,19.75,19.77,85200.0,17.5466,17.5466,17.4406,17.4583,85200.0
2013-01-17 13:00:00,19.77,19.82,19.77,19.79,74700.0,17.4583,17.5024,17.4583,17.4759,74700.0
2013-01-17 13:30:00,19.8,19.8,19.76,19.79,116100.0,17.4848,17.4848,17.4494,17.4759,116100.0
2013-01-17 14:00:00,19.8,19.84,19.79,19.82,100700.0,17.4848,17.5201,17.4759,17.5024,100700.0
2013-01-17 14:30:00,19.81,19.83,19.78,19.8,107500.0,17.4936,17.5112,17.4671,17.4848,107500.0
2013-01-17 15:00:00,19.8,19.84,19.79,19.8,123700.0,17.4848,17.5201,17.4759,17.4848,123700.0
2013-01-17 15:30:00,19.81,19.84,19.76,19.79,385100.0,17.4936,17.5201,17.4494,17.4759,385100.0
2013-01-18 09:30:00,19.74,19.76,19.53,19.54,284100.0,17.4318,17.4494,17.2463,17.2552,284100.0
2013-01-18 10:00:00,19.53,19.53,19.37,19.38,248200.0,17.2463,17.2463,17.105,17.1139,248200.0
2013-01-18 10:30:00,19.36,19.45,19.36,19.44,198100.0,17.0962,17.1757,17.0962,17.1668,198100.0
2013-01-18 11:00:00,19.43,19.56,19.42,19.52,117700.0,17.158,17.2728,17.1492,17.2375,117700.0
2013-01-18 11:30:00,19.52,19.53,19.45,19.46,39700.0,17.2375,17.2463,17.1757,17.1845,39700.0
2013-01-18 12:00:00,19.46,19.47,19.41,19.41,49700.0,17.1845,17.1933,17.1404,17.1404,49700.0
2013-01-18 12:30:00,19.4,19.44,19.39,19.41,70200.0,17.1315,17.1668,17.1227,17.1404,70200.0
2013-01-18 13:00:00,19.41,19.48,19.41,19.46,57800.0,17.1404,17.2022,17.1404,17.1845,57800.0
2013-01-18 13:30:00,19.46,19.47,19.43,19.47,61900.0,17.1845,17.1933,17.158,17.1933,61900.0
2013-01-18 14:00:00,19.47,19.5,19.44,19.47,52800.0,17.1933,17.2198,17.1668,17.1933,52800.0
2013-01-18 14:30:00,19.47,19.57,19.47,19.55,98500.0,17.1933,17.2816,17.1933,17.264,98500.0
2013-01-18 15:00:00,19.55,19.55,19.5,19.52,163200.0,17.264,17.264,17.2198,17.2375,163200.0
2013-01-18 15:30:00,19.51,19.63,19.51,19.63,338200.0,17.2287,17.3346,17.2287,17.3346,338200.0
2013-01-22 09:30:00,19.58,19.61,19.43,19.55,125500.0,17.2905,17.317,17.158,17.264,125500.0
2013-01-22 10:00:00,19.54,19.54,19.39,19.39,80000.0,17.2552,17.2552,17.1227,17.1227,80000.0
2013-01-22 10:30:00,19.39,19.47,19.38,19.47,68700.0,17.1227,17.1933,17.1139,17.1933,68700.0
2013-01-22 11:00:00,19.46,19.48,19.44,19.46,69200.0,17.1845,17.2022,17.1668,17.1845,69200.0
2013-01-22 11:30:00,19.47,19.53,19.43,19.49,84100.0,17.1933,17.2463,17.158,17.211,84100.0
2013-01-22 12:00:00,19.5,19.54,19.49,19.52,57000.0,17.2198,17.2552,17.211,17.2375,57000.0
2013-01-22 12:30:00,19.53,19.57,19.52,19.55,68100.0,17.2463,17.2816,17.2375,17.264,68100.0
2013-01-22 13:00:00,19.54,19.57,19.52,19.55,79500.0,17.2552,17.2816,17.2375,17.264,79500.0
2013-01-22 13:30:00,19.56,19.58,19.52,19.55,109800.0,17.2728,17.2905,17.2375,17.264,109800.0
2013-01-22 14:00:00,19.54,19.6,19.53,19.6,62900.0,17.2552,17.3081,17.2463,17.3081,62900.0
2013-01-22 14:30:00,19.6,19.62,19.59,19.6,59700.0,17.3081,17.3258,17.2993,17.3081,59700.0
2013-01-22 15:00:00,19.61,19.63,19.58,19.61,112100.0,17.317,17.3346,17.2905,17.317,112100.0
2013-01-22 15:30:00,19.61,19.67,19.6,19.67,316100.0,17.317,17.37,17.3081,17.37,316100.0
2013-01-23 09:30:00,19.71,19.72,19.5,19.53,123000.0,17.4053,17.4141,17.2198,17.2463,123000.0
2013-01-23 10:00:00,19.52,19.53,19.43,19.43,85500.0,17.2375,17.2463,17.158,17.158,85500.0
2013-01-23 10:30:00,19.43,19.43,19.34,19.37,74300.0,17.158,17.158,17.0785,17.105,74300.0
2013-01-23 11:00:00,19.37,19.47,19.36,19.46,206300.0,17.105,17.1933,17.0962,17.1845,206300.0
2013-01-23 11:30:00,19.45,19.52,19.45,19.48,122900.0,17.1757,17.2375,17.1757,17.2022,122900.0
2013-01-23 12:00:00,19.48,19.58,19.48,19.57,152200.0,17.2022,17.2905,17.2022,17.2816,152200.0
2013-01-23 12:30:00,19.58,19.67,19.57,19.61,228600.0,17.2905,17.37,17.2816,17.317,228600.0
2013-01-23 13:00:00,19.61,19.63,19.59,19.6,127400.0,17.317,17.3346,17.2993,17.3081,127400.0
2013-01-23 13:30:00,19.6,19.61,19.58,19.58,126400.0,17.3081,17.317,17.2905,17.2905,126400.0
2013-01-23 14:00:00,19.59,19.67,19.58,19.67,150600.0,17.2993,17.37,17.2905,17.37,150600.0
2013-01-23 14:30:00,19.67,19.75,19.66,19.74,190600.0,17.37,17.4406,17.3611,17.4318,190600.0
2013-01-23 15:00:00,19.74,19.79,19.73,19.78,229000.0,17.4318,17.4759,17.4229,17.4671,229000.0
2013-01-23 15:30:00,19.78,19.8,19.72,19.76,640200.0,17.4671,17.4848,17.4141,17.4494,640200.0
2013-01-24 09:30:00,19.75,20.06,19.58,20.05,306800.0,17.4406,17.7144,17.2905,17.7055,306800.0
2013-01-24 10:00:00,20.05,20.12,19.92,19.98,345300.0,17.7055,17.7673,17.5907,17.6437,345300.0
2013-01-24 10:30:00,19.99,20.09,19.98,20.07,131600.0,17.6525,17.7408,17.6437,17.7232,131600.0
2013-01-24 11:00:00,20.07,20.15,20.07,20.13,167700.0,17.7232,17.7938,17.7232,17.7762,167700.0
2013-01-24 11:30:00,20.13,20.13,20.0,20.02,120800.0,17.7762,17.7762,17.6614,17.679,120800.0
2013-01-24 12:00:00,20.02,20.02,19.96,19.96,133600.0,17.679,17.679,17.626,17.626,133600.0
2013-01-24 12:30:00,19.96,19.97,19.87,19.9,141000.0,17.626,17.6349,17.5466,17.5731,141000.0
2013-01-24 13:00:00,19.91,20.07,19.9,20.02,406700.0,17.5819,17.7232,17.5731,17.679,406700.0
2013-01-24 13:30:00,20.02,20.03,19.85,19.86,96900.0,17.679,17.6879,17.5289,17.5377,96900.0
2013-01-24 14:00:00,19.87,19.87,19.8,19.81,152900.0,17.5466,17.5466,17.4848,17.4936,152900.0
2013-01-24 14:30:00,19.82,19.86,19.81,19.86,148900.0,17.5024,17.5377,17.4936,17.5377,148900.0
2013-01-24 15:00:00,19.86,19.95,19.84,19.93,167700.0,17.5377,17.6172,17.5201,17.5996,167700.0
2013-01-24 15:30:00,19.94,20.02,19.93,19.99,498200.0,17.6084,17.679,17.5996,17.6525,498200.0
2013-01-25 09:30:00,19.96,20.19,19.96,20.13,241000.0,17.626,17.8291,17.626,17.7762,241000.0
2013-01-25 10:00:00,20.13,20.14,19.99,19.99,191600.0,17.7762,17.785,17.6525,17.6525,191600.0
2013-01-25 10:30:00,19.98,19.99,19.88,19.88,99200.0,17.6437,17.6525,17.5554,17.5554,99200.0
2013-01-25 11:00:00,19.89,19.95,19.87,19.92,76100.0,17.5642,17.6172,17.5466,17.5907,76100.0
2013-01-25 11:30:00,19.91,19.94,19.86,19.88,67200.0,17.5819,17.6084,17.5377,17.5554,67200.0
2013-01-25 12:00:00,19.87,19.95,19.87,19.89,77100.0,17.5466,17.6172,17.5466,17.5642,77100.0
2013-01-25 12:30:00,19.89,19.93,19.88,19.88,54300.0,17.5642,17.5996,17.5554,17.5554,54300.0
2013-01-25 13:00:00,19.88,19.95,19.88,19.93,71700.0,17.5554,17.6172,17.5554,17.5996,71700.0
2013-01-25 13:30:00,19.93,19.99,19.93,19.96,97300.0,17.5996,17.6525,17.5996,17.626,97300.0
2013-01-25 14:00:00,19.96,19.99,19.95,19.96,60100.0,17.626,17.6525,17.6172,17.626,60100.0
2013-01-25 14:30:00,19.96,20.01,19.94,19.95,91600.0,17.626,17.6702,17.6084,17.6172,91600.0
2013-01-25 15:00:00,19.95,19.98,19.94,19.95,181400.0,17.6172,17.6437,17.6084,17.6172,181400.0
2013-01-25 15:30:00,19.95,19.96,19.9,19.94,336000.0,17.6172,17.626,17.5731,17.6084,336000.0
2013-01-28 09:30:00,20.0,20.0,19.69,19.69,240800.0,17.6614,17.6614,17.3876,17.3876,240800.0
2013-01-28 10:00:00,19.69,19.7,19.54,19.6,147000.0,17.3876,17.3964,17.2552,17.3081,147000.0
2013-01-28 10:30:00,19.6,19.6,19.52,19.53,99300.0,17.3081,17.3081,17.2375,17.2463,99300.0
2013-01-28 11:00:00,19.54,19.64,19.54,19.63,83200.0,17.2552,17.3435,17.2552,17.3346,83200.0
2013-01-28 11:30:00,19.64,19.72,19.64,19.7,77300.0,17.3435,17.4141,17.3435,17.3964,77300.0
2013-01-28 12:00:00,19.7,19.71,19.68,19.69,67900.0,17.3964,17.4053,17.3788,17.3876,67900.0
2013-01-28 12:30:00,19.69,19.69,19.64,19.66,63100.0,17.3876,17.3876,17.3435,17.3611,63100.0
2013-01-28 13:00:00,19.66,19.67,19.63,19.63,101100.0,17.3611,17.37,17.3346,17.3346,101100.0
2013-01-28 13:30:00,19.64,19.68,19.63,19.66,99000.0,17.3435,17.3788,17.3346,17.3611,99000.0
2013-01-28 14:00:00,19.66,19.69,19.65,19.68,63100.0,17.3611,17.3876,17.3523,17.3788,63100.0
2013-01-28 14:30:00,19.68,19.71,19.65,19.66,100500.0,17.3788,17.4053,17.3523,17.3611,100500.0
2013-01-28 15:00:00,19.66,19.7,19.62,19.63,227900.0,17.3611,17.3964,17.3258,17.3346,227900.0
2013-01-28 15:30:00,19.64,19.64,19.61,19.61,274500.0,17.3435,17.3435,17.317,17.317,274500.0
2013-01-29 09:30:00,19.5,19.53,19.13,19.29,250600.0,17.2198,17.2463,16.8931,17.0344,250600.0
2013-01-29 10:00:00,19.3,19.3,19.14,19.16,232900.0,17.0432,17.0432,16.9019,16.9196,232900.0
2013-01-29 10:30:00,19.16,19.28,19.06,19.27,254900.0,16.9196,17.0256,16.8313,17.0167,254900.0
2013-01-29 11:00:00,19.27,19.28,19.21,19.25,142500.0,17.0167,17.0256,16.9637,16.9991,142500.0
2013-01-29 11:30:00,19.25,19.26,19.19,19.2,80500.0,16.9991,17.0079,16.9461,16.9549,80500.0
2013-01-29 12:00:00,19.21,19.21,19.16,19.16,111600.0,16.9637,16.9637,16.9196,16.9196,111600.0
2013-01-29 12:30:00,19.17,19.2,19.15,19.18,66700.0,16.9284,16.9549,16.9108,16.9373,66700.0
2013-01-29 13:00:00,19.18,19.22,19.15,19.17,102100.0,16.9373,16.9726,16.9108,16.9284,102100.0
2013-01-29 13:30:00,19.17,19.2,19.14,19.16,95300.0,16.9284,16.9549,16.9019,16.9196,95300.0
2013-01-29 14:00:00,19.16,19.16,19.11,19.11,70200.0,16.9196,16.9196,16.8754,16.8754,70200.0
2013-01-29 14:30:00,19.12,19.15,19.1,19.12,107000.0,16.8843,16.9108,16.8666,16.8843,107000.0
2013-01-29 15:00:00,19.12,19.14,19.11,19.12,134100.0,16.8843,16.9019,16.8754,16.8843,134100.0
2013-01-29 15:30:00,19.12,19.18,19.11,19.14,411400.0,16.8843,16.9373,16.8754,16.9019,411400.0
2013-01-30 09:30:00,19.15,19.34,19.13,19.26,238500.0,16.9108,17.0785,16.8931,17.0079,238500.0
2013-01-30 10:00:00,19.26,19.27,19.1,19.14,145800.0,17.0079,17.0167,16.8666,16.9019,145800.0
2013-01-30 10:30:00,19.13,19.16,19.1,19.15,160100.0,16.8931,16.9196,16.8666,16.9108,160100.0
2013-01-30 11:00:00,19.14,19.15,19.12,19.14,78400.0,16.9019,16.9108,16.8843,16.9019,78400.0
2013-01-30 11:30:00,19.14,19.2,19.13,19.16,88100.0,16.9019,16.9549,16.8931,16.9196,88100.0
2013-01-30 12:00:00,19.16,19.18,19.16,19.16,69400.0,16.9196,16.9373,16.9196,16.9196,69400.0
2013-01-30 12:30:00,19.16,19.22,19.14,19.22,69600.0,16.9196,16.9726,16.9019,16.9726,69600.0
2013-01-30 13:00:00,19.21,19.22,19.16,19.2,49200.0,16.9637,16.9726,16.9196,16.9549,49200.0
2013-01-30 13:30:00,19.2,19.2,19.13,19.14,63800.0,16.9549,16.9549,16.8931,16.9019,63800.0
2013-01-30 14:00:00,19.15,19.19,19.11,19.11,107500.0,16.9108,16.9461,16.8754,16.8754,107500.0
2013-01-30 14:30:00,19.11,19.13,19.08,19.12,137100.0,16.8754,16.8931,16.8489,16.8843,137100.0
2013-01-30 15:00:00,19.12,19.15,19.07,19.08,145200.0,16.8843,16.9108,16.8401,16.8489,145200.0
2013-01-30 15:30:00,19.08,19.11,19.03,19.1,450600.0,16.8489,16.8754,16.8048,16.8666,450600.0
2013-01-31 09:30:00,19.1,19.21,19.0,19.07,169000.0,16.8666,16.9637,16.7783,16.8401,169000.0
2013-01-31 10:00:00,19.07,19.11,19.01,19.02,113800.0,16.8401,16.8754,16.7871,16.796,113800.0
2013-01-31 10:30:00,19.02,19.1,19.01,19.01,196400.0,16.796,16.8666,16.7871,16.7871,196400.0
2013-01-31 11:00:00,19.01,19.01,18.93,18.93,200200.0,16.7871,16.7871,16.7165,16.7165,200200.0
2013-01-31 11:30:00,18.93,18.94,18.87,18.88,482600.0,16.7165,16.7253,16.6635,16.6723,482600.0
2013-01-31 12:00:00,18.88,18.9,18.87,18.89,157400.0,16.6723,16.69,16.6635,16.6812,157400.0
2013-01-31 12:30:00,18.89,18.95,18.88,18.94,547900.0,16.6812,16.7341,16.6723,16.7253,547900.0
2013-01-31 13:00:00,18.94,18.94,18.84,18.84,113000.0,16.7253,16.7253,16.637,16.637,113000.0
2013-01-31 13:30:00,18.84,18.88,18.84,18.87,128800.0,16.637,16.6723,16.637,16.6635,128800.0
2013-01-31 14:00:00,18.87,18.92,18.86,18.9,120600.0,16.6635,16.7077,16.6547,16.69,120600.0
2013-01-31 14:30:00,18.91,18.95,18.86,18.86,118300.0,16.6988,16.7341,16.6547,16.6547,118300.0
2013-01-31 15:00:00,18.86,18.9,18.82,18.88,284500.0,16.6547,16.69,16.6193,16.6723,284500.0
2013-01-31 15:30:00,18.87,18.95,18.85,18.91,571300.0,16.6635,16.7341,16.6458,16.6988,571300.0
2013-02-01 09:30:00,19.18,19.38,19.06,19.33,333600.0,16.9373,17.1139,16.8313,17.0697,333600.0
2013-02-01 10:00:00,19.33,19.42,19.3,19.3,441300.0,17.0697,17.1492,17.0432,17.0432,441300.0
2013-02-01 10:30:00,19.3,19.4,19.3,19.4,210500.0,17.0432,17.1315,17.0432,17.1315,210500.0
2013-02-01 11:00:00,19.4,19.43,19.35,19.37,437400.0,17.1315,17.158,17.0874,17.105,437400.0
2013-02-01 11:30:00,19.37,19.39,19.33,19.37,189800.0,17.105,17.1227,17.0697,17.105,189800.0
2013-02-01 12:00:00,19.37,19.4,19.36,19.4,164100.0,17.105,17.1315,17.0962,17.1315,164100.0
2013-02-01 12:30:00,19.4,19.41,19.34,19.38,423800.0,17.1315,17.1404,17.0785,17.1139,423800.0
2013-02-01 13:00:00,19.38,19.4,19.36,19.39,170600.0,17.1139,17.1315,17.0962,17.1227,170600.0
2013-02-01 13:30:00,19.39,19.41,19.39,19.41,171800.0,17.1227,17.1404,17.1227,17.1404,171800.0
2013-02-01 14:00:00,19.41,19.41,19.38,19.39,169900.0,17.1404,17.1404,17.1139,17.1227,169900.0
2013-02-01 14:30:00,19.39,19.41,19.37,19.41,399600.0,17.1227,17.1404,17.105,17.1404,399600.0
2013-02-01 15:00:00,19.41,19.42,19.38,19.41,216700.0,17.1404,17.1492,17.1139,17.1404,216700.0
2013-02-01 15:30:00,19.41,19.46,19.36,19.36,495100.0,17.1404,17.1845,17.0962,17.0962,495100.0
2013-02-04 09:30:00,19.25,19.37,19.1,19.37,206800.0,16.9991,17.105,16.8666,17.105,206800.0
2013-02-04 10:00:00,19.36,19.41,19.26,19.4,223600.0,17.0962,17.1404,17.0079,17.1315,223600.0
2013-02-04 10:30:00,19.4,19.54,19.38,19.51,363700.0,17.1315,17.2552,17.1139,17.2287,363700.0
2013-02-04 11:00:00,19.5,19.52,19.46,19.48,212700.0,17.2198,17.2375,17.1845,17.2022,212700.0
2013-02-04 11:30:00,19.47,19.49,19.4,19.45,246700.0,17.1933,17.211,17.1315,17.1757,246700.0
2013-02-04 12:00:00,19.45,19.48,19.41,19.46,135700.0,17.1757,17.2022,17.1404,17.1845,135700.0
2013-02-04 12:30:00,19.46,19.5,19.46,19.48,124500.0,17.1845,17.2198,17.1845,17.2022,124500.0
2013-02-04 13:00:00,19.47,19.48,19.45,19.46,78000.0,17.1933,17.2022,17.1757,17.1845,78000.0
2013-02-04 13:30:00,19.47,19.47,19.41,19.42,107300.0,17.1933,17.1933,17.1404,17.1492,107300.0
2013-02-04 14:00:00,19.41,19.42,19.35,19.41,116600.0,17.1404,17.1492,17.0874,17.1404,116600.0
2013-02-04 14:30:00,19.41,19.42,19.35,19.41,100000.0,17.1404,17.1492,17.0874,17.1404,100000.0
2013-02-04 15:00:00,19.4,19.48,19.38,19.44,213900.0,17.1315,17.2022,17.1139,17.1668,213900.0
2013-02-04 15:30:00,19.43,19.44,19.21,19.25,607400.0,17.158,17.1668,16.9637,16.9991,607400.0
2013-02-05 09:30:00,19.39,19.64,19.32,19.55,494200.0,17.1227,17.3435,17.0609,17.264,494200.0
2013-02-05 10:00:00,19.55,19.63,19.53,19.61,201300.0,17.264,17.3346,17.2463,17.317,201300.0
2013-02-05 10:30:00,19.61,19.72,19.6,19.66,229300.0,17.317,17.4141,17.3081,17.3611,229300.0
2013-02-05 11:00:00,19.67,19.67,19.59,19.6,205700.0,17.37,17.37,17.2993,17.3081,205700.0
2013-02-05 11:30:00,19.59,19.64,19.58,19.63,106200.0,17.2993,17.3435,17.2905,17.3346,106200.0
2013-02-05 12:00:00,19.63,19.64,19.61,19.62,202500.0,17.3346,17.3435,17.317,17.3258,202500.0
2013-02-05 12:30:00,19.62,19.7,19.62,19.68,307900.0,17.3258,17.3964,17.3258,17.3788,307900.0
2013-02-05 13:00:00,19.69,19.76,19.68,19.75,219200.0,17.3876,17.4494,17.3788,17.4406,219200.0
2013-02-05 13:30:00,19.75,19.75,19.72,19.72,66100.0,17.4406,17.4406,17.4141,17.4141,66100.0
2013-02-05 14:00:00,19.72,19.76,19.72,19.73,187000.0,17.4141,17.4494,17.4141,17.4229,187000.0
2013-02-05 14:30:00,19.74,19.78,19.71,19.72,162400.0,17.4318,17.4671,17.4053,17.4141,162400.0
2013-02-05 15:00:00,19.72,19.79,19.71,19.78,149200.0,17.4141,17.4759,17.4053,17.4671,149200.0
2013-02-05 15:30:00,19.78,19.79,19.7,19.71,403300.0,17.4671,17.4759,17.3964,17.4053,403300.0
2013-02-06 09:30:00,19.64,19.85,19.57,19.83,178500.0,17.3435,17.5289,17.2816,17.5112,178500.0
2013-02-06 10:00:00,19.83,19.83,19.67,19.76,371800.0,17.5112,17.5112,17.37,17.4494,371800.0
2013-02-06 10:30:00,19.76,19.78,19.71,19.73,202200.0,17.4494,17.4671,17.4053,17.4229,202200.0
2013-02-06 11:00:00,19.73,19.92,19.73,19.91,181500.0,17.4229,17.5907,17.4229,17.5819,181500.0
2013-02-06 11:30:00,19.9,19.91,19.69,19.75,1331200.0,17.5731,17.5819,17.3876,17.4406,1331200.0
2013-02-06 12:00:00,19.75,19.82,19.73,19.79,353200.0,17.4406,17.5024,17.4229,17.4759,353200.0
2013-02-06 12:30:00,19.79,19.81,19.73,19.76,281700.0,17.4759,17.4936,17.4229,17.4494,281700.0
2013-02-06 13:00:00,19.76,19.76,19.59,19.61,404600.0,17.4494,17.4494,17.2993,17.317,404600.0
2013-02-06 13:30:00,19.61,19.73,19.59,19.67,179700.0,17.317,17.4229,17.2993,17.37,179700.0
2013-02-06 14:00:00,19.67,19.68,19.59,19.6,109100.0,17.37,17.3788,17.2993,17.3081,109100.0
2013-02-06 14:30:00,19.61,19.62,19.53,19.55,177700.0,17.317,17.3258,17.2463,17.264,177700.0
2013-02-06 15:00:00,19.55,19.73,19.53,19.55,379200.0,17.264,17.4229,17.2463,17.264,379200.0
2013-02-06 15:30:00,19.56,19.62,19.53,19.61,727800.0,17.2728,17.3258,17.2463,17.317,727800.0
2013-02-07 09:30:00,19.62,19.65,19.45,19.54,154700.0,17.3258,17.3523,17.1757,17.2552,154700.0
2013-02-07 10:00:00,19.54,19.54,19.3,19.3,161800.0,17.2552,17.2552,17.0432,17.0432,161800.0
2013-02-07 10:30:00,19.3,19.34,19.2,19.33,245200.0,17.0432,17.0785,16.9549,17.0697,245200.0
2013-02-07 11:00:00,19.33,19.39,19.31,19.34,113400.0,17.0697,17.1227,17.052,17.0785,113400.0
2013-02-07 11:30:00,19.34,19.37,19.28,19.36,143100.0,17.0785,17.105,17.0256,17.0962,143100.0
2013-02-07 12:00:00,19.36,19.39,19.36,19.37,66700.0,17.0962,17.1227,17.0962,17.105,66700.0
2013-02-07 12:30:00,19.37,19.37,19.32,19.32,74600.0,17.105,17.105,17.0609,17.0609,74600.0
2013-02-07 13:00:00,19.32,19.33,19.27,19.32,93200.0,17.0609,17.0697,17.0167,17.0609,93200.0
2013-02-07 13:30:00,19.32,19.36,19.3,19.36,126600.0,17.0609,17.0962,17.0432,17.0962,126600.0
2013-02-07 14:00:00,19.36,19.38,19.31,19.32,139000.0,17.0962,17.1139,17.052,17.0609,139000.0
2013-02-07 14:30:00,19.32,19.36,19.28,19.33,172000.0,17.0609,17.0962,17.0256,17.0697,172000.0
2013-02-07 15:00:00,19.33,19.34,19.28,19.29,162700.0,17.0697,17.0785,17.0256,17.0344,162700.0
2013-02-07 15:30:00,19.29,19.36,19.28,19.36,477500.0,17.0344,17.0962,17.0256,17.0962,477500.0
2013-02-08 09:30:00,19.43,19.53,19.4,19.43,86700.0,17.158,17.2463,17.1315,17.158,86700.0
2013-02-08 10:00:00,19.42,19.48,19.33,19.33,84100.0,17.1492,17.2022,17.0697,17.0697,84100.0
2013-02-08 10:30:00,19.33,19.38,19.31,19.38,438600.0,17.0697,17.1139,17.052,17.1139,438600.0
2013-02-08 11:00:00,19.37,19.38,19.31,19.35,123600.0,17.105,17.1139,17.052,17.0874,123600.0
2013-02-08 11:30:00,19.33,19.45,19.33,19.44,157000.0,17.0697,17.1757,17.0697,17.1668,157000.0
2013-02-08 12:00:00,19.44,19.49,19.43,19.43,242600.0,17.1668,17.211,17.158,17.158,242600.0
2013-02-08 12:30:00,19.43,19.44,19.33,19.34,118500.0,17.158,17.1668,17.0697,17.0785,118500.0
2013-02-08 13:00:00,19.34,19.47,19.34,19.47,85400.0,17.0785,17.1933,17.0785,17.1933,85400.0
2013-02-08 13:30:00,19.46,19.48,19.43,19.45,109200.0,17.1845,17.2022,17.158,17.1757,109200.0
2013-02-08 14:00:00,19.45,19.46,19.4,19.41,122300.0,17.1757,17.1845,17.1315,17.1404,122300.0
2013-02-08 14:30:00,19.41,19.42,19.33,19.33,92300.0,17.1404,17.1492,17.0697,17.0697,92300.0
2013-02-08 15:00:00,19.33,19.39,19.31,19.33,96300.0,17.0697,17.1227,17.052,17.0697,96300.0
2013-02-08 15:30:00,19.32,19.36,19.3,19.35,602800.0,17.0609,17.0962,17.0432,17.0874,602800.0
2013-02-11 09:30:00,19.34,19.55,19.34,19.54,261500.0,17.0785,17.264,17.0785,17.2552,261500.0
2013-02-11 10:00:00,19.54,19.62,19.42,19.49,191800.0,17.2552,17.3258,17.1492,17.211,191800.0
2013-02-11 10:30:00,19.5,19.64,19.47,19.63,120700.0,17.2198,17.3435,17.1933,17.3346,120700.0
2013-02-11 11:00:00,19.62,19.67,19.59,19.61,214900.0,17.3258,17.37,17.2993,17.317,214900.0
2013-02-11 11:30:00,19.61,19.61,19.53,19.54,195400.0,17.317,17.317,17.2463,17.2552,195400.0
2013-02-11 12:00:00,19.54,19.59,19.51,19.59,75400.0,17.2552,17.2993,17.2287,17.2993,75400.0
2013-02-11 12:30:00,19.59,19.63,19.55,19.62,70900.0,17.2993,17.3346,17.264,17.3258,70900.0
2013-02-11 13:00:00,19.62,19.67,19.6,19.67,126800.0,17.3258,17.37,17.3081,17.37,126800.0
2013-02-11 13:30:00,19.67,19.69,19.63,19.67,53200.0,17.37,17.3876,17.3346,17.37,53200.0
2013-02-11 14:00:00,19.67,19.68,19.64,19.64,66500.0,17.37,17.3788,17.3435,17.3435,66500.0
2013-02-11 14:30:00,19.64,19.65,19.55,19.55,96200.0,17.3435,17.3523,17.264,17.264,96200.0
2013-02-11 15:00:00,19.55,19.62,19.55,19.6,165800.0,17.264,17.3258,17.264,17.3081,165800.0
2013-02-11 15:30:00,19.6,19.66,19.59,19.63,428600.0,17.3081,17.3611,17.2993,17.3346,428600.0
2013-02-12 09:30:00,19.59,19.66,19.5,19.65,131600.0,17.2993,17.3611,17.2198,17.3523,131600.0
2013-02-12 10:00:00,19.66,19.8,19.65,19.76,119900.0,17.3611,17.4848,17.3523,17.4494,119900.0
2013-02-12 10:30:00,19.76,19.83,19.75,19.82,187300.0,17.4494,17.5112,17.4406,17.5024,187300.0
2013-02-12 11:00:00,19.81,19.87,19.8,19.85,181400.0,17.4936,17.5466,17.4848,17.5289,181400.0
2013-02-12 11:30:00,19.85,19.88,19.83,19.84,156500.0,17.5289,17.5554,17.5112,17.5201,156500.0
2013-02-12 12:00:00,19.84,19.88,19.78,19.81,184300.0,17.5201,17.5554,17.4671,17.4936,184300.0
2013-02-12 12:30:00,19.82,19.92,19.79,19.88,190100.0,17.5024,17.5907,17.4759,17.5554,190100.0
2013-02-12 13:00:00,19.88,19.88,19.8,19.85,181100.0,17.5554,17.5554,17.4848,17.5289,181100.0
2013-02-12 13:30:00,19.85,19.85,19.81,19.81,46500.0,17.5289,17.5289,17.4936,17.4936,46500.0
2013-02-12 14:00:00,19.81,19.81,19.72,19.72,60200.0,17.4936,17.4936,17.4141,17.4141,60200.0
2013-02-12 14:30:00,19.72,19.74,19.72,19.72,52300.0,17.4141,17.4318,17.4141,17.4141,52300.0
2013-02-12 15:00:00,19.72,19.76,19.72,19.73,223200.0,17.4141,17.4494,17.4141,17.4229,223200.0
2013-02-12 15:30:00,19.73,19.77,19.7,19.71,303700.0,17.4229,17.4583,17.3964,17.4053,303700.0
2013-02-13 09:30:00,19.74,19.75,19.54,19.67,277500.0,17.5025,17.5114,17.3252,17.4404,277500.0
2013-02-13 10:00:00,19.67,19.68,19.6,19.63,261000.0,17.4404,17.4493,17.3784,17.405,261000.0
2013-02-13 10:30:00,19.63,19.67,19.6,19.63,64000.0,17.405,17.4404,17.3784,17.405,64000.0
2013-02-13 11:00:00,19.63,19.68,19.55,19.61,127900.0,17.405,17.4493,17.334,17.3872,127900.0
2013-02-13 11:30:00,19.61,19.67,19.6,19.64,157300.0,17.3872,17.4404,17.3784,17.4138,157300.0
2013-02-13 12:00:00,19.65,19.69,19.64,19.68,172500.0,17.4227,17.4582,17.4138,17.4493,172500.0
2013-02-13 12:30:00,19.68,19.72,19.64,19.64,167000.0,17.4493,17.4848,17.4138,17.4138,167000.0
2013-02-13 13:00:00,19.64,19.68,19.63,19.64,44100.0,17.4138,17.4493,17.405,17.4138,44100.0
2013-02-13 13:30:00,19.64,19.68,19.64,19.68,38700.0,17.4138,17.4493,17.4138,17.4493,38700.0
2013-02-13 14:00:00,19.67,19.68,19.63,19.63,82000.0,17.4404,17.4493,17.405,17.405,82000.0
2013-02-13 14:30:00,19.64,19.68,19.6,19.64,133800.0,17.4138,17.4493,17.3784,17.4138,133800.0
2013-02-13 15:00:00,19.64,19.71,19.64,19.68,73700.0,17.4138,17.4759,17.4138,17.4493,73700.0
2013-02-13 15:30:00,19.68,19.73,19.68,19.72,258600.0,17.4493,17.4936,17.4493,17.4848,258600.0
2013-02-14 09:30:00,19.62,19.62,19.46,19.54,123500.0,17.3961,17.3961,17.2542,17.3252,123500.0
2013-02-14 10:00:00,19.55,19.63,19.54,19.59,108400.0,17.334,17.405,17.3252,17.3695,108400.0
2013-02-14 10:30:00,19.59,19.63,19.54,19.55,111800.0,17.3695,17.405,17.3252,17.334,111800.0
2013-02-14 11:00:00,19.55,19.58,19.53,19.56,48900.0,17.334,17.3606,17.3163,17.3429,48900.0
2013-02-14 11:30:00,19.55,19.63,19.55,19.62,34800.0,17.334,17.405,17.334,17.3961,34800.0
2013-02-14 12:00:00,19.63,19.64,19.61,19.62,47100.0,17.405,17.4138,17.3872,17.3961,47100.0
2013-02-14 12:30:00,19.62,19.65,19.6,19.63,72600.0,17.3961,17.4227,17.3784,17.405,72600.0
2013-02-14 13:00:00,19.63,19.67,19.58,19.58,73700.0,17.405,17.4404,17.3606,17.3606,73700.0
2013-02-14 13:30:00,19.58,19.61,19.58,19.59,39400.0,17.3606,17.3872,17.3606,17.3695,39400.0
2013-02-14 14:00:00,19.59,19.64,19.58,19.64,37300.0,17.3695,17.4138,17.3606,17.4138,37300.0
2013-02-14 14:30:00,19.63,19.67,19.62,19.65,57000.0,17.405,17.4404,17.3961,17.4227,57000.0
2013-02-14 15:00:00,19.65,19.75,19.65,19.75,118500.0,17.4227,17.5114,17.4227,17.5114,118500.0
2013-02-14 15:30:00,19.75,19.77,19.7,19.74,302600.0,17.5114,17.5291,17.467,17.5025,302600.0
2013-02-15 09:30:00,19.79,19.92,19.76,19.88,201000.0,17.5468,17.6621,17.5202,17.6266,201000.0
2013-02-15 10:00:00,19.88,19.91,19.85,19.89,144800.0,17.6266,17.6532,17.6,17.6355,144800.0
2013-02-15 10:30:00,19.89,19.91,19.82,19.9,91000.0,17.6355,17.6532,17.5734,17.6444,91000.0
2013-02-15 11:00:00,19.9,19.91,19.89,19.89,48500.0,17.6444,17.6532,17.6355,17.6355,48500.0
2013-02-15 11:30:00,19.89,19.89,19.86,19.88,70900.0,17.6355,17.6355,17.6089,17.6266,70900.0
2013-02-15 12:00:00,19.88,19.89,19.8,19.82,94600.0,17.6266,17.6355,17.5557,17.5734,94600.0
2013-02-15 12:30:00,19.82,19.82,19.8,19.81,24700.0,17.5734,17.5734,17.5557,17.5646,24700.0
2013-02-15 13:00:00,19.81,19.81,19.77,19.77,49200.0,17.5646,17.5646,17.5291,17.5291,49200.0
2013-02-15 13:30:00,19.77,19.84,19.77,19.81,110200.0,17.5291,17.5912,17.5291,17.5646,110200.0
2013-02-15 14:00:00,19.82,19.83,19.77,19.78,150400.0,17.5734,17.5823,17.5291,17.538,150400.0
2013-02-15 14:30:00,19.77,19.8,19.76,19.77,172900.0,17.5291,17.5557,17.5202,17.5291,172900.0
2013-02-15 15:00:00,19.77,19.79,19.7,19.74,170000.0,17.5291,17.5468,17.467,17.5025,170000.0
2013-02-15 15:30:00,19.74,19.79,19.71,19.78,250100.0,17.5025,17.5468,17.4759,17.538,250100.0
2013-02-19 09:30:00,19.77,19.92,19.77,19.87,89000.0,17.5291,17.6621,17.5291,17.6178,89000.0
2013-02-19 10:00:00,19.86,19.89,19.82,19.88,61500.0,17.6089,17.6355,17.5734,17.6266,61500.0
2013-02-19 10:30:00,19.88,19.9,19.84,19.85,87600.0,17.6266,17.6444,17.5912,17.6,87600.0
2013-02-19 11:00:00,19.86,19.86,19.8,19.83,56100.0,17.6089,17.6089,17.5557,17.5823,56100.0
2013-02-19 11:30:00,19.82,19.82,19.79,19.79,41800.0,17.5734,17.5734,17.5468,17.5468,41800.0
2013-02-19 12:00:00,19.79,19.81,19.78,19.79,52700.0,17.5468,17.5646,17.538,17.5468,52700.0
2013-02-19 12:30:00,19.79,19.79,19.76,19.77,34800.0,17.5468,17.5468,17.5202,17.5291,34800.0
2013-02-19 13:00:00,19.77,19.78,19.74,19.74,34800.0,17.5291,17.538,17.5025,17.5025,34800.0
2013-02-19 13:30:00,19.74,19.76,19.74,19.75,29200.0,17.5025,17.5202,17.5025,17.5114,29200.0
2013-02-19 14:00:00,19.75,19.81,19.75,19.75,67000.0,17.5114,17.5646,17.5114,17.5114,67000.0
2013-02-19 14:30:00,19.75,19.77,19.74,19.76,60600.0,17.5114,17.5291,17.5025,17.5202,60600.0
2013-02-19 15:00:00,19.76,19.77,19.7,19.71,137200.0,17.5202,17.5291,17.467,17.4759,137200.0
2013-02-19 15:30:00,19.7,19.76,19.69,19.76,363700.0,17.467,17.5202,17.4582,17.5202,363700.0
2013-02-20 09:30:00,19.73,19.73,19.65,19.7,144700.0,17.4936,17.4936,17.4227,17.467,144700.0
2013-02-20 10:00:00,19.7,19.71,19.54,19.55,114300.0,17.467,17.4759,17.3252,17.334,114300.0
2013-02-20 10:30:00,19.55,19.56,19.44,19.47,139600.0,17.334,17.3429,17.2365,17.2631,139600.0
2013-02-20 11:00:00,19.47,19.47,19.39,19.4,164900.0,17.2631,17.2631,17.1922,17.201,164900.0
2013-02-20 11:30:00,19.39,19.43,19.31,19.43,163600.0,17.1922,17.2276,17.1212,17.2276,163600.0
2013-02-20 12:00:00,19.43,19.47,19.41,19.43,63400.0,17.2276,17.2631,17.2099,17.2276,63400.0
2013-02-20 12:30:00,19.43,19.45,19.39,19.39,53700.0,17.2276,17.2454,17.1922,17.1922,53700.0
2013-02-20 13:00:00,19.39,19.4,19.36,19.39,51500.0,17.1922,17.201,17.1656,17.1922,51500.0
2013-02-20 13:30:00,19.39,19.4,19.36,19.37,51900.0,17.1922,17.201,17.1656,17.1744,51900.0
2013-02-20 14:00:00,19.36,19.42,19.33,19.41,121800.0,17.1656,17.2188,17.139,17.2099,121800.0
2013-02-20 14:30:00,19.41,19.42,19.28,19.29,101300.0,17.2099,17.2188,17.0946,17.1035,101300.0
2013-02-20 15:00:00,19.28,19.29,19.13,19.16,219900.0,17.0946,17.1035,16.9616,16.9882,219900.0
2013-02-20 15:30:00,19.16,19.2,19.11,19.16,423100.0,16.9882,17.0237,16.9439,16.9882,423100.0
2013-02-21 09:30:00,19.03,19.07,18.75,18.79,189500.0,16.873,16.9084,16.6247,16.6602,189500.0
2013-02-21 10:00:00,18.79,18.88,18.72,18.84,173600.0,16.6602,16.74,16.5981,16.7045,173600.0
2013-02-21 10:30:00,18.84,18.88,18.72,18.77,111100.0,16.7045,16.74,16.5981,16.6424,111100.0
2013-02-21 11:00:00,18.77,18.78,18.65,18.66,113100.0,16.6424,16.6513,16.536,16.5449,113100.0
2013-02-21 11:30:00,18.66,18.78,18.65,18.73,124800.0,16.5449,16.6513,16.536,16.607,124800.0
2013-02-21 12:00:00,18.73,18.74,18.65,18.67,72100.0,16.607,16.6158,16.536,16.5538,72100.0
2013-02-21 12:30:00,18.67,18.67,18.57,18.6,239200.0,16.5538,16.5538,16.4651,16.4917,239200.0
2013-02-21 13:00:00,18.6,18.62,18.58,18.61,175300.0,16.4917,16.5094,16.474,16.5006,175300.0
2013-02-21 13:30:00,18.61,18.63,18.6,18.63,169400.0,16.5006,16.5183,16.4917,16.5183,169400.0
2013-02-21 14:00:00,18.63,18.63,18.61,18.63,227800.0,16.5183,16.5183,16.5006,16.5183,227800.0
2013-02-21 14:30:00,18.63,18.72,18.62,18.72,274100.0,16.5183,16.5981,16.5094,16.5981,274100.0
2013-02-21 15:00:00,18.72,18.81,18.7,18.81,174800.0,16.5981,16.6779,16.5804,16.6779,174800.0
2013-02-21 15:30:00,18.8,18.85,18.78,18.79,534400.0,16.669,16.7134,16.6513,16.6602,534400.0
2013-02-22 09:30:00,18.87,19.08,18.87,18.99,203700.0,16.7311,16.9173,16.7311,16.8375,203700.0
2013-02-22 10:00:00,19.0,19.08,18.96,19.0,170200.0,16.8464,16.9173,16.8109,16.8464,170200.0
2013-02-22 10:30:00,19.0,19.08,18.99,19.0,128200.0,16.8464,16.9173,16.8375,16.8464,128200.0
2013-02-22 11:00:00,19.0,19.01,18.89,19.01,94400.0,16.8464,16.8552,16.7488,16.8552,94400.0
2013-02-22 11:30:00,19.01,19.04,18.99,19.02,87500.0,16.8552,16.8818,16.8375,16.8641,87500.0
2013-02-22 12:00:00,19.03,19.06,19.0,19.0,84300.0,16.873,16.8996,16.8464,16.8464,84300.0
2013-02-22 12:30:00,19.0,19.15,19.0,19.14,97900.0,16.8464,16.9794,16.8464,16.9705,97900.0
2013-02-22 13:00:00,19.14,19.18,19.1,19.15,156800.0,16.9705,17.006,16.935,16.9794,156800.0
2013-02-22 13:30:00,19.14,19.23,19.14,19.22,107200.0,16.9705,17.0503,16.9705,17.0414,107200.0
2013-02-22 14:00:00,19.21,19.21,19.05,19.05,224300.0,17.0326,17.0326,16.8907,16.8907,224300.0
2013-02-22 14:30:00,19.05,19.06,18.96,18.99,117800.0,16.8907,16.8996,16.8109,16.8375,117800.0
2013-02-22 15:00:00,19.0,19.05,18.98,19.0,118600.0,16.8464,16.8907,16.8286,16.8464,118600.0
2013-02-22 15:30:00,19.01,19.07,18.99,19.06,279100.0,16.8552,16.9084,16.8375,16.8996,279100.0
2013-02-25 09:30:00,19.21,19.38,19.09,19.22,199200.0,17.0326,17.1833,16.9262,17.0414,199200.0
2013-02-25 10:00:00,19.22,19.25,19.04,19.04,402200.0,17.0414,17.068,16.8818,16.8818,402200.0
2013-02-25 10:30:00,19.04,19.13,18.92,19.03,311800.0,16.8818,16.9616,16.7754,16.873,311800.0
2013-02-25 11:00:00,19.02,19.08,18.98,19.03,131900.0,16.8641,16.9173,16.8286,16.873,131900.0
2013-02-25 11:30:00,19.01,19.02,18.85,18.86,206200.0,16.8552,16.8641,16.7134,16.7222,206200.0
2013-02-25 12:00:00,18.86,18.94,18.86,18.89,106000.0,16.7222,16.7932,16.7222,16.7488,106000.0
2013-02-25 12:30:00,18.9,18.98,18.88,18.95,218900.0,16.7577,16.8286,16.74,16.802,218900.0
2013-02-25 13:00:00,18.94,18.96,18.89,18.94,240300.0,16.7932,16.8109,16.7488,16.7932,240300.0
2013-02-25 13:30:00,18.94,18.98,18.89,18.9,224900.0,16.7932,16.8286,16.7488,16.7577,224900.0
2013-02-25 14:00:00,18.9,18.9,18.79,18.84,146800.0,16.7577,16.7577,16.6602,16.7045,146800.0
2013-02-25 14:30:00,18.84,18.88,18.79,18.81,158200.0,16.7045,16.74,16.6602,16.6779,158200.0
2013-02-25 15:00:00,18.81,18.82,18.66,18.67,261000.0,16.6779,16.6868,16.5449,16.5538,261000.0
2013-02-25 15:30:00,18.68,18.73,18.56,18.61,907700.0,16.5626,16.607,16.4562,16.5006,907700.0
2013-02-26 09:30:00,18.7,18.79,18.46,18.54,244000.0,16.5804,16.6602,16.3676,16.4385,244000.0
2013-02-26 10:00:00,18.55,18.69,18.48,18.5,296000.0,16.4474,16.5715,16.3853,16.403,296000.0
2013-02-26 10:30:00,18.5,18.64,18.48,18.54,143500.0,16.403,16.5272,16.3853,16.4385,143500.0
2013-02-26 11:00:00,18.54,18.57,18.46,18.46,179200.0,16.4385,16.4651,16.3676,16.3676,179200.0
2013-02-26 11:30:00,18.47,18.51,18.39,18.42,150200.0,16.3764,16.4119,16.3055,16.3321,150200.0
2013-02-26 12:00:00,18.42,18.44,18.38,18.41,91600.0,16.3321,16.3498,16.2966,16.3232,91600.0
2013-02-26 12:30:00,18.41,18.46,18.4,18.42,159100.0,16.3232,16.3676,16.3144,16.3321,159100.0
2013-02-26 13:00:00,18.42,18.47,18.39,18.41,215900.0,16.3321,16.3764,16.3055,16.3232,215900.0
2013-02-26 13:30:00,18.42,18.48,18.41,18.42,177300.0,16.3321,16.3853,16.3232,16.3321,177300.0
2013-02-26 14:00:00,18.42,18.45,18.4,18.41,196700.0,16.3321,16.3587,16.3144,16.3232,196700.0
2013-02-26 14:30:00,18.42,18.46,18.4,18.44,351200.0,16.3321,16.3676,16.3144,16.3498,351200.0
2013-02-26 15:00:00,18.44,18.5,18.39,18.49,651500.0,16.3498,16.403,16.3055,16.3942,651500.0
2013-02-26 15:30:00,18.49,18.58,18.44,18.5,380000.0,16.3942,16.474,16.3498,16.403,380000.0
2013-02-27 09:30:00,18.5,18.54,18.45,18.46,66100.0,16.403,16.4385,16.3587,16.3676,66100.0
2013-02-27 10:00:00,18.47,18.56,18.44,18.5,256600.0,16.3764,16.4562,16.3498,16.403,256600.0
2013-02-27 10:30:00,18.5,18.57,18.45,18.49,144900.0,16.403,16.4651,16.3587,16.3942,144900.0
2013-02-27 11:00:00,18.48,18.55,18.48,18.54,66900.0,16.3853,16.4474,16.3853,16.4385,66900.0
2013-02-27 11:30:00,18.54,18.58,18.51,18.56,51100.0,16.4385,16.474,16.4119,16.4562,51100.0
2013-02-27 12:00:00,18.56,18.62,18.55,18.55,92800.0,16.4562,16.5094,16.4474,16.4474,92800.0
2013-02-27 12:30:00,18.55,18.61,18.55,18.57,111400.0,16.4474,16.5006,16.4474,16.4651,111400.0
2013-02-27 13:00:00,18.59,18.61,18.56,18.57,82600.0,16.4828,16.5006,16.4562,16.4651,82600.0
2013-02-27 13:30:00,18.58,18.6,18.55,18.58,94800.0,16.474,16.4917,16.4474,16.474,94800.0
2013-02-27 14:00:00,18.57,18.66,18.57,18.64,143500.0,16.4651,16.5449,16.4651,16.5272,143500.0
2013-02-27 14:30:00,18.64,18.66,18.6,18.66,93200.0,16.5272,16.5449,16.4917,16.5449,93200.0
2013-02-27 15:00:00,18.65,18.69,18.61,18.62,116500.0,16.536,16.5715,16.5006,16.5094,116500.0
2013-02-27 15:30:00,18.62,18.68,18.6,18.62,285600.0,16.5094,16.5626,16.4917,16.5094,285600.0
2013-02-28 09:30:00,18.64,18.78,18.62,18.64,89600.0,16.5272,16.6513,16.5094,16.5272,89600.0
2013-02-28 10:00:00,18.64,18.8,18.61,18.75,267500.0,16.5272,16.669,16.5006,16.6247,267500.0
2013-02-28 10:30:00,18.75,18.75,18.61,18.67,175900.0,16.6247,16.6247,16.5006,16.5538,175900.0
2013-02-28 11:00:00,18.67,18.74,18.66,18.71,201800.0,16.5538,16.6158,16.5449,16.5892,201800.0
2013-02-28 11:30:00,18.73,18.74,18.68,18.7,171600.0,16.607,16.6158,16.5626,16.5804,171600.0
2013-02-28 12:00:00,18.7,18.71,18.64,18.7,84700.0,16.5804,16.5892,16.5272,16.5804,84700.0
2013-02-28 12:30:00,18.7,18.75,18.7,18.72,45300.0,16.5804,16.6247,16.5804,16.5981,45300.0
2013-02-28 13:00:00,18.71,18.79,18.71,18.77,39300.0,16.5892,16.6602,16.5892,16.6424,39300.0
2013-02-28 13:30:00,18.77,18.79,18.74,18.76,55100.0,16.6424,16.6602,16.6158,16.6336,55100.0
2013-02-28 14:00:00,18.75,18.79,18.75,18.79,35800.0,16.6247,16.6602,16.6247,16.6602,35800.0
2013-02-28 14:30:00,18.79,18.8,18.74,18.76,91100.0,16.6602,16.669,16.6158,16.6336,91100.0
2013-02-28 15:00:00,18.76,18.79,18.74,18.77,184100.0,16.6336,16.6602,16.6158,16.6424,184100.0
2013-02-28 15:30:00,18.78,18.79,18.73,18.73,413400.0,16.6513,16.6602,16.607,16.607,413400.0
2013-03-01 09:30:00,18.6,18.65,18.37,18.58,363500.0,16.4917,16.536,16.2878,16.474,363500.0
2013-03-01 10:00:00,18.58,18.6,18.44,18.46,285700.0,16.474,16.4917,16.3498,16.3676,285700.0
2013-03-01 10:30:00,18.46,18.51,18.42,18.46,214100.0,16.3676,16.4119,16.3321,16.3676,214100.0
2013-03-01 11:00:00,18.47,18.52,18.43,18.46,167200.0,16.3764,16.4208,16.341,16.3676,167200.0
2013-03-01 11:30:00,18.46,18.5,18.42,18.5,172000.0,16.3676,16.403,16.3321,16.403,172000.0
2013-03-01 12:00:00,18.49,18.6,18.47,18.52,143700.0,16.3942,16.4917,16.3764,16.4208,143700.0
2013-03-01 12:30:00,18.51,18.56,18.5,18.52,112700.0,16.4119,16.4562,16.403,16.4208,112700.0
2013-03-01 13:00:00,18.52,18.55,18.5,18.51,136600.0,16.4208,16.4474,16.403,16.4119,136600.0
2013-03-01 13:30:00,18.52,18.53,18.43,18.48,138300.0,16.4208,16.4296,16.341,16.3853,138300.0
2013-03-01 14:00:00,18.48,18.61,18.48,18.52,149300.0,16.3853,16.5006,16.3853,16.4208,149300.0
2013-03-01 14:30:00,18.52,18.57,18.44,18.46,178300.0,16.4208,16.4651,16.3498,16.3676,178300.0
2013-03-01 15:00:00,18.46,18.5,18.45,18.46,190300.0,16.3676,16.403,16.3587,16.3676,190300.0
2013-03-01 15:30:00,18.46,18.51,18.45,18.48,617500.0,16.3676,16.4119,16.3587,16.3853,617500.0
2013-03-04 09:30:00,18.42,18.43,18.24,18.34,169900.0,16.3321,16.341,16.1725,16.2612,169900.0
2013-03-04 10:00:00,18.33,18.36,18.25,18.26,265900.0,16.2523,16.2789,16.1814,16.1902,265900.0
2013-03-04 10:30:00,18.25,18.29,18.19,18.23,269900.0,16.1814,16.2168,16.1282,16.1636,269900.0
2013-03-04 11:00:00,18.23,18.27,18.21,18.24,168500.0,16.1636,16.1991,16.1459,16.1725,168500.0
2013-03-04 11:30:00,18.23,18.25,18.19,18.22,161000.0,16.1636,16.1814,16.1282,16.1548,161000.0
2013-03-04 12:00:00,18.23,18.24,18.19,18.19,266600.0,16.1636,16.1725,16.1282,16.1282,266600.0
2013-03-04 12:30:00,18.2,18.23,18.15,18.23,147800.0,16.137,16.1636,16.0927,16.1636,147800.0
2013-03-04 13:00:00,18.22,18.29,18.2,18.28,127600.0,16.1548,16.2168,16.137,16.208,127600.0
2013-03-04 13:30:00,18.29,18.3,18.23,18.24,79400.0,16.2168,16.2257,16.1636,16.1725,79400.0
2013-03-04 14:00:00,18.25,18.28,18.22,18.28,97500.0,16.1814,16.208,16.1548,16.208,97500.0
2013-03-04 14:30:00,18.27,18.27,18.23,18.27,83400.0,16.1991,16.1991,16.1636,16.1991,83400.0
2013-03-04 15:00:00,18.27,18.27,18.23,18.25,174700.0,16.1991,16.1991,16.1636,16.1814,174700.0
2013-03-04 15:30:00,18.25,18.28,18.24,18.28,364900.0,16.1814,16.208,16.1725,16.208,364900.0
2013-03-05 09:30:00,18.44,18.56,18.39,18.56,172700.0,16.3498,16.4562,16.3055,16.4562,172700.0
2013-03-05 10:00:00,18.57,18.64,18.56,18.63,229400.0,16.4651,16.5272,16.4562,16.5183,229400.0
2013-03-05 10:30:00,18.63,18.7,18.61,18.65,193100.0,16.5183,16.5804,16.5006,16.536,193100.0
2013-03-05 11:00:00,18.64,18.64,18.54,18.54,269400.0,16.5272,16.5272,16.4385,16.4385,269400.0
2013-03-05 11:30:00,18.54,18.55,18.46,18.47,222800.0,16.4385,16.4474,16.3676,16.3764,222800.0
2013-03-05 12:00:00,18.47,18.57,18.44,18.47,164200.0,16.3764,16.4651,16.3498,16.3764,164200.0
2013-03-05 12:30:00,18.47,18.57,18.46,18.57,151300.0,16.3764,16.4651,16.3676,16.4651,151300.0
2013-03-05 13:00:00,18.56,18.62,18.56,18.62,67900.0,16.4562,16.5094,16.4562,16.5094,67900.0
2013-03-05 13:30:00,18.62,18.63,18.56,18.58,134200.0,16.5094,16.5183,16.4562,16.474,134200.0
2013-03-05 14:00:00,18.58,18.6,18.49,18.49,459500.0,16.474,16.4917,16.3942,16.3942,459500.0
2013-03-05 14:30:00,18.48,18.54,18.48,18.49,146200.0,16.3853,16.4385,16.3853,16.3942,146200.0
2013-03-05 15:00:00,18.49,18.54,18.48,18.52,365200.0,16.3942,16.4385,16.3853,16.4208,365200.0
2013-03-05 15:30:00,18.52,18.61,18.5,18.55,412200.0,16.4208,16.5006,16.403,16.4474,412200.0
2013-03-06 09:30:00,18.66,18.67,18.49,18.58,115100.0,16.5449,16.5538,16.3942,16.474,115100.0
2013-03-06 10:00:00,18.59,18.59,18.5,18.53,97700.0,16.4828,16.4828,16.403,16.4296,97700.0
2013-03-06 10:30:00,18.53,18.59,18.5,18.52,110700.0,16.4296,16.4828,16.403,16.4208,110700.0
2013-03-06 11:00:00,18.51,18.55,18.5,18.51,80900.0,16.4119,16.4474,16.403,16.4119,80900.0
2013-03-06 11:30:00,18.51,18.54,18.51,18.53,47700.0,16.4119,16.4385,16.4119,16.4296,47700.0
2013-03-06 12:00:00,18.53,18.53,18.46,18.46,120700.0,16.4296,16.4296,16.3676,16.3676,120700.0
2013-03-06 12:30:00,18.46,18.5,18.46,18.46,122600.0,16.3676,16.403,16.3676,16.3676,122600.0
2013-03-06 13:00:00,18.46,18.48,18.44,18.45,294900.0,16.3676,16.3853,16.3498,16.3587,294900.0
2013-03-06 13:30:00,18.45,18.57,18.44,18.57,802700.0,16.3587,16.4651,16.3498,16.4651,802700.0
2013-03-06 14:00:00,18.57,18.61,18.56,18.6,88900.0,16.4651,16.5006,16.4562,16.4917,88900.0
2013-03-06 14:30:00,18.6,18.7,18.6,18.64,141100.0,16.4917,16.5804,16.4917,16.5272,141100.0
2013-03-06 15:00:00,18.64,18.64,18.58,18.58,138700.0,16.5272,16.5272,16.474,16.474,138700.0
2013-03-06 15:30:00,18.59,18.62,18.58,18.6,288300.0,16.4828,16.5094,16.474,16.4917,288300.0
2013-03-07 09:30:00,18.65,18.92,18.64,18.92,157900.0,16.536,16.7754,16.5272,16.7754,157900.0
2013-03-07 10:00:00,18.91,18.95,18.81,18.82,126600.0,16.7666,16.802,16.6779,16.6868,126600.0
2013-03-07 10:30:00,18.84,18.85,18.73,18.75,147700.0,16.7045,16.7134,16.607,16.6247,147700.0
2013-03-07 11:00:00,18.74,18.79,18.69,18.69,176800.0,16.6158,16.6602,16.5715,16.5715,176800.0
2013-03-07 11:30:00,18.69,18.76,18.67,18.72,116700.0,16.5715,16.6336,16.5538,16.5981,116700.0
2013-03-07 12:00:00,18.71,18.71,18.59,18.62,159000.0,16.5892,16.5892,16.4828,16.5094,159000.0
2013-03-07 12:30:00,18.63,18.68,18.62,18.66,175000.0,16.5183,16.5626,16.5094,16.5449,175000.0
2013-03-07 13:00:00,18.66,18.67,18.61,18.61,122200.0,16.5449,16.5538,16.5006,16.5006,122200.0
2013-03-07 13:30:00,18.61,18.64,18.61,18.63,82800.0,16.5006,16.5272,16.5006,16.5183,82800.0
2013-03-07 14:00:00,18.63,18.64,18.59,18.59,160000.0,16.5183,16.5272,16.4828,16.4828,160000.0
2013-03-07 14:30:00,18.59,18.67,18.59,18.66,113600.0,16.4828,16.5538,16.4828,16.5449,113600.0
2013-03-07 15:00:00,18.67,18.68,18.63,18.65,180500.0,16.5538,16.5626,16.5183,16.536,180500.0
2013-03-07 15:30:00,18.65,18.71,18.64,18.71,400400.0,16.536,16.5892,16.5272,16.5892,400400.0
2013-03-08 09:30:00,18.85,18.85,18.68,18.71,269100.0,16.7134,16.7134,16.5626,16.5892,269100.0
2013-03-08 10:00:00,18.71,18.71,18.58,18.64,526300.0,16.5892,16.5892,16.474,16.5272,526300.0
2013-03-08 10:30:00,18.63,18.72,18.61,18.71,364800.0,16.5183,16.5981,16.5006,16.5892,364800.0
2013-03-08 11:00:00,18.7,18.77,18.65,18.75,135800.0,16.5804,16.6424,16.536,16.6247,135800.0
2013-03-08 11:30:00,18.74,18.82,18.73,18.8,123300.0,16.6158,16.6868,16.607,16.669,123300.0
2013-03-08 12:00:00,18.79,18.8,18.75,18.75,66000.0,16.6602,16.669,16.6247,16.6247,66000.0
2013-03-08 12:30:00,18.75,18.84,18.7,18.84,201700.0,16.6247,16.7045,16.5804,16.7045,201700.0
2013-03-08 13:00:00,18.84,18.84,18.77,18.78,94000.0,16.7045,16.7045,16.6424,16.6513,94000.0
2013-03-08 13:30:00,18.77,18.85,18.77,18.85,58800.0,16.6424,16.7134,16.6424,16.7134,58800.0
2013-03-08 14:00:00,18.85,18.88,18.83,18.85,174400.0,16.7134,16.74,16.6956,16.7134,174400.0
2013-03-08 14:30:00,18.85,18.85,18.77,18.79,120700.0,16.7134,16.7134,16.6424,16.6602,120700.0
2013-03-08 15:00:00,18.8,18.85,18.8,18.85,152200.0,16.669,16.7134,16.669,16.7134,152200.0
2013-03-08 15:30:00,18.85,18.9,18.83,18.89,461000.0,16.7134,16.7577,16.6956,16.7488,461000.0
2013-03-11 09:30:00,18.82,18.94,18.75,18.9,128200.0,16.6868,16.7932,16.6247,16.7577,128200.0
2013-03-11 10:00:00,18.9,18.93,18.87,18.9,215000.0,16.7577,16.7843,16.7311,16.7577,215000.0
2013-03-11 10:30:00,18.9,18.96,18.89,18.96,120900.0,16.7577,16.8109,16.7488,16.8109,120900.0
2013-03-11 11:00:00,18.96,19.03,18.95,18.98,127600.0,16.8109,16.873,16.802,16.8286,127600.0
2013-03-11 11:30:00,18.97,19.03,18.97,19.02,62200.0,16.8198,16.873,16.8198,16.8641,62200.0
2013-03-11 12:00:00,19.02,19.08,19.01,19.07,226100.0,16.8641,16.9173,16.8552,16.9084,226100.0
2013-03-11 12:30:00,19.06,19.15,19.06,19.15,150300.0,16.8996,16.9794,16.8996,16.9794,150300.0
2013-03-11 13:00:00,19.15,19.21,19.14,19.21,137400.0,16.9794,17.0326,16.9705,17.0326,137400.0
2013-03-11 13:30:00,19.21,19.22,19.18,19.18,100100.0,17.0326,17.0414,17.006,17.006,100100.0
2013-03-11 14:00:00,19.18,19.2,19.16,19.19,91200.0,17.006,17.0237,16.9882,17.0148,91200.0
2013-03-11 14:30:00,19.2,19.26,19.19,19.22,142500.0,17.0237,17.0769,17.0148,17.0414,142500.0
2013-03-11 15:00:00,19.23,19.25,19.21,19.21,124600.0,17.0503,17.068,17.0326,17.0326,124600.0
2013-03-11 15:30:00,19.21,19.25,19.18,19.23,649000.0,17.0326,17.068,17.006,17.0503,649000.0
2013-03-12 09:30:00,19.16,19.18,19.05,19.15,165300.0,16.9882,17.006,16.8907,16.9794,165300.0
2013-03-12 10:00:00,19.15,19.21,19.07,19.21,277700.0,16.9794,17.0326,16.9084,17.0326,277700.0
2013-03-12 10:30:00,19.2,19.22,19.12,19.12,178600.0,17.0237,17.0414,16.9528,16.9528,178600.0
2013-03-12 11:00:00,19.12,19.15,19.0,19.01,182400.0,16.9528,16.9794,16.8464,16.8552,182400.0
2013-03-12 11:30:00,19.0,19.1,18.98,19.09,184700.0,16.8464,16.935,16.8286,16.9262,184700.0
2013-03-12 12:00:00,19.08,19.08,18.96,19.0,128700.0,16.9173,16.9173,16.8109,16.8464,128700.0
2013-03-12 12:30:00,18.99,19.05,18.96,18.97,111500.0,16.8375,16.8907,16.8109,16.8198,111500.0
2013-03-12 13:00:00,18.97,19.02,18.94,18.99,130700.0,16.8198,16.8641,16.7932,16.8375,130700.0
2013-03-12 13:30:00,19.0,19.0,18.91,18.92,171200.0,16.8464,16.8464,16.7666,16.7754,171200.0
2013-03-12 14:00:00,18.93,18.99,18.92,18.96,130100.0,16.7843,16.8375,16.7754,16.8109,130100.0
2013-03-12 14:30:00,18.97,18.97,18.93,18.93,115400.0,16.8198,16.8198,16.7843,16.7843,115400.0
2013-03-12 15:00:00,18.93,19.01,18.93,18.98,150500.0,16.7843,16.8552,16.7843,16.8286,150500.0
2013-03-12 15:30:00,18.99,19.03,18.97,19.03,490600.0,16.8375,16.873,16.8198,16.873,490600.0
2013-03-13 09:30:00,19.03,19.06,18.93,19.05,204100.0,16.873,16.8996,16.7843,16.8907,204100.0
2013-03-13 10:00:00,19.04,19.09,18.97,19.09,132900.0,16.8818,16.9262,16.8198,16.9262,132900.0
2013-03-13 10:30:00,19.08,19.2,19.07,19.2,138300.0,16.9173,17.0237,16.9084,17.0237,138300.0
2013-03-13 11:00:00,19.2,19.2,19.07,19.1,123400.0,17.0237,17.0237,16.9084,16.935,123400.0
2013-03-13 11:30:00,19.09,19.12,19.05,19.06,87100.0,16.9262,16.9528,16.8907,16.8996,87100.0
2013-03-13 12:00:00,19.05,19.13,19.05,19.12,63200.0,16.8907,16.9616,16.8907,16.9528,63200.0
2013-03-13 12:30:00,19.11,19.18,19.11,19.14,84600.0,16.9439,17.006,16.9439,16.9705,84600.0
2013-03-13 13:00:00,19.14,19.17,19.12,19.14,68300.0,16.9705,16.9971,16.9528,16.9705,68300.0
2013-03-13 13:30:00,19.14,19.19,19.13,19.14,82700.0,16.9705,17.0148,16.9616,16.9705,82700.0
2013-03-13 14:00:00,19.15,19.2,19.14,19.19,78200.0,16.9794,17.0237,16.9705,17.0148,78200.0
2013-03-13 14:30:00,19.19,19.19,19.15,19.18,91300.0,17.0148,17.0148,16.9794,17.006,91300.0
2013-03-13 15:00:00,19.18,19.19,19.11,19.17,126100.0,17.006,17.0148,16.9439,16.9971,126100.0
2013-03-13 15:30:00,19.16,19.21,19.14,19.16,324500.0,16.9882,17.0326,16.9705,16.9882,324500.0
2013-03-14 09:30:00,19.23,19.47,19.18,19.47,248800.0,17.0503,17.2631,17.006,17.2631,248800.0
2013-03-14 10:00:00,19.47,19.48,19.29,19.35,353200.0,17.2631,17.272,17.1035,17.1567,353200.0
2013-03-14 10:30:00,19.35,19.36,19.24,19.33,152200.0,17.1567,17.1656,17.0592,17.139,152200.0
2013-03-14 11:00:00,19.33,19.35,19.26,19.3,146000.0,17.139,17.1567,17.0769,17.1124,146000.0
2013-03-14 11:30:00,19.29,19.35,19.27,19.3,97700.0,17.1035,17.1567,17.0858,17.1124,97700.0
2013-03-14 12:00:00,19.3,19.34,19.28,19.3,72300.0,17.1124,17.1478,17.0946,17.1124,72300.0
2013-03-14 12:30:00,19.29,19.32,19.27,19.3,77300.0,17.1035,17.1301,17.0858,17.1124,77300.0
2013-03-14 13:00:00,19.3,19.35,19.29,19.3,95500.0,17.1124,17.1567,17.1035,17.1124,95500.0
2013-03-14 13:30:00,19.3,19.34,19.28,19.3,193900.0,17.1124,17.1478,17.0946,17.1124,193900.0
2013-03-14 14:00:00,19.3,19.34,19.29,19.32,86800.0,17.1124,17.1478,17.1035,17.1301,86800.0
2013-03-14 14:30:00,19.32,19.35,19.3,19.32,186700.0,17.1301,17.1567,17.1124,17.1301,186700.0
2013-03-14 15:00:00,19.32,19.36,19.32,19.35,174700.0,17.1301,17.1656,17.1301,17.1567,174700.0
2013-03-14 15:30:00,19.35,19.4,19.35,19.39,326800.0,17.1567,17.201,17.1567,17.1922,326800.0
2013-03-15 09:30:00,19.29,19.33,19.1,19.21,614700.0,17.1035,17.139,16.935,17.0326,614700.0
2013-03-15 10:00:00,19.2,19.23,19.15,19.17,323900.0,17.0237,17.0503,16.9794,16.9971,323900.0
2013-03-15 10:30:00,19.18,19.26,19.17,19.23,224300.0,17.006,17.0769,16.9971,17.0503,224300.0
2013-03-15 11:00:00,19.23,19.24,19.18,19.2,125700.0,17.0503,17.0592,17.006,17.0237,125700.0
2013-03-15 11:30:00,19.2,19.21,19.16,19.16,73600.0,17.0237,17.0326,16.9882,16.9882,73600.0
2013-03-15 12:00:00,19.16,19.25,19.16,19.25,80300.0,16.9882,17.068,16.9882,17.068,80300.0
2013-03-15 12:30:00,19.25,19.33,19.23,19.3,143100.0,17.068,17.139,17.0503,17.1124,143100.0
2013-03-15 13:00:00,19.3,19.31,19.25,19.3,101000.0,17.1124,17.1212,17.068,17.1124,101000.0
2013-03-15 13:30:00,19.3,19.32,19.29,19.3,70900.0,17.1124,17.1301,17.1035,17.1124,70900.0
2013-03-15 14:00:00,19.3,19.32,19.27,19.28,127500.0,17.1124,17.1301,17.0858,17.0946,127500.0
2013-03-15 14:30:00,19.28,19.31,19.25,19.31,136000.0,17.0946,17.1212,17.068,17.1212,136000.0
2013-03-15 15:00:00,19.31,19.31,19.27,19.3,169800.0,17.1212,17.1212,17.0858,17.1124,169800.0
2013-03-15 15:30:00,19.29,19.3,19.24,19.25,516900.0,17.1035,17.1124,17.0592,17.068,516900.0
2013-03-18 09:30:00,19.12,19.12,18.76,18.95,396400.0,16.9528,16.9528,16.6336,16.802,396400.0
2013-03-18 10:00:00,18.94,19.13,18.91,19.07,194500.0,16.7932,16.9616,16.7666,16.9084,194500.0
2013-03-18 10:30:00,19.08,19.12,19.0,19.02,169300.0,16.9173,16.9528,16.8464,16.8641,169300.0
2013-03-18 11:00:00,19.01,19.07,18.99,19.02,67000.0,16.8552,16.9084,16.8375,16.8641,67000.0
2013-03-18 11:30:00,19.02,19.18,19.0,19.18,165700.0,16.8641,17.006,16.8464,17.006,165700.0
2013-03-18 12:00:00,19.18,19.3,19.18,19.25,221700.0,17.006,17.1124,17.006,17.068,221700.0
2013-03-18 12:30:00,19.25,19.3,19.24,19.27,201800.0,17.068,17.1124,17.0592,17.0858,201800.0
2013-03-18 13:00:00,19.28,19.34,19.26,19.29,189000.0,17.0946,17.1478,17.0769,17.1035,189000.0
2013-03-18 13:30:00,19.3,19.32,19.25,19.3,103800.0,17.1124,17.1301,17.068,17.1124,103800.0
2013-03-18 14:00:00,19.29,19.38,19.29,19.35,199500.0,17.1035,17.1833,17.1035,17.1567,199500.0
2013-03-18 14:30:00,19.35,19.4,19.32,19.32,266600.0,17.1567,17.201,17.1301,17.1301,266600.0
2013-03-18 15:00:00,19.33,19.39,19.3,19.33,270400.0,17.139,17.1922,17.1124,17.139,270400.0
2013-03-18 15:30:00,19.32,19.34,19.26,19.33,355200.0,17.1301,17.1478,17.0769,17.139,355200.0
2013-03-19 09:30:00,19.35,19.4,19.19,19.35,206100.0,17.1567,17.201,17.0148,17.1567,206100.0
2013-03-19 10:00:00,19.35,19.41,19.29,19.31,151500.0,17.1567,17.2099,17.1035,17.1212,151500.0
2013-03-19 10:30:00,19.31,19.37,19.26,19.32,179300.0,17.1212,17.1744,17.0769,17.1301,179300.0
2013-03-19 11:00:00,19.33,19.35,19.26,19.33,105300.0,17.139,17.1567,17.0769,17.139,105300.0
2013-03-19 11:30:00,19.33,19.37,19.07,19.12,193400.0,17.139,17.1744,16.9084,16.9528,193400.0
2013-03-19 12:00:00,19.11,19.18,19.05,19.16,135300.0,16.9439,17.006,16.8907,16.9882,135300.0
2013-03-19 12:30:00,19.16,19.22,19.16,19.2,148300.0,16.9882,17.0414,16.9882,17.0237,148300.0
2013-03-19 13:00:00,19.2,19.22,19.06,19.1,169300.0,17.0237,17.0414,16.8996,16.935,169300.0
2013-03-19 13:30:00,19.09,19.15,19.02,19.09,185700.0,16.9262,16.9794,16.8641,16.9262,185700.0
2013-03-19 14:00:00,19.09,19.16,19.06,19.16,154400.0,16.9262,16.9882,16.8996,16.9882,154400.0
2013-03-19 14:30:00,19.16,19.17,19.11,19.15,145500.0,16.9882,16.9971,16.9439,16.9794,145500.0
2013-03-19 15:00:00,19.15,19.25,19.1,19.17,263000.0,16.9794,17.068,16.935,16.9971,263000.0
2013-03-19 15:30:00,19.17,19.22,19.11,19.2,373400.0,16.9971,17.0414,16.9439,17.0237,373400.0
2013-03-20 09:30:00,19.3,19.39,19.13,19.13,209500.0,17.1124,17.1922,16.9616,16.9616,209500.0
2013-03-20 10:00:00,19.14,19.19,19.1,19.14,207500.0,16.9705,17.0148,16.935,16.9705,207500.0
2013-03-20 10:30:00,19.13,19.26,19.13,19.26,141000.0,16.9616,17.0769,16.9616,17.0769,141000.0
2013-03-20 11:00:00,19.26,19.28,19.2,19.24,101800.0,17.0769,17.0946,17.0237,17.0592,101800.0
2013-03-20 11:30:00,19.23,19.27,19.17,19.19,109800.0,17.0503,17.0858,16.9971,17.0148,109800.0
2013-03-20 12:00:00,19.19,19.28,19.19,19.23,132400.0,17.0148,17.0946,17.0148,17.0503,132400.0
2013-03-20 12:30:00,19.24,19.29,19.23,19.27,124300.0,17.0592,17.1035,17.0503,17.0858,124300.0
2013-03-20 13:00:00,19.27,19.3,19.22,19.3,128300.0,17.0858,17.1124,17.0414,17.1124,128300.0
2013-03-20 13:30:00,19.3,19.31,19.18,19.23,239400.0,17.1124,17.1212,17.006,17.0503,239400.0
2013-03-20 14:00:00,19.23,19.4,19.2,19.4,190900.0,17.0503,17.201,17.0237,17.201,190900.0
2013-03-20 14:30:00,19.39,19.49,19.39,19.44,250000.0,17.1922,17.2808,17.1922,17.2365,250000.0
2013-03-20 15:00:00,19.44,19.58,19.35,19.41,454200.0,17.2365,17.3606,17.1567,17.2099,454200.0
2013-03-20 15:30:00,19.4,19.53,19.36,19.47,780400.0,17.201,17.3163,17.1656,17.2631,780400.0
2013-03-21 09:30:00,19.09,19.38,18.28,18.54,2332600.0,16.9262,17.1833,16.208,16.4385,2332600.0
2013-03-21 10:00:00,18.5,18.64,18.4,18.6,1395000.0,16.403,16.5272,16.3144,16.4917,1395000.0
2013-03-21 10:30:00,18.6,19.25,18.47,18.53,1065300.0,16.4917,17.068,16.3764,16.4296,1065300.0
2013-03-21 11:00:00,18.54,18.66,18.49,18.57,535200.0,16.4385,16.5449,16.3942,16.4651,535200.0
2013-03-21 11:30:00,18.57,18.68,18.51,18.51,504800.0,16.4651,16.5626,16.4119,16.4119,504800.0
2013-03-21 12:00:00,18.52,18.6,18.5,18.57,432100.0,16.4208,16.4917,16.403,16.4651,432100.0
2013-03-21 12:30:00,18.58,18.59,18.51,18.53,335100.0,16.474,16.4828,16.4119,16.4296,335100.0
2013-03-21 13:00:00,18.53,18.6,18.46,18.52,429400.0,16.4296,16.4917,16.3676,16.4208,429400.0
2013-03-21 13:30:00,18.52,18.55,18.39,18.53,393900.0,16.4208,16.4474,16.3055,16.4296,393900.0
2013-03-21 14:00:00,18.53,18.63,18.49,18.58,369900.0,16.4296,16.5183,16.3942,16.474,369900.0
2013-03-21 14:30:00,18.59,18.7,18.56,18.6,391100.0,16.4828,16.5804,16.4562,16.4917,391100.0
2013-03-21 15:00:00,18.59,18.64,18.55,18.61,515000.0,16.4828,16.5272,16.4474,16.5006,515000.0
2013-03-21 15:30:00,18.61,18.66,18.55,18.61,1750200.0,16.5006,16.5449,16.4474,16.5006,1750200.0
2013-03-22 09:30:00,18.61,18.65,18.36,18.49,514200.0,16.5006,16.536,16.2789,16.3942,514200.0
2013-03-22 10:00:00,18.49,18.55,18.34,18.35,415800.0,16.3942,16.4474,16.2612,16.27,415800.0
2013-03-22 10:30:00,18.35,18.45,18.28,18.39,454300.0,16.27,16.3587,16.208,16.3055,454300.0
2013-03-22 11:00:00,18.39,18.39,18.3,18.34,393400.0,16.3055,16.3055,16.2257,16.2612,393400.0
2013-03-22 11:30:00,18.35,18.36,18.27,18.34,260700.0,16.27,16.2789,16.1991,16.2612,260700.0
2013-03-22 12:00:00,18.34,18.42,18.34,18.41,167900.0,16.2612,16.3321,16.2612,16.3232,167900.0
2013-03-22 12:30:00,18.41,18.43,18.36,18.39,178000.0,16.3232,16.341,16.2789,16.3055,178000.0
2013-03-22 13:00:00,18.39,18.51,18.39,18.5,221600.0,16.3055,16.4119,16.3055,16.403,221600.0
2013-03-22 13:30:00,18.5,18.52,18.46,18.51,164300.0,16.403,16.4208,16.3676,16.4119,164300.0
2013-03-22 14:00:00,18.51,18.54,18.48,18.52,168700.0,16.4119,16.4385,16.3853,16.4208,168700.0
2013-03-22 14:30:00,18.51,18.55,18.49,18.5,188300.0,16.4119,16.4474,16.3942,16.403,188300.0
2013-03-22 15:00:00,18.5,18.5,18.46,18.49,249500.0,16.403,16.403,16.3676,16.3942,249500.0
2013-03-22 15:30:00,18.48,18.57,18.48,18.56,745700.0,16.3853,16.4651,16.3853,16.4562,745700.0
2013-03-25 09:30:00,18.64,18.66,18.43,18.53,217900.0,16.5272,16.5449,16.341,16.4296,217900.0
2013-03-25 10:00:00,18.53,18.59,18.49,18.52,214200.0,16.4296,16.4828,16.3942,16.4208,214200.0
2013-03-25 10:30:00,18.53,18.57,18.48,18.49,231400.0,16.4296,16.4651,16.3853,16.3942,231400.0
2013-03-25 11:00:00,18.49,18.52,18.39,18.44,178100.0,16.3942,16.4208,16.3055,16.3498,178100.0
2013-03-25 11:30:00,18.44,18.61,18.44,18.55,225700.0,16.3498,16.5006,16.3498,16.4474,225700.0
2013-03-25 12:00:00,18.56,18.61,18.49,18.5,166400.0,16.4562,16.5006,16.3942,16.403,166400.0
2013-03-25 12:30:00,18.5,18.55,18.48,18.51,294500.0,16.403,16.4474,16.3853,16.4119,294500.0
2013-03-25 13:00:00,18.5,18.58,18.47,18.56,184000.0,16.403,16.474,16.3764,16.4562,184000.0
2013-03-25 13:30:00,18.55,18.57,18.5,18.51,449300.0,16.4474,16.4651,16.403,16.4119,449300.0
2013-03-25 14:00:00,18.51,18.53,18.48,18.51,233300.0,16.4119,16.4296,16.3853,16.4119,233300.0
2013-03-25 14:30:00,18.5,18.51,18.44,18.46,170500.0,16.403,16.4119,16.3498,16.3676,170500.0
2013-03-25 15:00:00,18.45,18.45,18.37,18.42,210300.0,16.3587,16.3587,16.2878,16.3321,210300.0
2013-03-25 15:30:00,18.42,18.5,18.4,18.48,389700.0,16.3321,16.403,16.3144,16.3853,389700.0
2013-03-26 09:30:00,18.56,18.56,18.37,18.4,171600.0,16.4562,16.4562,16.2878,16.3144,171600.0
2013-03-26 10:00:00,18.4,18.45,18.31,18.32,274200.0,16.3144,16.3587,16.2346,16.2434,274200.0
2013-03-26 10:30:00,18.32,18.35,18.26,18.3,285500.0,16.2434,16.27,16.1902,16.2257,285500.0
2013-03-26 11:00:00,18.3,18.31,18.23,18.24,201300.0,16.2257,16.2346,16.1636,16.1725,201300.0
2013-03-26 11:30:00,18.24,18.26,18.2,18.21,189100.0,16.1725,16.1902,16.137,16.1459,189100.0
2013-03-26 12:00:00,18.2,18.25,18.2,18.23,222900.0,16.137,16.1814,16.137,16.1636,222900.0
2013-03-26 12:30:00,18.23,18.27,18.22,18.25,220200.0,16.1636,16.1991,16.1548,16.1814,220200.0
2013-03-26 13:00:00,18.25,18.31,18.24,18.3,118600.0,16.1814,16.2346,16.1725,16.2257,118600.0
2013-03-26 13:30:00,18.29,18.33,18.28,18.31,213200.0,16.2168,16.2523,16.208,16.2346,213200.0
2013-03-26 14:00:00,18.32,18.35,18.29,18.3,109500.0,16.2434,16.27,16.2168,16.2257,109500.0
2013-03-26 14:30:00,18.3,18.34,18.29,18.33,196000.0,16.2257,16.2612,16.2168,16.2523,196000.0
2013-03-26 15:00:00,18.33,18.38,18.3,18.37,309800.0,16.2523,16.2966,16.2257,16.2878,309800.0
2013-03-26 15:30:00,18.38,18.42,18.36,18.42,560800.0,16.2966,16.3321,16.2789,16.3321,560800.0
2013-03-27 09:30:00,18.28,18.34,18.23,18.24,158700.0,16.208,16.2612,16.1636,16.1725,158700.0
2013-03-27 10:00:00,18.24,18.28,18.19,18.22,149000.0,16.1725,16.208,16.1282,16.1548,149000.0
2013-03-27 10:30:00,18.22,18.34,18.21,18.33,152600.0,16.1548,16.2612,16.1459,16.2523,152600.0
2013-03-27 11:00:00,18.32,18.35,18.28,18.34,81200.0,16.2434,16.27,16.208,16.2612,81200.0
2013-03-27 11:30:00,18.34,18.38,18.32,18.35,62400.0,16.2612,16.2966,16.2434,16.27,62400.0
2013-03-27 12:00:00,18.34,18.39,18.32,18.39,53200.0,16.2612,16.3055,16.2434,16.3055,53200.0
2013-03-27 12:30:00,18.38,18.44,18.36,18.43,117700.0,16.2966,16.3498,16.2789,16.341,117700.0
2013-03-27 13:00:00,18.43,18.44,18.38,18.44,77500.0,16.341,16.3498,16.2966,16.3498,77500.0
2013-03-27 13:30:00,18.44,18.48,18.42,18.44,80100.0,16.3498,16.3853,16.3321,16.3498,80100.0
2013-03-27 14:00:00,18.44,18.51,18.43,18.51,100600.0,16.3498,16.4119,16.341,16.4119,100600.0
2013-03-27 14:30:00,18.51,18.51,18.45,18.46,143300.0,16.4119,16.4119,16.3587,16.3676,143300.0
2013-03-27 15:00:00,18.46,18.49,18.43,18.44,163300.0,16.3676,16.3942,16.341,16.3498,163300.0
2013-03-27 15:30:00,18.45,18.48,18.36,18.38,429000.0,16.3587,16.3853,16.2789,16.2966,429000.0
2013-03-28 09:30:00,18.32,18.37,18.25,18.33,291700.0,16.2434,16.2878,16.1814,16.2523,291700.0
2013-03-28 10:00:00,18.34,18.35,18.27,18.31,220500.0,16.2612,16.27,16.1991,16.2346,220500.0
2013-03-28 10:30:00,18.32,18.37,18.28,18.35,144400.0,16.2434,16.2878,16.208,16.27,144400.0
2013-03-28 11:00:00,18.36,18.43,18.33,18.43,82900.0,16.2789,16.341,16.2523,16.341,82900.0
2013-03-28 11:30:00,18.43,18.48,18.4,18.43,124100.0,16.341,16.3853,16.3144,16.341,124100.0
2013-03-28 12:00:00,18.43,18.43,18.31,18.32,69100.0,16.341,16.341,16.2346,16.2434,69100.0
2013-03-28 12:30:00,18.32,18.37,18.31,18.35,53800.0,16.2434,16.2878,16.2346,16.27,53800.0
2013-03-28 13:00:00,18.35,18.41,18.33,18.39,67500.0,16.27,16.3232,16.2523,16.3055,67500.0
2013-03-28 13:30:00,18.39,18.43,18.38,18.39,70400.0,16.3055,16.341,16.2966,16.3055,70400.0
2013-03-28 14:00:00,18.4,18.47,18.4,18.47,66300.0,16.3144,16.3764,16.3144,16.3764,66300.0
2013-03-28 14:30:00,18.47,18.48,18.43,18.44,74400.0,16.3764,16.3853,16.341,16.3498,74400.0
2013-03-28 15:00:00,18.44,18.45,18.38,18.41,157300.0,16.3498,16.3587,16.2966,16.3232,157300.0
2013-03-28 15:30:00,18.42,18.48,18.38,18.48,497900.0,16.3321,16.3853,16.2966,16.3853,497900.0
2013-04-01 09:30:00,18.5,18.61,18.46,18.59,280800.0,16.403,16.5006,16.3676,16.4828,280800.0
2013-04-01 10:00:00,18.59,18.6,18.51,18.53,304100.0,16.4828,16.4917,16.4119,16.4296,304100.0
2013-04-01 10:30:00,18.53,18.53,18.32,18.33,99500.0,16.4296,16.4296,16.2434,16.2523,99500.0
2013-04-01 11:00:00,18.33,18.41,18.3,18.41,112800.0,16.2523,16.3232,16.2257,16.3232,112800.0
2013-04-01 11:30:00,18.41,18.41,18.3,18.3,192400.0,16.3232,16.3232,16.2257,16.2257,192400.0
2013-04-01 12:00:00,18.3,18.3,18.22,18.25,73900.0,16.2257,16.2257,16.1548,16.1814,73900.0
2013-04-01 12:30:00,18.23,18.32,18.21,18.3,125100.0,16.1636,16.2434,16.1459,16.2257,125100.0
2013-04-01 13:00:00,18.3,18.3,18.25,18.3,46300.0,16.2257,16.2257,16.1814,16.2257,46300.0
2013-04-01 13:30:00,18.3,18.3,18.2,18.22,82000.0,16.2257,16.2257,16.137,16.1548,82000.0
2013-04-01 14:00:00,18.22,18.23,18.13,18.16,145600.0,16.1548,16.1636,16.075,16.1016,145600.0
2013-04-01 14:30:00,18.16,18.21,18.15,18.15,72000.0,16.1016,16.1459,16.0927,16.0927,72000.0
2013-04-01 15:00:00,18.15,18.18,18.09,18.14,174900.0,16.0927,16.1193,16.0395,16.0838,174900.0
2013-04-01 15:30:00,18.14,18.17,18.08,18.14,474300.0,16.0838,16.1104,16.0306,16.0838,474300.0
2013-04-02 09:30:00,18.21,18.29,18.15,18.25,123900.0,16.1459,16.2168,16.0927,16.1814,123900.0
2013-04-02 10:00:00,18.25,18.3,18.21,18.25,130200.0,16.1814,16.2257,16.1459,16.1814,130200.0
2013-04-02 10:30:00,18.25,18.26,18.21,18.23,203500.0,16.1814,16.1902,16.1459,16.1636,203500.0
2013-04-02 11:00:00,18.23,18.26,18.17,18.17,111500.0,16.1636,16.1902,16.1104,16.1104,111500.0
2013-04-02 11:30:00,18.17,18.18,18.09,18.12,156100.0,16.1104,16.1193,16.0395,16.0661,156100.0
2013-04-02 12:00:00,18.11,18.21,18.1,18.14,272600.0,16.0572,16.1459,16.0484,16.0838,272600.0
2013-04-02 12:30:00,18.13,18.14,18.03,18.03,78300.0,16.075,16.0838,15.9863,15.9863,78300.0
2013-04-02 13:00:00,18.03,18.05,18.0,18.03,193700.0,15.9863,16.004,15.9597,15.9863,193700.0
2013-04-02 13:30:00,18.03,18.03,17.97,18.01,194800.0,15.9863,15.9863,15.9331,15.9686,194800.0
2013-04-02 14:00:00,18.0,18.06,18.0,18.04,134600.0,15.9597,16.0129,15.9597,15.9952,134600.0
2013-04-02 14:30:00,18.04,18.04,17.99,18.03,254600.0,15.9952,15.9952,15.9508,15.9863,254600.0
2013-04-02 15:00:00,18.02,18.02,17.96,17.98,183100.0,15.9774,15.9774,15.9242,15.942,183100.0
2013-04-02 15:30:00,17.98,18.03,17.95,18.03,296500.0,15.942,15.9863,15.9154,15.9863,296500.0
2013-04-03 09:30:00,18.09,18.13,18.0,18.07,355300.0,16.0395,16.075,15.9597,16.0218,355300.0
2013-04-03 10:00:00,18.07,18.1,18.02,18.05,199600.0,16.0218,16.0484,15.9774,16.004,199600.0
2013-04-03 10:30:00,18.04,18.16,18.03,18.1,120800.0,15.9952,16.1016,15.9863,16.0484,120800.0
2013-04-03 11:00:00,18.1,18.1,18.02,18.06,88600.0,16.0484,16.0484,15.9774,16.0129,88600.0
2013-04-03 11:30:00,18.05,18.08,18.04,18.07,95500.0,16.004,16.0306,15.9952,16.0218,95500.0
2013-04-03 12:00:00,18.07,18.08,18.05,18.05,102100.0,16.0218,16.0306,16.004,16.004,102100.0
2013-04-03 12:30:00,18.05,18.11,18.04,18.09,157800.0,16.004,16.0572,15.9952,16.0395,157800.0
2013-04-03 13:00:00,18.09,18.12,18.07,18.08,154400.0,16.0395,16.0661,16.0218,16.0306,154400.0
2013-04-03 13:30:00,18.08,18.1,18.06,18.07,225000.0,16.0306,16.0484,16.0129,16.0218,225000.0
2013-04-03 14:00:00,18.07,18.13,18.06,18.08,185200.0,16.0218,16.075,16.0129,16.0306,185200.0
2013-04-03 14:30:00,18.09,18.18,18.07,18.18,209600.0,16.0395,16.1193,16.0218,16.1193,209600.0
2013-04-03 15:00:00,18.18,18.2,18.13,18.18,290800.0,16.1193,16.137,16.075,16.1193,290800.0
2013-04-03 15:30:00,18.19,18.22,18.07,18.19,557500.0,16.1282,16.1548,16.0218,16.1282,557500.0
2013-04-04 09:30:00,18.19,18.25,18.15,18.18,132000.0,16.1282,16.1814,16.0927,16.1193,132000.0
2013-04-04 10:00:00,18.19,18.25,18.1,18.16,130700.0,16.1282,16.1814,16.0484,16.1016,130700.0
2013-04-04 10:30:00,18.15,18.3,18.15,18.28,152600.0,16.0927,16.2257,16.0927,16.208,152600.0
2013-04-04 11:00:00,18.28,18.38,18.28,18.33,109500.0,16.208,16.2966,16.208,16.2523,109500.0
2013-04-04 11:30:00,18.33,18.36,18.21,18.21,87100.0,16.2523,16.2789,16.1459,16.1459,87100.0
2013-04-04 12:00:00,18.21,18.22,18.14,18.18,89800.0,16.1459,16.1548,16.0838,16.1193,89800.0
2013-04-04 12:30:00,18.18,18.21,18.15,18.19,78900.0,16.1193,16.1459,16.0927,16.1282,78900.0
2013-04-04 13:00:00,18.17,18.25,18.16,18.22,75900.0,16.1104,16.1814,16.1016,16.1548,75900.0
2013-04-04 13:30:00,18.23,18.31,18.2,18.29,87500.0,16.1636,16.2346,16.137,16.2168,87500.0
2013-04-04 14:00:00,18.29,18.39,18.25,18.39,170000.0,16.2168,16.3055,16.1814,16.3055,170000.0
2013-04-04 14:30:00,18.39,18.39,18.31,18.32,129200.0,16.3055,16.3055,16.2346,16.2434,129200.0
2013-04-04 15:00:00,18.32,18.36,18.31,18.33,166000.0,16.2434,16.2789,16.2346,16.2523,166000.0
2013-04-04 15:30:00,18.33,18.39,18.32,18.39,262400.0,16.2523,16.3055,16.2434,16.3055,262400.0
2013-04-05 09:30:00,18.1,18.1,17.85,17.91,266500.0,16.0484,16.0484,15.8267,15.8799,266500.0
2013-04-05 10:00:00,17.9,18.02,17.85,18.0,216900.0,15.871,15.9774,15.8267,15.9597,216900.0
2013-04-05 10:30:00,18.0,18.12,18.0,18.08,140200.0,15.9597,16.0661,15.9597,16.0306,140200.0
2013-04-05 11:00:00,18.09,18.1,18.05,18.07,55600.0,16.0395,16.0484,16.004,16.0218,55600.0
2013-04-05 11:30:00,18.07,18.07,17.98,17.99,71100.0,16.0218,16.0218,15.942,15.9508,71100.0
2013-04-05 12:00:00,17.98,18.03,17.98,18.0,54100.0,15.942,15.9863,15.942,15.9597,54100.0
2013-04-05 12:30:00,17.99,18.05,17.99,18.03,56500.0,15.9508,16.004,15.9508,15.9863,56500.0
2013-04-05 13:00:00,18.03,18.08,18.03,18.07,66100.0,15.9863,16.0306,15.9863,16.0218,66100.0
2013-04-05 13:30:00,18.07,18.08,18.01,18.01,64400.0,16.0218,16.0306,15.9686,15.9686,64400.0
2013-04-05 14:00:00,18.01,18.14,18.01,18.14,103500.0,15.9686,16.0838,15.9686,16.0838,103500.0
2013-04-05 14:30:00,18.13,18.27,18.12,18.26,160600.0,16.075,16.1991,16.0661,16.1902,160600.0
2013-04-05 15:00:00,18.27,18.27,18.17,18.27,311100.0,16.1991,16.1991,16.1104,16.1991,311100.0
2013-04-05 15:30:00,18.27,18.3,18.19,18.28,1033900.0,16.1991,16.2257,16.1282,16.208,1033900.0
2013-04-08 09:30:00,18.3,18.3,18.0,18.01,964000.0,16.2257,16.2257,15.9597,15.9686,964000.0
2013-04-08 10:00:00,18.02,18.03,17.88,18.0,197800.0,15.9774,15.9863,15.8533,15.9597,197800.0
2013-04-08 10:30:00,18.01,18.04,17.94,18.0,220200.0,15.9686,15.9952,15.9065,15.9597,220200.0
2013-04-08 11:00:00,17.99,18.03,17.97,17.99,114100.0,15.9508,15.9863,15.9331,15.9508,114100.0
2013-04-08 11:30:00,17.98,18.0,17.96,17.98,80800.0,15.942,15.9597,15.9242,15.942,80800.0
2013-04-08 12:00:00,17.97,18.01,17.97,17.99,59900.0,15.9331,15.9686,15.9331,15.9508,59900.0
2013-04-08 12:30:00,17.99,18.0,17.96,17.96,66200.0,15.9508,15.9597,15.9242,15.9242,66200.0
2013-04-08 13:00:00,17.96,18.01,17.95,18.01,76900.0,15.9242,15.9686,15.9154,15.9686,76900.0
2013-04-08 13:30:00,18.01,18.03,17.98,18.03,111800.0,15.9686,15.9863,15.942,15.9863,111800.0
2013-04-08 14:00:00,18.02,18.09,18.02,18.09,211600.0,15.9774,16.0395,15.9774,16.0395,211600.0
2013-04-08 14:30:00,18.08,18.14,18.08,18.09,230100.0,16.0306,16.0838,16.0306,16.0395,230100.0
2013-04-08 15:00:00,18.1,18.12,18.08,18.09,135000.0,16.0484,16.0661,16.0306,16.0395,135000.0
2013-04-08 15:30:00,18.1,18.12,18.09,18.09,445900.0,16.0484,16.0661,16.0395,16.0395,445900.0
2013-04-09 09:30:00,18.13,18.19,17.92,17.93,193200.0,16.075,16.1282,15.8888,15.8976,193200.0
2013-04-09 10:00:00,17.92,18.07,17.92,18.07,163900.0,15.8888,16.0218,15.8888,16.0218,163900.0
2013-04-09 10:30:00,18.08,18.09,17.95,18.01,195000.0,16.0306,16.0395,15.9154,15.9686,195000.0
2013-04-09 11:00:00,18.01,18.06,17.98,18.01,93600.0,15.9686,16.0129,15.942,15.9686,93600.0
2013-04-09 11:30:00,18.01,18.07,18.0,18.03,76900.0,15.9686,16.0218,15.9597,15.9863,76900.0
2013-04-09 12:00:00,18.04,18.06,18.0,18.05,87400.0,15.9952,16.0129,15.9597,16.004,87400.0
2013-04-09 12:30:00,18.05,18.08,18.0,18.01,97500.0,16.004,16.0306,15.9597,15.9686,97500.0
2013-04-09 13:00:00,18.02,18.11,18.01,18.07,142400.0,15.9774,16.0572,15.9686,16.0218,142400.0
2013-04-09 13:30:00,18.08,18.16,18.07,18.12,104400.0,16.0306,16.1016,16.0218,16.0661,104400.0
2013-04-09 14:00:00,18.12,18.15,18.11,18.15,97800.0,16.0661,16.0927,16.0572,16.0927,97800.0
2013-04-09 14:30:00,18.14,18.17,18.12,18.14,146100.0,16.0838,16.1104,16.0661,16.0838,146100.0
2013-04-09 15:00:00,18.14,18.17,18.12,18.12,162900.0,16.0838,16.1104,16.0661,16.0661,162900.0
2013-04-09 15:30:00,18.12,18.14,18.05,18.07,321500.0,16.0661,16.0838,16.004,16.0218,321500.0
2013-04-10 09:30:00,18.1,18.27,18.09,18.22,106800.0,16.0484,16.1991,16.0395,16.1548,106800.0
2013-04-10 10:00:00,18.22,18.25,18.16,18.17,116900.0,16.1548,16.1814,16.1016,16.1104,116900.0
2013-04-10 10:30:00,18.17,18.22,18.15,18.21,279000.0,16.1104,16.1548,16.0927,16.1459,279000.0
2013-04-10 11:00:00,18.21,18.27,18.2,18.23,151500.0,16.1459,16.1991,16.137,16.1636,151500.0
2013-04-10 11:30:00,18.23,18.29,18.22,18.23,128200.0,16.1636,16.2168,16.1548,16.1636,128200.0
2013-04-10 12:00:00,18.24,18.3,18.23,18.26,117200.0,16.1725,16.2257,16.1636,16.1902,117200.0
2013-04-10 12:30:00,18.26,18.32,18.26,18.29,211200.0,16.1902,16.2434,16.1902,16.2168,211200.0
2013-04-10 13:00:00,18.29,18.3,18.21,18.23,248500.0,16.2168,16.2257,16.1459,16.1636,248500.0
2013-04-10 13:30:00,18.24,18.25,18.21,18.23,134100.0,16.1725,16.1814,16.1459,16.1636,134100.0
2013-04-10 14:00:00,18.23,18.24,18.19,18.2,155300.0,16.1636,16.1725,16.1282,16.137,155300.0
2013-04-10 14:30:00,18.19,18.2,18.16,18.16,190800.0,16.1282,16.137,16.1016,16.1016,190800.0
2013-04-10 15:00:00,18.17,18.17,18.1,18.14,301300.0,16.1104,16.1104,16.0484,16.0838,301300.0
2013-04-10 15:30:00,18.14,18.22,18.13,18.21,417000.0,16.0838,16.1548,16.075,16.1459,417000.0
2013-04-11 09:30:00,18.2,18.23,18.04,18.22,281600.0,16.137,16.1636,15.9952,16.1548,281600.0
2013-04-11 10:00:00,18.21,18.23,18.17,18.2,182000.0,16.1459,16.1636,16.1104,16.137,182000.0
2013-04-11 10:30:00,18.2,18.2,18.13,18.16,232300.0,16.137,16.137,16.075,16.1016,232300.0
2013-04-11 11:00:00,18.16,18.23,18.13,18.2,205900.0,16.1016,16.1636,16.075,16.137,205900.0
2013-04-11 11:30:00,18.21,18.21,18.1,18.11,202500.0,16.1459,16.1459,16.0484,16.0572,202500.0
2013-04-11 12:00:00,18.12,18.2,18.11,18.15,160400.0,16.0661,16.137,16.0572,16.0927,160400.0
2013-04-11 12:30:00,18.15,18.19,18.15,18.17,141600.0,16.0927,16.1282,16.0927,16.1104,141600.0
2013-04-11 13:00:00,18.16,18.23,18.14,18.21,308600.0,16.1016,16.1636,16.0838,16.1459,308600.0
2013-04-11 13:30:00,18.2,18.21,18.13,18.15,160700.0,16.137,16.1459,16.075,16.0927,160700.0
2013-04-11 14:00:00,18.14,18.18,18.12,18.17,185100.0,16.0838,16.1193,16.0661,16.1104,185100.0
2013-04-11 14:30:00,18.17,18.22,18.12,18.12,228200.0,16.1104,16.1548,16.0661,16.0661,228200.0
2013-04-11 15:00:00,18.12,18.16,18.11,18.13,265200.0,16.0661,16.1016,16.0572,16.075,265200.0
2013-04-11 15:30:00,18.14,18.26,18.13,18.25,413600.0,16.0838,16.1902,16.075,16.1814,413600.0
2013-04-12 09:30:00,18.2,18.23,18.11,18.11,77600.0,16.137,16.1636,16.0572,16.0572,77600.0
2013-04-12 10:00:00,18.12,18.13,17.96,18.0,132700.0,16.0661,16.075,15.9242,15.9597,132700.0
2013-04-12 10:30:00,17.99,18.02,17.96,17.97,182300.0,15.9508,15.9774,15.9242,15.9331,182300.0
2013-04-12 11:00:00,17.97,18.03,17.93,18.02,107300.0,15.9331,15.9863,15.8976,15.9774,107300.0
2013-04-12 11:30:00,18.01,18.07,17.98,18.05,81100.0,15.9686,16.0218,15.942,16.004,81100.0
2013-04-12 12:00:00,18.06,18.06,17.99,18.0,47200.0,16.0129,16.0129,15.9508,15.9597,47200.0
2013-04-12 12:30:00,18.0,18.02,17.97,18.0,70100.0,15.9597,15.9774,15.9331,15.9597,70100.0
2013-04-12 13:00:00,18.01,18.03,17.99,18.02,72400.0,15.9686,15.9863,15.9508,15.9774,72400.0
2013-04-12 13:30:00,18.02,18.06,18.01,18.05,60600.0,15.9774,16.0129,15.9686,16.004,60600.0
2013-04-12 14:00:00,18.06,18.06,18.01,18.01,39900.0,16.0129,16.0129,15.9686,15.9686,39900.0
2013-04-12 14:30:00,18.0,18.04,18.0,18.03,59400.0,15.9597,15.9952,15.9597,15.9863,59400.0
2013-04-12 15:00:00,18.04,18.08,18.02,18.03,57600.0,15.9952,16.0306,15.9774,15.9863,57600.0
2013-04-12 15:30:00,18.03,18.05,18.0,18.02,213500.0,15.9863,16.004,15.9597,15.9774,213500.0
2013-04-15 09:30:00,17.93,17.95,17.73,17.74,151500.0,15.8976,15.9154,15.7203,15.7292,151500.0
2013-04-15 10:00:00,17.74,17.76,17.64,17.65,705900.0,15.7292,15.7469,15.6405,15.6494,705900.0
2013-04-15 10:30:00,17.64,17.7,17.55,17.7,495200.0,15.6405,15.6937,15.5607,15.6937,495200.0
2013-04-15 11:00:00,17.69,17.69,17.57,17.66,136000.0,15.6849,15.6849,15.5785,15.6583,136000.0
2013-04-15 11:30:00,17.66,17.75,17.61,17.63,182100.0,15.6583,15.7381,15.6139,15.6317,182100.0
2013-04-15 12:00:00,17.63,17.63,17.56,17.57,68200.0,15.6317,15.6317,15.5696,15.5785,68200.0
2013-04-15 12:30:00,17.57,17.59,17.51,17.56,86200.0,15.5785,15.5962,15.5253,15.5696,86200.0
2013-04-15 13:00:00,17.56,17.57,17.52,17.54,68800.0,15.5696,15.5785,15.5341,15.5519,68800.0
2013-04-15 13:30:00,17.53,17.54,17.38,17.39,266900.0,15.543,15.5519,15.41,15.4189,266900.0
2013-04-15 14:00:00,17.39,17.42,17.38,17.41,211300.0,15.4189,15.4455,15.41,15.4366,211300.0
2013-04-15 14:30:00,17.42,17.46,17.34,17.36,208100.0,15.4455,15.4809,15.3745,15.3923,208100.0
2013-04-15 15:00:00,17.36,17.39,17.3,17.33,243300.0,15.3923,15.4189,15.3391,15.3657,243300.0
2013-04-15 15:30:00,17.34,17.36,17.24,17.28,813600.0,15.3745,15.3923,15.2859,15.3213,813600.0
2013-04-16 09:30:00,17.44,17.58,17.34,17.35,135900.0,15.4632,15.5873,15.3745,15.3834,135900.0
2013-04-16 10:00:00,17.36,17.46,17.34,17.4,121900.0,15.3923,15.4809,15.3745,15.4277,121900.0
2013-04-16 10:30:00,17.4,17.46,17.33,17.36,124400.0,15.4277,15.4809,15.3657,15.3923,124400.0
2013-04-16 11:00:00,17.36,17.45,17.32,17.41,88700.0,15.3923,15.4721,15.3568,15.4366,88700.0
2013-04-16 11:30:00,17.4,17.49,17.4,17.48,77000.0,15.4277,15.5075,15.4277,15.4987,77000.0
2013-04-16 12:00:00,17.48,17.51,17.45,17.46,58000.0,15.4987,15.5253,15.4721,15.4809,58000.0
2013-04-16 12:30:00,17.45,17.48,17.42,17.47,53100.0,15.4721,15.4987,15.4455,15.4898,53100.0
2013-04-16 13:00:00,17.48,17.5,17.47,17.48,50900.0,15.4987,15.5164,15.4898,15.4987,50900.0
2013-04-16 13:30:00,17.48,17.51,17.47,17.49,46300.0,15.4987,15.5253,15.4898,15.5075,46300.0
2013-04-16 14:00:00,17.49,17.51,17.46,17.48,77500.0,15.5075,15.5253,15.4809,15.4987,77500.0
2013-04-16 14:30:00,17.48,17.49,17.42,17.42,70500.0,15.4987,15.5075,15.4455,15.4455,70500.0
2013-04-16 15:00:00,17.42,17.48,17.42,17.47,185500.0,15.4455,15.4987,15.4455,15.4898,185500.0
2013-04-16 15:30:00,17.48,17.55,17.47,17.53,418800.0,15.4987,15.5607,15.4898,15.543,418800.0
2013-04-17 09:30:00,17.3,17.3,16.82,17.15,519600.0,15.3391,15.3391,14.9135,15.2061,519600.0
2013-04-17 10:00:00,17.14,17.19,17.09,17.17,267600.0,15.1972,15.2415,15.1529,15.2238,267600.0
2013-04-17 10:30:00,17.17,17.2,17.07,17.08,329600.0,15.2238,15.2504,15.1351,15.144,329600.0
2013-04-17 11:00:00,17.08,17.17,17.05,17.09,213700.0,15.144,15.2238,15.1174,15.1529,213700.0
2013-04-17 11:30:00,17.09,17.18,17.07,17.09,204800.0,15.1529,15.2327,15.1351,15.1529,204800.0
2013-04-17 12:00:00,17.09,17.09,16.98,16.98,156600.0,15.1529,15.1529,15.0553,15.0553,156600.0
2013-04-17 12:30:00,16.99,17.03,16.96,17.02,139700.0,15.0642,15.0997,15.0376,15.0908,139700.0
2013-04-17 13:00:00,17.02,17.07,16.96,16.96,97500.0,15.0908,15.1351,15.0376,15.0376,97500.0
2013-04-17 13:30:00,16.96,17.07,16.95,16.96,128400.0,15.0376,15.1351,15.0287,15.0376,128400.0
2013-04-17 14:00:00,16.97,17.0,16.94,16.98,117400.0,15.0465,15.0731,15.0199,15.0553,117400.0
2013-04-17 14:30:00,16.98,17.0,16.84,16.93,201200.0,15.0553,15.0731,14.9312,15.011,201200.0
2013-04-17 15:00:00,16.93,16.97,16.89,16.95,259500.0,15.011,15.0465,14.9755,15.0287,259500.0
2013-04-17 15:30:00,16.95,17.1,16.91,17.04,889100.0,15.0287,15.1617,14.9933,15.1085,889100.0
2013-04-18 09:30:00,17.1,17.18,16.83,16.84,158600.0,15.1617,15.2327,14.9223,14.9312,158600.0
2013-04-18 10:00:00,16.83,16.83,16.58,16.74,195200.0,14.9223,14.9223,14.7007,14.8425,195200.0
2013-04-18 10:30:00,16.75,16.95,16.73,16.92,278100.0,14.8514,15.0287,14.8337,15.0021,278100.0
2013-04-18 11:00:00,16.91,17.0,16.88,16.93,164400.0,14.9933,15.0731,14.9667,15.011,164400.0
2013-04-18 11:30:00,16.92,16.93,16.78,16.86,129900.0,15.0021,15.011,14.878,14.9489,129900.0
2013-04-18 12:00:00,16.85,16.88,16.82,16.82,78200.0,14.9401,14.9667,14.9135,14.9135,78200.0
2013-04-18 12:30:00,16.82,16.93,16.82,16.91,92900.0,14.9135,15.011,14.9135,14.9933,92900.0
2013-04-18 13:00:00,16.92,16.95,16.87,16.88,127100.0,15.0021,15.0287,14.9578,14.9667,127100.0
2013-04-18 13:30:00,16.88,16.89,16.79,16.81,126400.0,14.9667,14.9755,14.8869,14.9046,126400.0
2013-04-18 14:00:00,16.81,16.83,16.75,16.81,217500.0,14.9046,14.9223,14.8514,14.9046,217500.0
2013-04-18 14:30:00,16.82,16.83,16.67,16.68,181300.0,14.9135,14.9223,14.7805,14.7893,181300.0
2013-04-18 15:00:00,16.69,16.69,16.63,16.68,225100.0,14.7982,14.7982,14.745,14.7893,225100.0
2013-04-18 15:30:00,16.68,16.74,16.66,16.71,438400.0,14.7893,14.8425,14.7716,14.8159,438400.0
2013-04-19 09:30:00,16.74,16.74,16.39,16.5,262400.0,14.8425,14.8425,14.5322,14.6297,262400.0
2013-04-19 10:00:00,16.5,16.62,16.48,16.49,127700.0,14.6297,14.7361,14.612,14.6209,127700.0
2013-04-19 10:30:00,16.49,16.55,16.46,16.53,108500.0,14.6209,14.6741,14.5943,14.6563,108500.0
2013-04-19 11:00:00,16.54,16.67,16.51,16.64,109100.0,14.6652,14.7805,14.6386,14.7539,109100.0
2013-04-19 11:30:00,16.63,16.69,16.62,16.66,74000.0,14.745,14.7982,14.7361,14.7716,74000.0
2013-04-19 12:00:00,16.66,16.66,16.59,16.59,71500.0,14.7716,14.7716,14.7095,14.7095,71500.0
2013-04-19 12:30:00,16.59,16.61,16.51,16.57,89800.0,14.7095,14.7273,14.6386,14.6918,89800.0
2013-04-19 13:00:00,16.58,16.62,16.55,16.62,80000.0,14.7007,14.7361,14.6741,14.7361,80000.0
2013-04-19 13:30:00,16.62,16.62,16.56,16.61,55400.0,14.7361,14.7361,14.6829,14.7273,55400.0
2013-04-19 14:00:00,16.61,16.64,16.6,16.61,68200.0,14.7273,14.7539,14.7184,14.7273,68200.0
2013-04-19 14:30:00,16.62,16.63,16.55,16.55,67800.0,14.7361,14.745,14.6741,14.6741,67800.0
2013-04-19 15:00:00,16.54,16.58,16.52,16.56,121300.0,14.6652,14.7007,14.6475,14.6829,121300.0
2013-04-19 15:30:00,16.56,16.61,16.54,16.56,346300.0,14.6829,14.7273,14.6652,14.6829,346300.0
2013-04-22 09:30:00,16.62,16.78,16.61,16.75,307100.0,14.7361,14.878,14.7273,14.8514,307100.0
2013-04-22 10:00:00,16.74,16.74,16.62,16.64,196200.0,14.8425,14.8425,14.7361,14.7539,196200.0
2013-04-22 10:30:00,16.64,16.72,16.59,16.69,107700.0,14.7539,14.8248,14.7095,14.7982,107700.0
2013-04-22 11:00:00,16.7,16.71,16.66,16.7,69100.0,14.8071,14.8159,14.7716,14.8071,69100.0
2013-04-22 11:30:00,16.7,16.78,16.7,16.78,68700.0,14.8071,14.878,14.8071,14.878,68700.0
2013-04-22 12:00:00,16.77,16.81,16.75,16.76,45600.0,14.8691,14.9046,14.8514,14.8603,45600.0
2013-04-22 12:30:00,16.75,16.8,16.75,16.76,61100.0,14.8514,14.8957,14.8514,14.8603,61100.0
2013-04-22 13:00:00,16.76,16.76,16.7,16.72,74300.0,14.8603,14.8603,14.8071,14.8248,74300.0
2013-04-22 13:30:00,16.72,16.74,16.7,16.72,68100.0,14.8248,14.8425,14.8071,14.8248,68100.0
2013-04-22 14:00:00,16.71,16.78,16.71,16.77,157100.0,14.8159,14.878,14.8159,14.8691,157100.0
2013-04-22 14:30:00,16.76,16.82,16.76,16.79,175200.0,14.8603,14.9135,14.8603,14.8869,175200.0
2013-04-22 15:00:00,16.78,16.79,16.73,16.74,183500.0,14.878,14.8869,14.8337,14.8425,183500.0
2013-04-22 15:30:00,16.75,16.78,16.71,16.73,459800.0,14.8514,14.878,14.8159,14.8337,459800.0
2013-04-23 09:30:00,16.82,16.9,16.78,16.88,135500.0,14.9135,14.9844,14.878,14.9667,135500.0
2013-04-23 10:00:00,16.88,16.92,16.82,16.9,80900.0,14.9667,15.0021,14.9135,14.9844,80900.0
2013-04-23 10:30:00,16.9,16.94,16.87,16.87,76100.0,14.9844,15.0199,14.9578,14.9578,76100.0
2013-04-23 11:00:00,16.88,17.0,16.87,16.98,71400.0,14.9667,15.0731,14.9578,15.0553,71400.0
2013-04-23 11:30:00,16.97,17.02,16.95,17.01,59100.0,15.0465,15.0908,15.0287,15.0819,59100.0
2013-04-23 12:00:00,17.01,17.08,17.0,17.07,126900.0,15.0819,15.144,15.0731,15.1351,126900.0
2013-04-23 12:30:00,17.07,17.09,17.06,17.07,71600.0,15.1351,15.1529,15.1263,15.1351,71600.0
2013-04-23 13:00:00,17.06,17.1,16.86,17.05,382800.0,15.1263,15.1617,14.9489,15.1174,382800.0
2013-04-23 13:30:00,17.05,17.07,17.02,17.03,85700.0,15.1174,15.1351,15.0908,15.0997,85700.0
2013-04-23 14:00:00,17.04,17.05,17.0,17.01,101000.0,15.1085,15.1174,15.0731,15.0819,101000.0
2013-04-23 14:30:00,17.01,17.05,16.97,17.04,89100.0,15.0819,15.1174,15.0465,15.1085,89100.0
2013-04-23 15:00:00,17.04,17.08,17.04,17.07,142200.0,15.1085,15.144,15.1085,15.1351,142200.0
2013-04-23 15:30:00,17.08,17.13,17.06,17.12,273900.0,15.144,15.1883,15.1263,15.1795,273900.0
2013-04-24 09:30:00,17.12,17.37,17.11,17.28,179000.0,15.1795,15.4011,15.1706,15.3213,179000.0
2013-04-24 10:00:00,17.29,17.32,17.19,17.23,132600.0,15.3302,15.3568,15.2415,15.277,132600.0
2013-04-24 10:30:00,17.23,17.27,17.21,17.24,153700.0,15.277,15.3125,15.2593,15.2859,153700.0
2013-04-24 11:00:00,17.25,17.25,17.15,17.19,85700.0,15.2947,15.2947,15.2061,15.2415,85700.0
2013-04-24 11:30:00,17.2,17.26,17.2,17.25,57300.0,15.2504,15.3036,15.2504,15.2947,57300.0
2013-04-24 12:00:00,17.26,17.26,17.2,17.23,54900.0,15.3036,15.3036,15.2504,15.277,54900.0
2013-04-24 12:30:00,17.24,17.26,17.2,17.25,55200.0,15.2859,15.3036,15.2504,15.2947,55200.0
2013-04-24 13:00:00,17.26,17.32,17.24,17.29,94300.0,15.3036,15.3568,15.2859,15.3302,94300.0
2013-04-24 13:30:00,17.3,17.31,17.28,17.3,51400.0,15.3391,15.3479,15.3213,15.3391,51400.0
2013-04-24 14:00:00,17.3,17.34,17.29,17.31,95000.0,15.3391,15.3745,15.3302,15.3479,95000.0
2013-04-24 14:30:00,17.32,17.34,17.31,17.33,74200.0,15.3568,15.3745,15.3479,15.3657,74200.0
2013-04-24 15:00:00,17.34,17.36,17.31,17.36,97800.0,15.3745,15.3923,15.3479,15.3923,97800.0
2013-04-24 15:30:00,17.36,17.36,17.32,17.34,232400.0,15.3923,15.3923,15.3568,15.3745,232400.0
2013-04-25 09:30:00,17.47,17.61,17.36,17.58,164100.0,15.4898,15.6139,15.3923,15.5873,164100.0
2013-04-25 10:00:00,17.59,17.61,17.54,17.59,61300.0,15.5962,15.6139,15.5519,15.5962,61300.0
2013-04-25 10:30:00,17.58,17.6,17.54,17.57,71400.0,15.5873,15.6051,15.5519,15.5785,71400.0
2013-04-25 11:00:00,17.57,17.61,17.55,17.6,47900.0,15.5785,15.6139,15.5607,15.6051,47900.0
2013-04-25 11:30:00,17.61,17.63,17.58,17.59,193600.0,15.6139,15.6317,15.5873,15.5962,193600.0
2013-04-25 12:00:00,17.59,17.61,17.58,17.6,46400.0,15.5962,15.6139,15.5873,15.6051,46400.0
2013-04-25 12:30:00,17.6,17.6,17.56,17.59,38700.0,15.6051,15.6051,15.5696,15.5962,38700.0
2013-04-25 13:00:00,17.58,17.61,17.58,17.61,61900.0,15.5873,15.6139,15.5873,15.6139,61900.0
2013-04-25 13:30:00,17.61,17.65,17.6,17.63,58200.0,15.6139,15.6494,15.6051,15.6317,58200.0
2013-04-25 14:00:00,17.62,17.65,17.62,17.63,55600.0,15.6228,15.6494,15.6228,15.6317,55600.0
2013-04-25 14:30:00,17.64,17.65,17.59,17.6,48000.0,15.6405,15.6494,15.5962,15.6051,48000.0
2013-04-25 15:00:00,17.6,17.6,17.49,17.51,98100.0,15.6051,15.6051,15.5075,15.5253,98100.0
2013-04-25 15:30:00,17.51,17.57,17.51,17.53,197800.0,15.5253,15.5785,15.5253,15.543,197800.0
2013-04-26 09:30:00,17.53,17.53,17.36,17.38,73800.0,15.543,15.543,15.3923,15.41,73800.0
2013-04-26 10:00:00,17.39,17.44,17.34,17.43,75800.0,15.4189,15.4632,15.3745,15.4543,75800.0
2013-04-26 10:30:00,17.43,17.48,17.35,17.37,83500.0,15.4543,15.4987,15.3834,15.4011,83500.0
2013-04-26 11:00:00,17.37,17.4,17.3,17.35,82800.0,15.4011,15.4277,15.3391,15.3834,82800.0
2013-04-26 11:30:00,17.36,17.37,17.32,17.33,59500.0,15.3923,15.4011,15.3568,15.3657,59500.0
2013-04-26 12:00:00,17.32,17.34,17.3,17.31,62400.0,15.3568,15.3745,15.3391,15.3479,62400.0
2013-04-26 12:30:00,17.31,17.34,17.29,17.32,35000.0,15.3479,15.3745,15.3302,15.3568,35000.0
2013-04-26 13:00:00,17.33,17.34,17.31,17.33,33300.0,15.3657,15.3745,15.3479,15.3657,33300.0
2013-04-26 13:30:00,17.33,17.36,17.31,17.34,48800.0,15.3657,15.3923,15.3479,15.3745,48800.0
2013-04-26 14:00:00,17.35,17.38,17.33,17.35,59900.0,15.3834,15.41,15.3657,15.3834,59900.0
2013-04-26 14:30:00,17.35,17.36,17.34,17.34,51000.0,15.3834,15.3923,15.3745,15.3745,51000.0
2013-04-26 15:00:00,17.34,17.36,17.34,17.36,43600.0,15.3745,15.3923,15.3745,15.3923,43600.0
2013-04-26 15:30:00,17.35,17.37,17.31,17.32,157200.0,15.3834,15.4011,15.3479,15.3568,157200.0
2013-04-29 09:30:00,17.37,17.5,17.31,17.41,103100.0,15.4011,15.5164,15.3479,15.4366,103100.0
2013-04-29 10:00:00,17.42,17.5,17.4,17.49,88300.0,15.4455,15.5164,15.4277,15.5075,88300.0
2013-04-29 10:30:00,17.5,17.5,17.46,17.48,79300.0,15.5164,15.5164,15.4809,15.4987,79300.0
2013-04-29 11:00:00,17.48,17.53,17.48,17.53,65700.0,15.4987,15.543,15.4987,15.543,65700.0
2013-04-29 11:30:00,17.52,17.57,17.52,17.57,67300.0,15.5341,15.5785,15.5341,15.5785,67300.0
2013-04-29 12:00:00,17.56,17.6,17.56,17.56,71200.0,15.5696,15.6051,15.5696,15.5696,71200.0
2013-04-29 12:30:00,17.57,17.6,17.56,17.58,37700.0,15.5785,15.6051,15.5696,15.5873,37700.0
2013-04-29 13:00:00,17.58,17.6,17.53,17.54,59000.0,15.5873,15.6051,15.543,15.5519,59000.0
2013-04-29 13:30:00,17.55,17.59,17.54,17.56,71300.0,15.5607,15.5962,15.5519,15.5696,71300.0
2013-04-29 14:00:00,17.57,17.59,17.55,17.57,52800.0,15.5785,15.5962,15.5607,15.5785,52800.0
2013-04-29 14:30:00,17.57,17.63,17.56,17.57,132600.0,15.5785,15.6317,15.5696,15.5785,132600.0
2013-04-29 15:00:00,17.58,17.58,17.53,17.57,71600.0,15.5873,15.5873,15.543,15.5785,71600.0
2013-04-29 15:30:00,17.57,17.61,17.55,17.58,182300.0,15.5785,15.6139,15.5607,15.5873,182300.0
2013-04-30 09:30:00,17.59,17.6,17.5,17.55,161400.0,15.5962,15.6051,15.5164,15.5607,161400.0
2013-04-30 10:00:00,17.56,17.64,17.55,17.63,94300.0,15.5696,15.6405,15.5607,15.6317,94300.0
2013-04-30 10:30:00,17.62,17.72,17.61,17.72,81500.0,15.6228,15.7115,15.6139,15.7115,81500.0
2013-04-30 11:00:00,17.71,17.75,17.71,17.72,78400.0,15.7026,15.7381,15.7026,15.7115,78400.0
2013-04-30 11:30:00,17.72,17.75,17.67,17.68,88700.0,15.7115,15.7381,15.6671,15.676,88700.0
2013-04-30 12:00:00,17.69,17.74,17.68,17.73,78700.0,15.6849,15.7292,15.676,15.7203,78700.0
2013-04-30 12:30:00,17.72,17.8,17.71,17.79,41000.0,15.7115,15.7824,15.7026,15.7735,41000.0
2013-04-30 13:00:00,17.79,17.8,17.78,17.8,50100.0,15.7735,15.7824,15.7647,15.7824,50100.0
2013-04-30 13:30:00,17.79,17.83,17.77,17.82,113400.0,15.7735,15.809,15.7558,15.8001,113400.0
2013-04-30 14:00:00,17.82,17.82,17.74,17.74,74200.0,15.8001,15.8001,15.7292,15.7292,74200.0
2013-04-30 14:30:00,17.74,17.75,17.7,17.74,99000.0,15.7292,15.7381,15.6937,15.7292,99000.0
2013-04-30 15:00:00,17.73,17.74,17.7,17.73,54900.0,15.7203,15.7292,15.6937,15.7203,54900.0
2013-04-30 15:30:00,17.74,17.8,17.73,17.8,327200.0,15.7292,15.7824,15.7203,15.7824,327200.0
2013-05-01 09:30:00,17.76,17.8,17.63,17.66,191300.0,15.7469,15.7824,15.6317,15.6583,191300.0
2013-05-01 10:00:00,17.66,17.68,17.61,17.63,150600.0,15.6583,15.676,15.6139,15.6317,150600.0
2013-05-01 10:30:00,17.63,17.73,17.6,17.68,113800.0,15.6317,15.7203,15.6051,15.676,113800.0
2013-05-01 11:00:00,17.69,17.69,17.66,17.68,74900.0,15.6849,15.6849,15.6583,15.676,74900.0
2013-05-01 11:30:00,17.68,17.71,17.67,17.71,123200.0,15.676,15.7026,15.6671,15.7026,123200.0
2013-05-01 12:00:00,17.71,17.71,17.68,17.69,65500.0,15.7026,15.7026,15.676,15.6849,65500.0
2013-05-01 12:30:00,17.7,17.7,17.66,17.66,111500.0,15.6937,15.6937,15.6583,15.6583,111500.0
2013-05-01 13:00:00,17.66,17.69,17.65,17.67,108800.0,15.6583,15.6849,15.6494,15.6671,108800.0
2013-05-01 13:30:00,17.67,17.68,17.6,17.6,63600.0,15.6671,15.676,15.6051,15.6051,63600.0
2013-05-01 14:00:00,17.6,17.65,17.58,17.63,105300.0,15.6051,15.6494,15.5873,15.6317,105300.0
2013-05-01 14:30:00,17.63,17.63,17.55,17.56,72200.0,15.6317,15.6317,15.5607,15.5696,72200.0
2013-05-01 15:00:00,17.56,17.6,17.51,17.52,154800.0,15.5696,15.6051,15.5253,15.5341,154800.0
2013-05-01 15:30:00,17.53,17.54,17.47,17.51,279000.0,15.543,15.5519,15.4898,15.5253,279000.0
2013-05-02 09:30:00,17.54,17.66,17.52,17.56,94600.0,15.5519,15.6583,15.5341,15.5696,94600.0
2013-05-02 10:00:00,17.56,17.64,17.55,17.62,59500.0,15.5696,15.6405,15.5607,15.6228,59500.0
2013-05-02 10:30:00,17.61,17.66,17.59,17.61,46200.0,15.6139,15.6583,15.5962,15.6139,46200.0
2013-05-02 11:00:00,17.61,17.83,17.61,17.77,611100.0,15.6139,15.809,15.6139,15.7558,611100.0
2013-05-02 11:30:00,17.76,17.78,17.74,17.75,96400.0,15.7469,15.7647,15.7292,15.7381,96400.0
2013-05-02 12:00:00,17.75,17.77,17.7,17.72,72500.0,15.7381,15.7558,15.6937,15.7115,72500.0
2013-05-02 12:30:00,17.72,17.77,17.69,17.77,130300.0,15.7115,15.7558,15.6849,15.7558,130300.0
2013-05-02 13:00:00,17.76,17.82,17.75,17.82,110500.0,15.7469,15.8001,15.7381,15.8001,110500.0
2013-05-02 13:30:00,17.82,17.82,17.7,17.72,62100.0,15.8001,15.8001,15.6937,15.7115,62100.0
2013-05-02 14:00:00,17.72,17.73,17.7,17.73,57100.0,15.7115,15.7203,15.6937,15.7203,57100.0
2013-05-02 14:30:00,17.73,17.76,17.72,17.73,60700.0,15.7203,15.7469,15.7115,15.7203,60700.0
2013-05-02 15:00:00,17.73,17.77,17.73,17.75,91200.0,15.7203,15.7558,15.7203,15.7381,91200.0
2013-05-02 15:30:00,17.75,17.78,17.74,17.76,236800.0,15.7381,15.7647,15.7292,15.7469,236800.0
2013-05-03 09:30:00,17.97,18.34,17.91,18.23,319600.0,15.9331,16.2612,15.8799,16.1636,319600.0
2013-05-03 10:00:00,18.23,18.3,18.18,18.29,96800.0,16.1636,16.2257,16.1193,16.2168,96800.0
2013-05-03 10:30:00,18.29,18.33,18.28,18.3,83800.0,16.2168,16.2523,16.208,16.2257,83800.0
2013-05-03 11:00:00,18.3,18.31,18.26,18.27,79800.0,16.2257,16.2346,16.1902,16.1991,79800.0
2013-05-03 11:30:00,18.27,18.29,18.26,18.26,53900.0,16.1991,16.2168,16.1902,16.1902,53900.0
2013-05-03 12:00:00,18.27,18.29,18.26,18.28,61700.0,16.1991,16.2168,16.1902,16.208,61700.0
2013-05-03 12:30:00,18.27,18.28,18.25,18.27,65600.0,16.1991,16.208,16.1814,16.1991,65600.0
2013-05-03 13:00:00,18.26,18.27,18.21,18.21,93500.0,16.1902,16.1991,16.1459,16.1459,93500.0
2013-05-03 13:30:00,18.21,18.24,18.2,18.21,53800.0,16.1459,16.1725,16.137,16.1459,53800.0
2013-05-03 14:00:00,18.21,18.26,18.19,18.24,75900.0,16.1459,16.1902,16.1282,16.1725,75900.0
2013-05-03 14:30:00,18.23,18.24,18.17,18.18,65800.0,16.1636,16.1725,16.1104,16.1193,65800.0
2013-05-03 15:00:00,18.17,18.2,18.14,18.2,82700.0,16.1104,16.137,16.0838,16.137,82700.0
2013-05-03 15:30:00,18.2,18.24,18.19,18.22,273400.0,16.137,16.1725,16.1282,16.1548,273400.0
2013-05-06 09:30:00,18.27,18.32,18.17,18.31,119200.0,16.1991,16.2434,16.1104,16.2346,119200.0
2013-05-06 10:00:00,18.31,18.43,18.29,18.42,125200.0,16.2346,16.341,16.2168,16.3321,125200.0
2013-05-06 10:30:00,18.42,18.44,18.39,18.4,142900.0,16.3321,16.3498,16.3055,16.3144,142900.0
2013-05-06 11:00:00,18.39,18.47,18.39,18.45,54900.0,16.3055,16.3764,16.3055,16.3587,54900.0
2013-05-06 11:30:00,18.45,18.45,18.38,18.4,91500.0,16.3587,16.3587,16.2966,16.3144,91500.0
2013-05-06 12:00:00,18.4,18.41,18.39,18.4,42700.0,16.3144,16.3232,16.3055,16.3144,42700.0
2013-05-06 12:30:00,18.4,18.46,18.39,18.46,49000.0,16.3144,16.3676,16.3055,16.3676,49000.0
2013-05-06 13:00:00,18.45,18.47,18.43,18.47,46200.0,16.3587,16.3764,16.341,16.3764,46200.0
2013-05-06 13:30:00,18.46,18.54,18.46,18.53,72900.0,16.3676,16.4385,16.3676,16.4296,72900.0
2013-05-06 14:00:00,18.53,18.56,18.53,18.56,65300.0,16.4296,16.4562,16.4296,16.4562,65300.0
2013-05-06 14:30:00,18.56,18.59,18.56,18.56,99900.0,16.4562,16.4828,16.4562,16.4562,99900.0
2013-05-06 15:00:00,18.57,18.63,18.56,18.63,233500.0,16.4651,16.5183,16.4562,16.5183,233500.0
2013-05-06 15:30:00,18.63,18.67,18.62,18.66,365200.0,16.5183,16.5538,16.5094,16.5449,365200.0
2013-05-07 09:30:00,18.7,18.89,18.66,18.86,223800.0,16.5804,16.7488,16.5449,16.7222,223800.0
2013-05-07 10:00:00,18.86,18.86,18.58,18.7,359500.0,16.7222,16.7222,16.474,16.5804,359500.0
2013-05-07 10:30:00,18.71,18.86,18.7,18.84,284900.0,16.5892,16.7222,16.5804,16.7045,284900.0
2013-05-07 11:00:00,18.83,18.86,18.73,18.77,204900.0,16.6956,16.7222,16.607,16.6424,204900.0
2013-05-07 11:30:00,18.77,18.84,18.77,18.79,229000.0,16.6424,16.7045,16.6424,16.6602,229000.0
2013-05-07 12:00:00,18.79,18.9,18.78,18.89,287100.0,16.6602,16.7577,16.6513,16.7488,287100.0
2013-05-07 12:30:00,18.89,18.9,18.88,18.9,116000.0,16.7488,16.7577,16.74,16.7577,116000.0
2013-05-07 13:00:00,18.89,18.9,18.83,18.87,321300.0,16.7488,16.7577,16.6956,16.7311,321300.0
2013-05-07 13:30:00,18.86,18.86,18.81,18.85,82900.0,16.7222,16.7222,16.6779,16.7134,82900.0
2013-05-07 14:00:00,18.85,18.9,18.84,18.88,101400.0,16.7134,16.7577,16.7045,16.74,101400.0
2013-05-07 14:30:00,18.87,18.95,18.86,18.94,186800.0,16.7311,16.802,16.7222,16.7932,186800.0
2013-05-07 15:00:00,18.93,19.01,18.93,19.0,451600.0,16.7843,16.8552,16.7843,16.8464,451600.0
2013-05-07 15:30:00,19.0,19.05,18.99,19.05,733400.0,16.8464,16.8907,16.8375,16.8907,733400.0
2013-05-08 09:30:00,19.04,19.08,18.95,19.07,149200.0,16.8818,16.9173,16.802,16.9084,149200.0
2013-05-08 10:00:00,19.07,19.09,18.98,19.03,151600.0,16.9084,16.9262,16.8286,16.873,151600.0
2013-05-08 10:30:00,19.03,19.12,18.99,19.07,124500.0,16.873,16.9528,16.8375,16.9084,124500.0
2013-05-08 11:00:00,19.07,19.23,19.07,19.21,129400.0,16.9084,17.0503,16.9084,17.0326,129400.0
2013-05-08 11:30:00,19.22,19.23,19.19,19.22,94300.0,17.0414,17.0503,17.0148,17.0414,94300.0
2013-05-08 12:00:00,19.22,19.28,19.2,19.2,150300.0,17.0414,17.0946,17.0237,17.0237,150300.0
2013-05-08 12:30:00,19.2,19.27,19.18,19.26,150100.0,17.0237,17.0858,17.006,17.0769,150100.0
2013-05-08 13:00:00,19.27,19.29,19.25,19.29,163000.0,17.0858,17.1035,17.068,17.1035,163000.0
2013-05-08 13:30:00,19.28,19.29,19.25,19.28,116300.0,17.0946,17.1035,17.068,17.0946,116300.0
2013-05-08 14:00:00,19.29,19.33,19.28,19.32,83400.0,17.1035,17.139,17.0946,17.1301,83400.0
2013-05-08 14:30:00,19.32,19.35,19.29,19.34,216500.0,17.1301,17.1567,17.1035,17.1478,216500.0
2013-05-08 15:00:00,19.34,19.35,19.3,19.35,290500.0,17.1478,17.1567,17.1124,17.1567,290500.0
2013-05-08 15:30:00,19.34,19.36,19.31,19.36,418400.0,17.1478,17.1656,17.1212,17.1656,418400.0
2013-05-09 09:30:00,19.36,19.45,19.24,19.45,144400.0,17.1656,17.2454,17.0592,17.2454,144400.0
2013-05-09 10:00:00,19.44,19.48,19.21,19.23,199700.0,17.2365,17.272,17.0326,17.0503,199700.0
2013-05-09 10:30:00,19.23,19.27,19.21,19.25,103400.0,17.0503,17.0858,17.0326,17.068,103400.0
2013-05-09 11:00:00,19.25,19.32,19.24,19.32,207600.0,17.068,17.1301,17.0592,17.1301,207600.0
2013-05-09 11:30:00,19.32,19.33,19.27,19.27,39700.0,17.1301,17.139,17.0858,17.0858,39700.0
2013-05-09 12:00:00,19.27,19.27,19.21,19.26,73300.0,17.0858,17.0858,17.0326,17.0769,73300.0
2013-05-09 12:30:00,19.27,19.35,19.27,19.35,133100.0,17.0858,17.1567,17.0858,17.1567,133100.0
2013-05-09 13:00:00,19.35,19.37,19.31,19.34,145800.0,17.1567,17.1744,17.1212,17.1478,145800.0
2013-05-09 13:30:00,19.34,19.44,19.34,19.42,124500.0,17.1478,17.2365,17.1478,17.2188,124500.0
2013-05-09 14:00:00,19.43,19.43,19.37,19.41,113700.0,17.2276,17.2276,17.1744,17.2099,113700.0
2013-05-09 14:30:00,19.41,19.41,19.26,19.27,111900.0,17.2099,17.2099,17.0769,17.0858,111900.0
2013-05-09 15:00:00,19.26,19.26,19.16,19.22,297400.0,17.0769,17.0769,16.9882,17.0414,297400.0
2013-05-09 15:30:00,19.22,19.26,19.19,19.2,294000.0,17.0414,17.0769,17.0148,17.0237,294000.0
2013-05-10 09:30:00,19.27,19.32,19.19,19.22,91900.0,17.0858,17.1301,17.0148,17.0414,91900.0
2013-05-10 10:00:00,19.21,19.25,19.13,19.14,106300.0,17.0326,17.068,16.9616,16.9705,106300.0
2013-05-10 10:30:00,19.14,19.22,19.11,19.19,105300.0,16.9705,17.0414,16.9439,17.0148,105300.0
2013-05-10 11:00:00,19.19,19.28,19.19,19.25,75900.0,17.0148,17.0946,17.0148,17.068,75900.0
2013-05-10 11:30:00,19.26,19.28,19.18,19.18,105100.0,17.0769,17.0946,17.006,17.006,105100.0
2013-05-10 12:00:00,19.19,19.21,19.15,19.17,48500.0,17.0148,17.0326,16.9794,16.9971,48500.0
2013-05-10 12:30:00,19.17,19.21,19.15,19.2,38300.0,16.9971,17.0326,16.9794,17.0237,38300.0
2013-05-10 13:00:00,19.21,19.23,19.18,19.23,30800.0,17.0326,17.0503,17.006,17.0503,30800.0
2013-05-10 13:30:00,19.23,19.24,19.2,19.2,34100.0,17.0503,17.0592,17.0237,17.0237,34100.0
2013-05-10 14:00:00,19.2,19.26,19.2,19.26,58000.0,17.0237,17.0769,17.0237,17.0769,58000.0
2013-05-10 14:30:00,19.26,19.29,19.24,19.24,96800.0,17.0769,17.1035,17.0592,17.0592,96800.0
2013-05-10 15:00:00,19.24,19.29,19.24,19.26,51500.0,17.0592,17.1035,17.0592,17.0769,51500.0
2013-05-10 15:30:00,19.26,19.29,19.26,19.28,218100.0,17.0769,17.1035,17.0769,17.0946,218100.0
2013-05-13 09:30:00,19.15,19.24,19.05,19.05,92000.0,17.0507,17.1308,16.9617,16.9617,92000.0
2013-05-13 10:00:00,19.05,19.13,19.01,19.13,114600.0,16.9617,17.0329,16.9261,17.0329,114600.0
2013-05-13 10:30:00,19.13,19.22,19.09,19.1,86700.0,17.0329,17.113,16.9973,17.0062,86700.0
2013-05-13 11:00:00,19.09,19.09,19.01,19.04,52600.0,16.9973,16.9973,16.9261,16.9528,52600.0
2013-05-13 11:30:00,19.04,19.1,19.01,19.06,54900.0,16.9528,17.0062,16.9261,16.9706,54900.0
2013-05-13 12:00:00,19.06,19.15,19.06,19.1,76100.0,16.9706,17.0507,16.9706,17.0062,76100.0
2013-05-13 12:30:00,19.1,19.13,19.07,19.08,26500.0,17.0062,17.0329,16.9795,16.9884,26500.0
2013-05-13 13:00:00,19.08,19.1,19.05,19.06,27500.0,16.9884,17.0062,16.9617,16.9706,27500.0
2013-05-13 13:30:00,19.05,19.05,19.01,19.04,30700.0,16.9617,16.9617,16.9261,16.9528,30700.0
2013-05-13 14:00:00,19.04,19.04,18.99,19.02,60500.0,16.9528,16.9528,16.9082,16.935,60500.0
2013-05-13 14:30:00,19.02,19.03,19.0,19.02,67000.0,16.935,16.9439,16.9171,16.935,67000.0
2013-05-13 15:00:00,19.02,19.02,18.98,19.02,64100.0,16.935,16.935,16.8993,16.935,64100.0
2013-05-13 15:30:00,19.01,19.07,19.01,19.05,198900.0,16.9261,16.9795,16.9261,16.9617,198900.0
2013-05-14 09:30:00,19.11,19.3,19.06,19.27,181900.0,17.0151,17.1843,16.9706,17.1575,181900.0
2013-05-14 10:00:00,19.28,19.4,19.27,19.4,158000.0,17.1665,17.2733,17.1575,17.2733,158000.0
2013-05-14 10:30:00,19.41,19.48,19.4,19.46,126000.0,17.2822,17.3445,17.2733,17.3267,126000.0
2013-05-14 11:00:00,19.46,19.56,19.46,19.55,138400.0,17.3267,17.4158,17.3267,17.4069,138400.0
2013-05-14 11:30:00,19.55,19.67,19.55,19.67,267300.0,17.4069,17.5137,17.4069,17.5137,267300.0
2013-05-14 12:00:00,19.67,19.8,19.66,19.69,232400.0,17.5137,17.6294,17.5048,17.5315,232400.0
2013-05-14 12:30:00,19.7,19.78,19.7,19.76,131500.0,17.5404,17.6116,17.5404,17.5938,131500.0
2013-05-14 13:00:00,19.76,19.85,19.7,19.84,223000.0,17.5938,17.674,17.5404,17.6651,223000.0
2013-05-14 13:30:00,19.84,19.84,19.63,19.66,136400.0,17.6651,17.6651,17.4781,17.5048,136400.0
2013-05-14 14:00:00,19.66,19.67,19.6,19.62,106900.0,17.5048,17.5137,17.4514,17.4692,106900.0
2013-05-14 14:30:00,19.62,19.72,19.62,19.69,137100.0,17.4692,17.5582,17.4692,17.5315,137100.0
2013-05-14 15:00:00,19.68,19.74,19.63,19.64,277600.0,17.5226,17.576,17.4781,17.487,277600.0
2013-05-14 15:30:00,19.64,19.7,19.62,19.7,398200.0,17.487,17.5404,17.4692,17.5404,398200.0
2013-05-15 09:30:00,19.59,19.7,19.5,19.61,208000.0,17.4425,17.5404,17.3623,17.4603,208000.0
2013-05-15 10:00:00,19.61,19.7,19.6,19.69,168600.0,17.4603,17.5404,17.4514,17.5315,168600.0
2013-05-15 10:30:00,19.69,19.69,19.61,19.64,83500.0,17.5315,17.5315,17.4603,17.487,83500.0
2013-05-15 11:00:00,19.63,19.67,19.61,19.62,108900.0,17.4781,17.5137,17.4603,17.4692,108900.0
2013-05-15 11:30:00,19.62,19.62,19.56,19.57,92600.0,17.4692,17.4692,17.4158,17.4247,92600.0
2013-05-15 12:00:00,19.57,19.62,19.57,19.57,79300.0,17.4247,17.4692,17.4247,17.4247,79300.0
2013-05-15 12:30:00,19.58,19.62,19.57,19.58,65900.0,17.4336,17.4692,17.4247,17.4336,65900.0
2013-05-15 13:00:00,19.59,19.64,19.59,19.63,92600.0,17.4425,17.487,17.4425,17.4781,92600.0
2013-05-15 13:30:00,19.62,19.65,19.58,19.58,58700.0,17.4692,17.4959,17.4336,17.4336,58700.0
2013-05-15 14:00:00,19.58,19.62,19.54,19.55,77300.0,17.4336,17.4692,17.398,17.4069,77300.0
2013-05-15 14:30:00,19.56,19.57,19.51,19.56,84900.0,17.4158,17.4247,17.3712,17.4158,84900.0
2013-05-15 15:00:00,19.56,19.59,19.52,19.58,107200.0,17.4158,17.4425,17.3801,17.4336,107200.0
2013-05-15 15:30:00,19.59,19.65,19.58,19.6,220300.0,17.4425,17.4959,17.4336,17.4514,220300.0
2013-05-16 09:30:00,19.8,19.83,19.6,19.66,270300.0,17.6294,17.6562,17.4514,17.5048,270300.0
2013-05-16 10:00:00,19.66,19.76,19.56,19.68,161400.0,17.5048,17.5938,17.4158,17.5226,161400.0
2013-05-16 10:30:00,19.68,19.83,19.65,19.8,125900.0,17.5226,17.6562,17.4959,17.6294,125900.0
2013-05-16 11:00:00,19.81,19.9,19.8,19.88,116100.0,17.6384,17.7185,17.6294,17.7007,116100.0
2013-05-16 11:30:00,19.89,19.97,19.88,19.96,185000.0,17.7096,17.7808,17.7007,17.7719,185000.0
2013-05-16 12:00:00,19.96,19.99,19.96,19.97,127900.0,17.7719,17.7986,17.7719,17.7808,127900.0
2013-05-16 12:30:00,19.97,19.97,19.94,19.95,126900.0,17.7808,17.7808,17.7541,17.763,126900.0
2013-05-16 13:00:00,19.95,19.96,19.82,19.84,56000.0,17.763,17.7719,17.6473,17.6651,56000.0
2013-05-16 13:30:00,19.85,19.87,19.79,19.87,81100.0,17.674,17.6918,17.6205,17.6918,81100.0
2013-05-16 14:00:00,19.86,19.92,19.84,19.87,54800.0,17.6829,17.7363,17.6651,17.6918,54800.0
2013-05-16 14:30:00,19.87,19.89,19.76,19.77,145600.0,17.6918,17.7096,17.5938,17.6027,145600.0
2013-05-16 15:00:00,19.77,19.82,19.71,19.71,102700.0,17.6027,17.6473,17.5493,17.5493,102700.0
2013-05-16 15:30:00,19.71,19.71,19.62,19.64,263000.0,17.5493,17.5493,17.4692,17.487,263000.0
2013-05-17 09:30:00,19.74,19.81,19.67,19.76,150000.0,17.576,17.6384,17.5137,17.5938,150000.0
2013-05-17 10:00:00,19.77,19.85,19.75,19.84,113000.0,17.6027,17.674,17.5849,17.6651,113000.0
2013-05-17 10:30:00,19.84,19.92,19.83,19.88,73200.0,17.6651,17.7363,17.6562,17.7007,73200.0
2013-05-17 11:00:00,19.87,19.9,19.83,19.88,74300.0,17.6918,17.7185,17.6562,17.7007,74300.0
2013-05-17 11:30:00,19.87,19.91,19.87,19.88,63300.0,17.6918,17.7274,17.6918,17.7007,63300.0
2013-05-17 12:00:00,19.88,19.93,19.87,19.93,65600.0,17.7007,17.7452,17.6918,17.7452,65600.0
2013-05-17 12:30:00,19.92,19.94,19.89,19.92,93000.0,17.7363,17.7541,17.7096,17.7363,93000.0
2013-05-17 13:00:00,19.93,19.99,19.92,19.98,79000.0,17.7452,17.7986,17.7363,17.7897,79000.0
2013-05-17 13:30:00,19.99,20.03,19.98,20.01,228200.0,17.7986,17.8342,17.7897,17.8164,228200.0
2013-05-17 14:00:00,20.02,20.03,20.0,20.02,66600.0,17.8253,17.8342,17.8075,17.8253,66600.0
2013-05-17 14:30:00,20.03,20.06,20.02,20.06,69200.0,17.8342,17.8609,17.8253,17.8609,69200.0
2013-05-17 15:00:00,20.05,20.06,19.99,20.06,206600.0,17.852,17.8609,17.7986,17.8609,206600.0
2013-05-17 15:30:00,20.05,20.09,20.03,20.05,318300.0,17.852,17.8877,17.8342,17.852,318300.0
2013-05-20 09:30:00,19.96,20.11,19.93,20.06,148000.0,17.7719,17.9055,17.7452,17.8609,148000.0
2013-05-20 10:00:00,20.05,20.08,19.97,19.99,71900.0,17.852,17.8788,17.7808,17.7986,71900.0
2013-05-20 10:30:00,19.99,20.05,19.97,20.02,91400.0,17.7986,17.852,17.7808,17.8253,91400.0
2013-05-20 11:00:00,20.02,20.13,20.0,20.12,117100.0,17.8253,17.9233,17.8075,17.9144,117100.0
2013-05-20 11:30:00,20.12,20.14,20.09,20.13,64200.0,17.9144,17.9322,17.8877,17.9233,64200.0
2013-05-20 12:00:00,20.13,20.14,20.04,20.05,58700.0,17.9233,17.9322,17.8431,17.852,58700.0
2013-05-20 12:30:00,20.05,20.11,20.05,20.1,78800.0,17.852,17.9055,17.852,17.8966,78800.0
2013-05-20 13:00:00,20.09,20.11,20.0,20.03,66100.0,17.8877,17.9055,17.8075,17.8342,66100.0
2013-05-20 13:30:00,20.02,20.05,19.98,19.98,85400.0,17.8253,17.852,17.7897,17.7897,85400.0
2013-05-20 14:00:00,19.99,20.06,19.94,20.06,83900.0,17.7986,17.8609,17.7541,17.8609,83900.0
2013-05-20 14:30:00,20.06,20.08,20.02,20.02,76800.0,17.8609,17.8788,17.8253,17.8253,76800.0
2013-05-20 15:00:00,20.03,20.05,19.99,20.02,89100.0,17.8342,17.852,17.7986,17.8253,89100.0
2013-05-20 15:30:00,20.03,20.09,20.01,20.03,271300.0,17.8342,17.8877,17.8164,17.8342,271300.0
2013-05-21 09:30:00,20.07,20.09,20.0,20.06,101600.0,17.8699,17.8877,17.8075,17.8609,101600.0
2013-05-21 10:00:00,20.06,20.06,19.87,19.87,156300.0,17.8609,17.8609,17.6918,17.6918,156300.0
2013-05-21 10:30:00,19.87,19.87,19.79,19.8,202300.0,17.6918,17.6918,17.6205,17.6294,202300.0
2013-05-21 11:00:00,19.8,19.88,19.8,19.84,83000.0,17.6294,17.7007,17.6294,17.6651,83000.0
2013-05-21 11:30:00,19.84,19.93,19.84,19.89,111500.0,17.6651,17.7452,17.6651,17.7096,111500.0
2013-05-21 12:00:00,19.89,19.91,19.86,19.86,44800.0,17.7096,17.7274,17.6829,17.6829,44800.0
2013-05-21 12:30:00,19.87,19.91,19.86,19.88,71500.0,17.6918,17.7274,17.6829,17.7007,71500.0
2013-05-21 13:00:00,19.88,19.99,19.88,19.98,79600.0,17.7007,17.7986,17.7007,17.7897,79600.0
2013-05-21 13:30:00,19.98,20.0,19.95,20.0,64500.0,17.7897,17.8075,17.763,17.8075,64500.0
2013-05-21 14:00:00,19.99,20.03,19.97,19.99,58000.0,17.7986,17.8342,17.7808,17.7986,58000.0
2013-05-21 14:30:00,19.99,20.02,19.97,19.99,61700.0,17.7986,17.8253,17.7808,17.7986,61700.0
2013-05-21 15:00:00,19.99,20.01,19.96,19.96,84000.0,17.7986,17.8164,17.7719,17.7719,84000.0
2013-05-21 15:30:00,19.97,20.01,19.96,19.97,209200.0,17.7808,17.8164,17.7719,17.7808,209200.0
2013-05-22 09:30:00,19.96,20.0,19.81,19.91,162700.0,17.7719,17.8075,17.6384,17.7274,162700.0
2013-05-22 10:00:00,19.92,20.17,19.92,20.11,194800.0,17.7363,17.9589,17.7363,17.9055,194800.0
2013-05-22 10:30:00,20.1,20.12,19.93,19.94,205400.0,17.8966,17.9144,17.7452,17.7541,205400.0
2013-05-22 11:00:00,19.94,20.01,19.9,20.01,92100.0,17.7541,17.8164,17.7185,17.8164,92100.0
2013-05-22 11:30:00,20.02,20.06,19.98,19.99,54700.0,17.8253,17.8609,17.7897,17.7986,54700.0
2013-05-22 12:00:00,20.0,20.05,20.0,20.0,45900.0,17.8075,17.852,17.8075,17.8075,45900.0
2013-05-22 12:30:00,19.99,20.05,19.96,20.05,48800.0,17.7986,17.852,17.7719,17.852,48800.0
2013-05-22 13:00:00,20.06,20.06,19.96,19.97,62200.0,17.8609,17.8609,17.7719,17.7808,62200.0
2013-05-22 13:30:00,19.97,19.97,19.84,19.89,68200.0,17.7808,17.7808,17.6651,17.7096,68200.0
2013-05-22 14:00:00,19.9,19.93,19.65,19.69,202000.0,17.7185,17.7452,17.4959,17.5315,202000.0
2013-05-22 14:30:00,19.68,19.71,19.58,19.68,198400.0,17.5226,17.5493,17.4336,17.5226,198400.0
2013-05-22 15:00:00,19.68,19.68,19.47,19.48,122100.0,17.5226,17.5226,17.3356,17.3445,122100.0
2013-05-22 15:30:00,19.48,19.57,19.46,19.57,346500.0,17.3445,17.4247,17.3267,17.4247,346500.0
2013-05-23 09:30:00,19.28,19.33,19.09,19.11,206000.0,17.1665,17.211,16.9973,17.0151,206000.0
2013-05-23 10:00:00,19.13,19.28,19.1,19.17,152500.0,17.0329,17.1665,17.0062,17.0685,152500.0
2013-05-23 10:30:00,19.17,19.26,19.1,19.1,125300.0,17.0685,17.1486,17.0062,17.0062,125300.0
2013-05-23 11:00:00,19.11,19.13,19.1,19.11,97900.0,17.0151,17.0329,17.0062,17.0151,97900.0
2013-05-23 11:30:00,19.11,19.21,19.11,19.14,184700.0,17.0151,17.1041,17.0151,17.0418,184700.0
2013-05-23 12:00:00,19.14,19.21,19.12,19.13,150300.0,17.0418,17.1041,17.024,17.0329,150300.0
2013-05-23 12:30:00,19.14,19.15,19.1,19.12,105500.0,17.0418,17.0507,17.0062,17.024,105500.0
2013-05-23 13:00:00,19.11,19.13,19.04,19.04,168800.0,17.0151,17.0329,16.9528,16.9528,168800.0
2013-05-23 13:30:00,19.04,19.14,19.04,19.14,104200.0,16.9528,17.0418,16.9528,17.0418,104200.0
2013-05-23 14:00:00,19.14,19.22,19.11,19.17,83300.0,17.0418,17.113,17.0151,17.0685,83300.0
2013-05-23 14:30:00,19.17,19.22,19.14,19.18,113500.0,17.0685,17.113,17.0418,17.0774,113500.0
2013-05-23 15:00:00,19.19,19.24,19.17,19.21,148400.0,17.0863,17.1308,17.0685,17.1041,148400.0
2013-05-23 15:30:00,19.22,19.24,19.19,19.22,309900.0,17.113,17.1308,17.0863,17.113,309900.0
2013-05-24 09:30:00,19.09,19.21,19.02,19.18,136000.0,16.9973,17.1041,16.935,17.0774,136000.0
2013-05-24 10:00:00,19.17,19.17,19.04,19.07,107600.0,17.0685,17.0685,16.9528,16.9795,107600.0
2013-05-24 10:30:00,19.07,19.13,19.07,19.1,73600.0,16.9795,17.0329,16.9795,17.0062,73600.0
2013-05-24 11:00:00,19.1,19.13,19.06,19.06,80100.0,17.0062,17.0329,16.9706,16.9706,80100.0
2013-05-24 11:30:00,19.05,19.13,19.05,19.12,43800.0,16.9617,17.0329,16.9617,17.024,43800.0
2013-05-24 12:00:00,19.13,19.16,19.13,19.16,25300.0,17.0329,17.0596,17.0329,17.0596,25300.0
2013-05-24 12:30:00,19.16,19.16,19.11,19.16,68000.0,17.0596,17.0596,17.0151,17.0596,68000.0
2013-05-24 13:00:00,19.16,19.22,19.15,19.21,32700.0,17.0596,17.113,17.0507,17.1041,32700.0
2013-05-24 13:30:00,19.22,19.25,19.19,19.25,58200.0,17.113,17.1397,17.0863,17.1397,58200.0
2013-05-24 14:00:00,19.25,19.33,19.23,19.28,88100.0,17.1397,17.211,17.1219,17.1665,88100.0
2013-05-24 14:30:00,19.28,19.28,19.23,19.27,42000.0,17.1665,17.1665,17.1219,17.1575,42000.0
2013-05-24 15:00:00,19.27,19.28,19.24,19.26,57300.0,17.1575,17.1665,17.1308,17.1486,57300.0
2013-05-24 15:30:00,19.25,19.26,19.16,19.26,140600.0,17.1397,17.1486,17.0596,17.1486,140600.0
2013-05-28 09:30:00,19.76,19.77,19.61,19.76,136600.0,17.5938,17.6027,17.4603,17.5938,136600.0
2013-05-28 10:00:00,19.77,19.83,19.75,19.76,78000.0,17.6027,17.6562,17.5849,17.5938,78000.0
2013-05-28 10:30:00,19.76,19.76,19.69,19.71,67300.0,17.5938,17.5938,17.5315,17.5493,67300.0
2013-05-28 11:00:00,19.71,19.73,19.66,19.69,82500.0,17.5493,17.5671,17.5048,17.5315,82500.0
2013-05-28 11:30:00,19.69,19.69,19.58,19.59,50300.0,17.5315,17.5315,17.4336,17.4425,50300.0
2013-05-28 12:00:00,19.59,19.66,19.58,19.61,52500.0,17.4425,17.5048,17.4336,17.4603,52500.0
2013-05-28 12:30:00,19.61,19.66,19.59,19.63,53400.0,17.4603,17.5048,17.4425,17.4781,53400.0
2013-05-28 13:00:00,19.63,19.65,19.55,19.56,64600.0,17.4781,17.4959,17.4069,17.4158,64600.0
2013-05-28 13:30:00,19.57,19.57,19.46,19.48,64700.0,17.4247,17.4247,17.3267,17.3445,64700.0
2013-05-28 14:00:00,19.48,19.51,19.45,19.5,79100.0,17.3445,17.3712,17.3178,17.3623,79100.0
2013-05-28 14:30:00,19.51,19.68,19.51,19.64,200300.0,17.3712,17.5226,17.3712,17.487,200300.0
2013-05-28 15:00:00,19.64,19.7,19.59,19.65,120600.0,17.487,17.5404,17.4425,17.4959,120600.0
2013-05-28 15:30:00,19.65,19.72,19.6,19.7,380700.0,17.4959,17.5582,17.4514,17.5404,380700.0
2013-05-29 09:30:00,19.55,19.64,19.46,19.56,147100.0,17.4069,17.487,17.3267,17.4158,147100.0
2013-05-29 10:00:00,19.55,19.62,19.54,19.56,176900.0,17.4069,17.4692,17.398,17.4158,176900.0
2013-05-29 10:30:00,19.55,19.59,19.53,19.55,193000.0,17.4069,17.4425,17.389,17.4069,193000.0
2013-05-29 11:00:00,19.55,19.6,19.54,19.59,131300.0,17.4069,17.4514,17.398,17.4425,131300.0
2013-05-29 11:30:00,19.59,19.66,19.56,19.66,193300.0,17.4425,17.5048,17.4158,17.5048,193300.0
2013-05-29 12:00:00,19.66,19.7,19.63,19.69,30900.0,17.5048,17.5404,17.4781,17.5315,30900.0
2013-05-29 12:30:00,19.69,19.73,19.63,19.63,46600.0,17.5315,17.5671,17.4781,17.4781,46600.0
2013-05-29 13:00:00,19.63,19.65,19.6,19.65,36800.0,17.4781,17.4959,17.4514,17.4959,36800.0
2013-05-29 13:30:00,19.65,19.75,19.63,19.73,80100.0,17.4959,17.5849,17.4781,17.5671,80100.0
2013-05-29 14:00:00,19.74,19.79,19.71,19.75,89000.0,17.576,17.6205,17.5493,17.5849,89000.0
2013-05-29 14:30:00,19.74,19.74,19.67,19.69,134700.0,17.576,17.576,17.5137,17.5315,134700.0
2013-05-29 15:00:00,19.67,19.73,19.66,19.73,92400.0,17.5137,17.5671,17.5048,17.5671,92400.0
2013-05-29 15:30:00,19.73,19.74,19.66,19.67,169300.0,17.5671,17.576,17.5048,17.5137,169300.0
2013-05-30 09:30:00,19.73,19.94,19.7,19.89,105100.0,17.5671,17.7541,17.5404,17.7096,105100.0
2013-05-30 10:00:00,19.89,19.94,19.88,19.91,100800.0,17.7096,17.7541,17.7007,17.7274,100800.0
2013-05-30 10:30:00,19.91,20.0,19.89,20.0,52200.0,17.7274,17.8075,17.7096,17.8075,52200.0
2013-05-30 11:00:00,20.0,20.0,19.95,19.98,93400.0,17.8075,17.8075,17.763,17.7897,93400.0
2013-05-30 11:30:00,19.98,20.04,19.95,20.01,66400.0,17.7897,17.8431,17.763,17.8164,66400.0
2013-05-30 12:00:00,20.01,20.09,20.0,20.06,95300.0,17.8164,17.8877,17.8075,17.8609,95300.0
2013-05-30 12:30:00,20.06,20.1,20.03,20.09,60900.0,17.8609,17.8966,17.8342,17.8877,60900.0
2013-05-30 13:00:00,20.09,20.14,20.04,20.11,117800.0,17.8877,17.9322,17.8431,17.9055,117800.0
2013-05-30 13:30:00,20.11,20.15,20.09,20.15,64000.0,17.9055,17.9411,17.8877,17.9411,64000.0
2013-05-30 14:00:00,20.14,20.2,20.14,20.2,69900.0,17.9322,17.9856,17.9322,17.9856,69900.0
2013-05-30 14:30:00,20.2,20.26,20.18,20.25,132200.0,17.9856,18.039,17.9678,18.0301,132200.0
2013-05-30 15:00:00,20.25,20.32,20.25,20.26,165800.0,18.0301,18.0924,18.0301,18.039,165800.0
2013-05-30 15:30:00,20.26,20.27,20.16,20.2,313400.0,18.039,18.0479,17.95,17.9856,313400.0
2013-05-31 09:30:00,20.05,20.09,19.86,19.99,139300.0,17.852,17.8877,17.6829,17.7986,139300.0
2013-05-31 10:00:00,19.99,20.23,19.99,20.21,265000.0,17.7986,18.0123,17.7986,17.9945,265000.0
2013-05-31 10:30:00,20.22,20.38,20.22,20.34,154100.0,18.0034,18.1459,18.0034,18.1103,154100.0
2013-05-31 11:00:00,20.34,20.46,20.34,20.38,93700.0,18.1103,18.2171,18.1103,18.1459,93700.0
2013-05-31 11:30:00,20.37,20.39,20.35,20.37,52300.0,18.137,18.1548,18.1192,18.137,52300.0
2013-05-31 12:00:00,20.36,20.46,20.35,20.45,127100.0,18.1281,18.2171,18.1192,18.2082,127100.0
2013-05-31 12:30:00,20.44,20.46,20.32,20.32,96500.0,18.1993,18.2171,18.0924,18.0924,96500.0
2013-05-31 13:00:00,20.32,20.34,20.29,20.32,36100.0,18.0924,18.1103,18.0657,18.0924,36100.0
2013-05-31 13:30:00,20.31,20.32,20.28,20.31,54900.0,18.0835,18.0924,18.0568,18.0835,54900.0
2013-05-31 14:00:00,20.31,20.31,20.23,20.24,43900.0,18.0835,18.0835,18.0123,18.0212,43900.0
2013-05-31 14:30:00,20.24,20.24,20.13,20.14,187300.0,18.0212,18.0212,17.9233,17.9322,187300.0
2013-05-31 15:00:00,20.15,20.18,20.13,20.13,261400.0,17.9411,17.9678,17.9233,17.9233,261400.0
2013-05-31 15:30:00,20.13,20.17,20.05,20.05,473900.0,17.9233,17.9589,17.852,17.852,473900.0
2013-06-03 09:30:00,20.05,20.09,20.0,20.02,97100.0,17.852,17.8877,17.8075,17.8253,97100.0
2013-06-03 10:00:00,20.01,20.13,19.88,19.94,352300.0,17.8164,17.9233,17.7007,17.7541,352300.0
2013-06-03 10:30:00,19.92,19.92,19.77,19.85,153700.0,17.7363,17.7363,17.6027,17.674,153700.0
2013-06-03 11:00:00,19.86,19.88,19.75,19.82,177500.0,17.6829,17.7007,17.5849,17.6473,177500.0
2013-06-03 11:30:00,19.81,19.99,19.8,19.96,139400.0,17.6384,17.7986,17.6294,17.7719,139400.0
2013-06-03 12:00:00,19.96,20.0,19.93,19.98,113600.0,17.7719,17.8075,17.7452,17.7897,113600.0
2013-06-03 12:30:00,19.99,20.04,19.96,20.03,63500.0,17.7986,17.8431,17.7719,17.8342,63500.0
2013-06-03 13:00:00,20.02,20.06,19.98,19.99,113200.0,17.8253,17.8609,17.7897,17.7986,113200.0
2013-06-03 13:30:00,19.98,20.0,19.96,19.98,166300.0,17.7897,17.8075,17.7719,17.7897,166300.0
2013-06-03 14:00:00,19.98,20.01,19.96,19.98,202700.0,17.7897,17.8164,17.7719,17.7897,202700.0
2013-06-03 14:30:00,19.97,20.02,19.94,19.99,172800.0,17.7808,17.8253,17.7541,17.7986,172800.0
2013-06-03 15:00:00,20.0,20.09,19.99,20.07,178100.0,17.8075,17.8877,17.7986,17.8699,178100.0
2013-06-03 15:30:00,20.07,20.15,20.06,20.13,220900.0,17.8699,17.9411,17.8609,17.9233,220900.0
2013-06-04 09:30:00,20.11,20.43,20.11,20.27,103000.0,17.9055,18.1904,17.9055,18.0479,103000.0
2013-06-04 10:00:00,20.26,20.27,20.07,20.13,148400.0,18.039,18.0479,17.8699,17.9233,148400.0
2013-06-04 10:30:00,20.14,20.19,20.01,20.02,93700.0,17.9322,17.9767,17.8164,17.8253,93700.0
2013-06-04 11:00:00,20.03,20.06,19.92,19.95,128700.0,17.8342,17.8609,17.7363,17.763,128700.0
2013-06-04 11:30:00,19.96,20.17,19.96,20.16,59400.0,17.7719,17.9589,17.7719,17.95,59400.0
2013-06-04 12:00:00,20.15,20.15,20.02,20.02,65700.0,17.9411,17.9411,17.8253,17.8253,65700.0
2013-06-04 12:30:00,20.02,20.05,20.0,20.05,50000.0,17.8253,17.852,17.8075,17.852,50000.0
2013-06-04 13:00:00,20.04,20.14,20.01,20.02,65900.0,17.8431,17.9322,17.8164,17.8253,65900.0
2013-06-04 13:30:00,20.01,20.05,19.87,19.89,135900.0,17.8164,17.852,17.6918,17.7096,135900.0
2013-06-04 14:00:00,19.89,19.92,19.8,19.9,118900.0,17.7096,17.7363,17.6294,17.7185,118900.0
2013-06-04 14:30:00,19.91,20.06,19.91,19.99,100200.0,17.7274,17.8609,17.7274,17.7986,100200.0
2013-06-04 15:00:00,19.99,20.02,19.96,20.01,110400.0,17.7986,17.8253,17.7719,17.8164,110400.0
2013-06-04 15:30:00,20.02,20.07,19.93,19.95,383000.0,17.8253,17.8699,17.7452,17.763,383000.0
2013-06-05 09:30:00,19.86,19.87,19.64,19.74,140900.0,17.6829,17.6918,17.487,17.576,140900.0
2013-06-05 10:00:00,19.75,19.81,19.57,19.71,159000.0,17.5849,17.6384,17.4247,17.5493,159000.0
2013-06-05 10:30:00,19.71,19.71,19.6,19.62,99900.0,17.5493,17.5493,17.4514,17.4692,99900.0
2013-06-05 11:00:00,19.61,19.62,19.5,19.61,221900.0,17.4603,17.4692,17.3623,17.4603,221900.0
2013-06-05 11:30:00,19.6,19.61,19.51,19.53,158100.0,17.4514,17.4603,17.3712,17.389,158100.0
2013-06-05 12:00:00,19.53,19.54,19.41,19.45,236500.0,17.389,17.398,17.2822,17.3178,236500.0
2013-06-05 12:30:00,19.45,19.48,19.38,19.47,188700.0,17.3178,17.3445,17.2555,17.3356,188700.0
2013-06-05 13:00:00,19.46,19.57,19.44,19.55,129300.0,17.3267,17.4247,17.3089,17.4069,129300.0
2013-06-05 13:30:00,19.55,19.56,19.46,19.51,94700.0,17.4069,17.4158,17.3267,17.3712,94700.0
2013-06-05 14:00:00,19.52,19.55,19.4,19.43,123100.0,17.3801,17.4069,17.2733,17.3,123100.0
2013-06-05 14:30:00,19.43,19.47,19.38,19.41,321100.0,17.3,17.3356,17.2555,17.2822,321100.0
2013-06-05 15:00:00,19.41,19.44,19.37,19.43,365800.0,17.2822,17.3089,17.2466,17.3,365800.0
2013-06-05 15:30:00,19.43,19.46,19.27,19.27,718800.0,17.3,17.3267,17.1575,17.1575,718800.0
2013-06-06 09:30:00,19.26,19.5,19.16,19.5,135300.0,17.1486,17.3623,17.0596,17.3623,135300.0
2013-06-06 10:00:00,19.51,19.56,19.36,19.43,74700.0,17.3712,17.4158,17.2377,17.3,74700.0
2013-06-06 10:30:00,19.43,19.45,19.36,19.43,58000.0,17.3,17.3178,17.2377,17.3,58000.0
2013-06-06 11:00:00,19.44,19.46,19.42,19.43,36700.0,17.3089,17.3267,17.2911,17.3,36700.0
2013-06-06 11:30:00,19.43,19.48,19.25,19.27,61300.0,17.3,17.3445,17.1397,17.1575,61300.0
2013-06-06 12:00:00,19.26,19.31,19.16,19.2,83700.0,17.1486,17.1932,17.0596,17.0952,83700.0
2013-06-06 12:30:00,19.2,19.3,19.2,19.23,61500.0,17.0952,17.1843,17.0952,17.1219,61500.0
2013-06-06 13:00:00,19.24,19.31,19.22,19.24,73900.0,17.1308,17.1932,17.113,17.1308,73900.0
2013-06-06 13:30:00,19.24,19.29,19.22,19.23,61800.0,17.1308,17.1754,17.113,17.1219,61800.0
2013-06-06 14:00:00,19.23,19.42,19.21,19.39,121300.0,17.1219,17.2911,17.1041,17.2644,121300.0
2013-06-06 14:30:00,19.39,19.4,19.31,19.33,97000.0,17.2644,17.2733,17.1932,17.211,97000.0
2013-06-06 15:00:00,19.33,19.39,19.3,19.37,96200.0,17.211,17.2644,17.1843,17.2466,96200.0
2013-06-06 15:30:00,19.38,19.46,19.27,19.27,928900.0,17.2555,17.3267,17.1575,17.1575,928900.0
2013-06-07 09:30:00,19.37,19.69,19.34,19.69,185900.0,17.2466,17.5315,17.2199,17.5315,185900.0
2013-06-07 10:00:00,19.7,19.86,19.68,19.81,121500.0,17.5404,17.6829,17.5226,17.6384,121500.0
2013-06-07 10:30:00,19.81,19.86,19.73,19.74,141900.0,17.6384,17.6829,17.5671,17.576,141900.0
2013-06-07 11:00:00,19.74,19.76,19.67,19.71,161200.0,17.576,17.5938,17.5137,17.5493,161200.0
2013-06-07 11:30:00,19.72,19.74,19.58,19.64,160100.0,17.5582,17.576,17.4336,17.487,160100.0
2013-06-07 12:00:00,19.65,19.66,19.59,19.64,55300.0,17.4959,17.5048,17.4425,17.487,55300.0
2013-06-07 12:30:00,19.64,19.64,19.54,19.56,120900.0,17.487,17.487,17.398,17.4158,120900.0
2013-06-07 13:00:00,19.57,19.61,19.56,19.56,89800.0,17.4247,17.4603,17.4158,17.4158,89800.0
2013-06-07 13:30:00,19.57,19.58,19.47,19.48,105900.0,17.4247,17.4336,17.3356,17.3445,105900.0
2013-06-07 14:00:00,19.48,19.52,19.46,19.51,255500.0,17.3445,17.3801,17.3267,17.3712,255500.0
2013-06-07 14:30:00,19.51,19.65,19.48,19.63,167900.0,17.3712,17.4959,17.3445,17.4781,167900.0
2013-06-07 15:00:00,19.64,19.66,19.54,19.55,193700.0,17.487,17.5048,17.398,17.4069,193700.0
2013-06-07 15:30:00,19.55,19.56,19.42,19.42,1010000.0,17.4069,17.4158,17.2911,17.2911,1010000.0
2013-06-10 09:30:00,19.43,19.53,19.39,19.44,276900.0,17.3,17.389,17.2644,17.3089,276900.0
2013-06-10 10:00:00,19.45,19.46,19.41,19.45,190800.0,17.3178,17.3267,17.2822,17.3178,190800.0
2013-06-10 10:30:00,19.44,19.5,19.42,19.44,137400.0,17.3089,17.3623,17.2911,17.3089,137400.0
2013-06-10 11:00:00,19.44,19.54,19.44,19.51,229900.0,17.3089,17.398,17.3089,17.3712,229900.0
2013-06-10 11:30:00,19.51,19.51,19.44,19.45,140400.0,17.3712,17.3712,17.3089,17.3178,140400.0
2013-06-10 12:00:00,19.45,19.52,19.44,19.5,170300.0,17.3178,17.3801,17.3089,17.3623,170300.0
2013-06-10 12:30:00,19.5,19.51,19.44,19.44,73200.0,17.3623,17.3712,17.3089,17.3089,73200.0
2013-06-10 13:00:00,19.44,19.45,19.39,19.41,118100.0,17.3089,17.3178,17.2644,17.2822,118100.0
2013-06-10 13:30:00,19.41,19.43,19.39,19.42,65700.0,17.2822,17.3,17.2644,17.2911,65700.0
2013-06-10 14:00:00,19.42,19.42,19.34,19.34,133700.0,17.2911,17.2911,17.2199,17.2199,133700.0
2013-06-10 14:30:00,19.35,19.39,19.33,19.38,161200.0,17.2288,17.2644,17.211,17.2555,161200.0
2013-06-10 15:00:00,19.37,19.39,19.32,19.35,194300.0,17.2466,17.2644,17.2021,17.2288,194300.0
2013-06-10 15:30:00,19.35,19.41,19.33,19.35,384600.0,17.2288,17.2822,17.211,17.2288,384600.0
2013-06-11 09:30:00,19.12,19.25,18.99,19.19,160200.0,17.024,17.1397,16.9082,17.0863,160200.0
2013-06-11 10:00:00,19.2,19.35,19.18,19.34,154600.0,17.0952,17.2288,17.0774,17.2199,154600.0
2013-06-11 10:30:00,19.35,19.51,19.35,19.49,83000.0,17.2288,17.3712,17.2288,17.3534,83000.0
2013-06-11 11:00:00,19.49,19.57,19.48,19.56,105300.0,17.3534,17.4247,17.3445,17.4158,105300.0
2013-06-11 11:30:00,19.56,19.63,19.56,19.58,108600.0,17.4158,17.4781,17.4158,17.4336,108600.0
2013-06-11 12:00:00,19.58,19.62,19.56,19.57,32900.0,17.4336,17.4692,17.4158,17.4247,32900.0
2013-06-11 12:30:00,19.58,19.64,19.58,19.59,64300.0,17.4336,17.487,17.4336,17.4425,64300.0
2013-06-11 13:00:00,19.6,19.62,19.54,19.55,69000.0,17.4514,17.4692,17.398,17.4069,69000.0
2013-06-11 13:30:00,19.54,19.54,19.41,19.41,67800.0,17.398,17.398,17.2822,17.2822,67800.0
2013-06-11 14:00:00,19.4,19.45,19.38,19.43,120500.0,17.2733,17.3178,17.2555,17.3,120500.0
2013-06-11 14:30:00,19.44,19.46,19.38,19.45,76000.0,17.3089,17.3267,17.2555,17.3178,76000.0
2013-06-11 15:00:00,19.45,19.48,19.42,19.44,117200.0,17.3178,17.3445,17.2911,17.3089,117200.0
2013-06-11 15:30:00,19.43,19.44,19.36,19.37,224400.0,17.3,17.3089,17.2377,17.2466,224400.0
2013-06-12 09:30:00,19.47,19.57,19.36,19.37,162200.0,17.3356,17.4247,17.2377,17.2466,162200.0
2013-06-12 10:00:00,19.36,19.36,19.19,19.21,129700.0,17.2377,17.2377,17.0863,17.1041,129700.0
2013-06-12 10:30:00,19.2,19.24,19.13,19.15,126200.0,17.0952,17.1308,17.0329,17.0507,126200.0
2013-06-12 11:00:00,19.16,19.17,19.1,19.12,86700.0,17.0596,17.0685,17.0062,17.024,86700.0
2013-06-12 11:30:00,19.11,19.17,19.07,19.07,96200.0,17.0151,17.0685,16.9795,16.9795,96200.0
2013-06-12 12:00:00,19.07,19.12,19.05,19.08,63000.0,16.9795,17.024,16.9617,16.9884,63000.0
2013-06-12 12:30:00,19.08,19.1,19.04,19.06,60800.0,16.9884,17.0062,16.9528,16.9706,60800.0
2013-06-12 13:00:00,19.07,19.13,19.06,19.1,58800.0,16.9795,17.0329,16.9706,17.0062,58800.0
2013-06-12 13:30:00,19.11,19.13,19.06,19.12,47600.0,17.0151,17.0329,16.9706,17.024,47600.0
2013-06-12 14:00:00,19.11,19.11,18.97,18.98,82500.0,17.0151,17.0151,16.8904,16.8993,82500.0
2013-06-12 14:30:00,18.98,18.99,18.9,18.97,114900.0,16.8993,16.9082,16.8281,16.8904,114900.0
2013-06-12 15:00:00,18.98,18.98,18.91,18.95,112700.0,16.8993,16.8993,16.837,16.8726,112700.0
2013-06-12 15:30:00,18.95,19.0,18.91,18.95,291700.0,16.8726,16.9171,16.837,16.8726,291700.0
2013-06-13 09:30:00,18.96,19.05,18.8,19.03,129900.0,16.8815,16.9617,16.7391,16.9439,129900.0
2013-06-13 10:00:00,19.02,19.13,18.99,19.1,115800.0,16.935,17.0329,16.9082,17.0062,115800.0
2013-06-13 10:30:00,19.09,19.2,19.07,19.17,69000.0,16.9973,17.0952,16.9795,17.0685,69000.0
2013-06-13 11:00:00,19.18,19.33,19.16,19.32,123200.0,17.0774,17.211,17.0596,17.2021,123200.0
2013-06-13 11:30:00,19.33,19.35,19.3,19.33,140200.0,17.211,17.2288,17.1843,17.211,140200.0
2013-06-13 12:00:00,19.34,19.36,19.32,19.34,84100.0,17.2199,17.2377,17.2021,17.2199,84100.0
2013-06-13 12:30:00,19.34,19.46,19.32,19.45,88400.0,17.2199,17.3267,17.2021,17.3178,88400.0
2013-06-13 13:00:00,19.46,19.47,19.4,19.45,85800.0,17.3267,17.3356,17.2733,17.3178,85800.0
2013-06-13 13:30:00,19.45,19.51,19.39,19.51,108700.0,17.3178,17.3712,17.2644,17.3712,108700.0
2013-06-13 14:00:00,19.51,19.61,19.5,19.59,123300.0,17.3712,17.4603,17.3623,17.4425,123300.0
2013-06-13 14:30:00,19.6,19.64,19.56,19.64,130300.0,17.4514,17.487,17.4158,17.487,130300.0
2013-06-13 15:00:00,19.63,19.71,19.63,19.64,195900.0,17.4781,17.5493,17.4781,17.487,195900.0
2013-06-13 15:30:00,19.64,19.73,19.64,19.72,432700.0,17.487,17.5671,17.487,17.5582,432700.0
2013-06-14 09:30:00,19.69,19.74,19.56,19.59,138500.0,17.5315,17.576,17.4158,17.4425,138500.0
2013-06-14 10:00:00,19.59,19.66,19.55,19.56,86500.0,17.4425,17.5048,17.4069,17.4158,86500.0
2013-06-14 10:30:00,19.56,19.57,19.45,19.53,85200.0,17.4158,17.4247,17.3178,17.389,85200.0
2013-06-14 11:00:00,19.53,19.58,19.51,19.57,70700.0,17.389,17.4336,17.3712,17.4247,70700.0
2013-06-14 11:30:00,19.57,19.63,19.53,19.63,315600.0,17.4247,17.4781,17.389,17.4781,315600.0
2013-06-14 12:00:00,19.61,19.64,19.57,19.59,81700.0,17.4603,17.487,17.4247,17.4425,81700.0
2013-06-14 12:30:00,19.59,19.59,19.46,19.48,42700.0,17.4425,17.4425,17.3267,17.3445,42700.0
2013-06-14 13:00:00,19.48,19.48,19.35,19.36,50700.0,17.3445,17.3445,17.2288,17.2377,50700.0
2013-06-14 13:30:00,19.36,19.39,19.35,19.35,52300.0,17.2377,17.2644,17.2288,17.2288,52300.0
2013-06-14 14:00:00,19.35,19.49,19.32,19.47,84400.0,17.2288,17.3534,17.2021,17.3356,84400.0
2013-06-14 14:30:00,19.48,19.48,19.38,19.38,67500.0,17.3445,17.3445,17.2555,17.2555,67500.0
2013-06-14 15:00:00,19.38,19.5,19.38,19.42,82500.0,17.2555,17.3623,17.2555,17.2911,82500.0
2013-06-14 15:30:00,19.42,19.48,19.4,19.4,205300.0,17.2911,17.3445,17.2733,17.2733,205300.0
2013-06-17 09:30:00,19.61,19.75,19.56,19.69,180300.0,17.4603,17.5849,17.4158,17.5315,180300.0
2013-06-17 10:00:00,19.69,19.75,19.68,19.73,99600.0,17.5315,17.5849,17.5226,17.5671,99600.0
2013-06-17 10:30:00,19.73,19.75,19.65,19.75,131100.0,17.5671,17.5849,17.4959,17.5849,131100.0
2013-06-17 11:00:00,19.75,19.81,19.74,19.76,95800.0,17.5849,17.6384,17.576,17.5938,95800.0
2013-06-17 11:30:00,19.76,19.78,19.73,19.74,49100.0,17.5938,17.6116,17.5671,17.576,49100.0
2013-06-17 12:00:00,19.73,19.73,19.68,19.68,55600.0,17.5671,17.5671,17.5226,17.5226,55600.0
2013-06-17 12:30:00,19.68,19.73,19.67,19.71,50200.0,17.5226,17.5671,17.5137,17.5493,50200.0
2013-06-17 13:00:00,19.71,19.72,19.67,19.71,71200.0,17.5493,17.5582,17.5137,17.5493,71200.0
2013-06-17 13:30:00,19.71,19.74,19.7,19.74,39200.0,17.5493,17.576,17.5404,17.576,39200.0
2013-06-17 14:00:00,19.74,19.78,19.68,19.69,91800.0,17.576,17.6116,17.5226,17.5315,91800.0
2013-06-17 14:30:00,19.69,19.74,19.6,19.63,125100.0,17.5315,17.576,17.4514,17.4781,125100.0
2013-06-17 15:00:00,19.64,19.67,19.61,19.66,132800.0,17.487,17.5137,17.4603,17.5048,132800.0
2013-06-17 15:30:00,19.66,19.71,19.65,19.69,280000.0,17.5048,17.5493,17.4959,17.5315,280000.0
2013-06-18 09:30:00,19.69,19.78,19.58,19.6,148000.0,17.5315,17.6116,17.4336,17.4514,148000.0
2013-06-18 10:00:00,19.6,19.64,19.5,19.5,207800.0,17.4514,17.487,17.3623,17.3623,207800.0
2013-06-18 10:30:00,19.51,19.58,19.51,19.58,91200.0,17.3712,17.4336,17.3712,17.4336,91200.0
2013-06-18 11:00:00,19.58,19.8,19.55,19.79,106100.0,17.4336,17.6294,17.4069,17.6205,106100.0
2013-06-18 11:30:00,19.8,19.8,19.71,19.71,99900.0,17.6294,17.6294,17.5493,17.5493,99900.0
2013-06-18 12:00:00,19.72,19.78,19.7,19.78,61300.0,17.5582,17.6116,17.5404,17.6116,61300.0
2013-06-18 12:30:00,19.78,19.89,19.77,19.87,75500.0,17.6116,17.7096,17.6027,17.6918,75500.0
2013-06-18 13:00:00,19.87,19.89,19.85,19.85,48000.0,17.6918,17.7096,17.674,17.674,48000.0
2013-06-18 13:30:00,19.85,19.91,19.84,19.91,63100.0,17.674,17.7274,17.6651,17.7274,63100.0
2013-06-18 14:00:00,19.91,19.92,19.87,19.9,104600.0,17.7274,17.7363,17.6918,17.7185,104600.0
2013-06-18 14:30:00,19.9,19.97,19.89,19.96,100600.0,17.7185,17.7808,17.7096,17.7719,100600.0
2013-06-18 15:00:00,19.96,19.98,19.95,19.95,154800.0,17.7719,17.7897,17.763,17.763,154800.0
2013-06-18 15:30:00,19.95,19.96,19.88,19.93,358600.0,17.763,17.7719,17.7007,17.7452,358600.0
2013-06-19 09:30:00,19.99,20.05,19.89,20.02,153100.0,17.7986,17.852,17.7096,17.8253,153100.0
2013-06-19 10:00:00,20.02,20.1,20.01,20.07,112500.0,17.8253,17.8966,17.8164,17.8699,112500.0
2013-06-19 10:30:00,20.08,20.17,20.07,20.11,145000.0,17.8788,17.9589,17.8699,17.9055,145000.0
2013-06-19 11:00:00,20.1,20.1,19.88,20.04,233800.0,17.8966,17.8966,17.7007,17.8431,233800.0
2013-06-19 11:30:00,20.04,20.1,19.9,19.92,149400.0,17.8431,17.8966,17.7185,17.7363,149400.0
2013-06-19 12:00:00,19.91,19.91,19.81,19.87,83600.0,17.7274,17.7274,17.6384,17.6918,83600.0
2013-06-19 12:30:00,19.87,19.96,19.86,19.93,93800.0,17.6918,17.7719,17.6829,17.7452,93800.0
2013-06-19 13:00:00,19.93,19.94,19.76,19.91,168100.0,17.7452,17.7541,17.5938,17.7274,168100.0
2013-06-19 13:30:00,19.91,19.91,19.83,19.86,53700.0,17.7274,17.7274,17.6562,17.6829,53700.0
2013-06-19 14:00:00,19.85,19.98,19.76,19.93,202600.0,17.674,17.7897,17.5938,17.7452,202600.0
2013-06-19 14:30:00,19.92,19.98,19.85,19.85,293600.0,17.7363,17.7897,17.674,17.674,293600.0
2013-06-19 15:00:00,19.85,19.91,19.74,19.91,333800.0,17.674,17.7274,17.576,17.7274,333800.0
2013-06-19 15:30:00,19.91,19.93,19.76,19.82,586700.0,17.7274,17.7452,17.5938,17.6473,586700.0
2013-06-20 09:30:00,18.81,19.56,18.81,19.48,619500.0,16.748,17.4158,16.748,17.3445,619500.0
2013-06-20 10:00:00,19.5,19.9,19.46,19.77,440700.0,17.3623,17.7185,17.3267,17.6027,440700.0
2013-06-20 10:30:00,19.77,19.95,19.68,19.92,379000.0,17.6027,17.763,17.5226,17.7363,379000.0
2013-06-20 11:00:00,19.92,19.99,19.79,19.82,225600.0,17.7363,17.7986,17.6205,17.6473,225600.0
2013-06-20 11:30:00,19.82,19.98,19.79,19.92,166100.0,17.6473,17.7897,17.6205,17.7363,166100.0
2013-06-20 12:00:00,19.93,20.11,19.92,20.11,208900.0,17.7452,17.9055,17.7363,17.9055,208900.0
2013-06-20 12:30:00,20.11,20.19,20.03,20.05,194800.0,17.9055,17.9767,17.8342,17.852,194800.0
2013-06-20 13:00:00,20.05,20.14,20.04,20.05,165900.0,17.852,17.9322,17.8431,17.852,165900.0
2013-06-20 13:30:00,20.05,20.15,20.04,20.13,179300.0,17.852,17.9411,17.8431,17.9233,179300.0
2013-06-20 14:00:00,20.13,20.14,20.04,20.05,291800.0,17.9233,17.9322,17.8431,17.852,291800.0
2013-06-20 14:30:00,20.04,20.38,20.04,20.36,453300.0,17.8431,18.1459,17.8431,18.1281,453300.0
2013-06-20 15:00:00,20.36,20.38,20.06,20.12,639400.0,18.1281,18.1459,17.8609,17.9144,639400.0
2013-06-20 15:30:00,20.11,20.2,19.9,20.13,986200.0,17.9055,17.9856,17.7185,17.9233,986200.0
2013-06-21 09:30:00,20.31,20.38,20.14,20.32,518500.0,18.0835,18.1459,17.9322,18.0924,518500.0
2013-06-21 10:00:00,20.32,20.61,20.31,20.46,489600.0,18.0924,18.3507,18.0835,18.2171,489600.0
2013-06-21 10:30:00,20.46,20.46,20.33,20.38,223400.0,18.2171,18.2171,18.1013,18.1459,223400.0
2013-06-21 11:00:00,20.38,20.4,20.2,20.2,212700.0,18.1459,18.1637,17.9856,17.9856,212700.0
2013-06-21 11:30:00,20.21,20.23,20.07,20.22,193700.0,17.9945,18.0123,17.8699,18.0034,193700.0
2013-06-21 12:00:00,20.22,20.31,20.21,20.21,95200.0,18.0034,18.0835,17.9945,17.9945,95200.0
2013-06-21 12:30:00,20.22,20.31,20.16,20.3,117800.0,18.0034,18.0835,17.95,18.0746,117800.0
2013-06-21 13:00:00,20.31,20.36,20.21,20.21,112900.0,18.0835,18.1281,17.9945,17.9945,112900.0
2013-06-21 13:30:00,20.21,20.3,20.13,20.15,108600.0,17.9945,18.0746,17.9233,17.9411,108600.0
2013-06-21 14:00:00,20.15,20.19,20.12,20.14,126200.0,17.9411,17.9767,17.9144,17.9322,126200.0
2013-06-21 14:30:00,20.15,20.19,20.11,20.19,113600.0,17.9411,17.9767,17.9055,17.9767,113600.0
2013-06-21 15:00:00,20.2,20.28,20.18,20.27,180400.0,17.9856,18.0568,17.9678,18.0479,180400.0
2013-06-21 15:30:00,20.27,20.29,20.18,20.22,326000.0,18.0479,18.0657,17.9678,18.0034,326000.0
2013-06-24 09:30:00,19.94,19.99,19.66,19.69,187400.0,17.7541,17.7986,17.5048,17.5315,187400.0
2013-06-24 10:00:00,19.68,19.78,19.61,19.69,108200.0,17.5226,17.6116,17.4603,17.5315,108200.0
2013-06-24 10:30:00,19.68,19.7,19.54,19.54,190100.0,17.5226,17.5404,17.398,17.398,190100.0
2013-06-24 11:00:00,19.53,19.56,19.39,19.39,138400.0,17.389,17.4158,17.2644,17.2644,138400.0
2013-06-24 11:30:00,19.4,19.51,19.37,19.43,180000.0,17.2733,17.3712,17.2466,17.3,180000.0
2013-06-24 12:00:00,19.43,19.47,19.27,19.3,227400.0,17.3,17.3356,17.1575,17.1843,227400.0
2013-06-24 12:30:00,19.31,19.41,19.3,19.31,298500.0,17.1932,17.2822,17.1843,17.1932,298500.0
2013-06-24 13:00:00,19.31,19.42,19.26,19.39,206800.0,17.1932,17.2911,17.1486,17.2644,206800.0
2013-06-24 13:30:00,19.39,19.5,19.39,19.5,99100.0,17.2644,17.3623,17.2644,17.3623,99100.0
2013-06-24 14:00:00,19.51,19.55,19.48,19.54,182300.0,17.3712,17.4069,17.3445,17.398,182300.0
2013-06-24 14:30:00,19.54,19.58,19.44,19.47,176600.0,17.398,17.4336,17.3089,17.3356,176600.0
2013-06-24 15:00:00,19.46,19.55,19.46,19.48,163000.0,17.3267,17.4069,17.3267,17.3445,163000.0
2013-06-24 15:30:00,19.48,19.55,19.41,19.42,534500.0,17.3445,17.4069,17.2822,17.2911,534500.0
2013-06-25 09:30:00,19.65,19.9,19.55,19.7,157200.0,17.4959,17.7185,17.4069,17.5404,157200.0
2013-06-25 10:00:00,19.71,19.75,19.58,19.65,81300.0,17.5493,17.5849,17.4336,17.4959,81300.0
2013-06-25 10:30:00,19.64,19.77,19.61,19.7,116800.0,17.487,17.6027,17.4603,17.5404,116800.0
2013-06-25 11:00:00,19.7,19.79,19.68,19.72,97800.0,17.5404,17.6205,17.5226,17.5582,97800.0
2013-06-25 11:30:00,19.71,19.79,19.68,19.75,102200.0,17.5493,17.6205,17.5226,17.5849,102200.0
2013-06-25 12:00:00,19.75,19.83,19.73,19.76,79600.0,17.5849,17.6562,17.5671,17.5938,79600.0
2013-06-25 12:30:00,19.76,19.87,19.76,19.81,69100.0,17.5938,17.6918,17.5938,17.6384,69100.0
2013-06-25 13:00:00,19.81,19.82,19.68,19.71,73800.0,17.6384,17.6473,17.5226,17.5493,73800.0
2013-06-25 13:30:00,19.72,19.81,19.7,19.78,73600.0,17.5582,17.6384,17.5404,17.6116,73600.0
2013-06-25 14:00:00,19.78,19.86,19.76,19.85,105700.0,17.6116,17.6829,17.5938,17.674,105700.0
2013-06-25 14:30:00,19.86,19.93,19.85,19.93,110700.0,17.6829,17.7452,17.674,17.7452,110700.0
2013-06-25 15:00:00,19.93,19.97,19.89,19.97,117300.0,17.7452,17.7808,17.7096,17.7808,117300.0
2013-06-25 15:30:00,19.97,19.98,19.91,19.92,339700.0,17.7808,17.7897,17.7274,17.7363,339700.0
2013-06-26 09:30:00,20.15,20.15,19.87,19.95,130900.0,17.9411,17.9411,17.6918,17.763,130900.0
2013-06-26 10:00:00,19.96,19.99,19.85,19.9,83400.0,17.7719,17.7986,17.674,17.7185,83400.0
2013-06-26 10:30:00,19.89,19.99,19.86,19.94,99600.0,17.7096,17.7986,17.6829,17.7541,99600.0
2013-06-26 11:00:00,19.95,20.04,19.93,19.97,75900.0,17.763,17.8431,17.7452,17.7808,75900.0
2013-06-26 11:30:00,19.98,20.05,19.97,20.01,109200.0,17.7897,17.852,17.7808,17.8164,109200.0
2013-06-26 12:00:00,20.0,20.05,19.97,20.02,113800.0,17.8075,17.852,17.7808,17.8253,113800.0
2013-06-26 12:30:00,20.02,20.03,19.95,20.0,66200.0,17.8253,17.8342,17.763,17.8075,66200.0
2013-06-26 13:00:00,20.0,20.03,19.96,20.0,80500.0,17.8075,17.8342,17.7719,17.8075,80500.0
2013-06-26 13:30:00,20.0,20.01,19.95,19.98,94300.0,17.8075,17.8164,17.763,17.7897,94300.0
2013-06-26 14:00:00,19.98,19.99,19.94,19.98,73800.0,17.7897,17.7986,17.7541,17.7897,73800.0
2013-06-26 14:30:00,19.98,20.05,19.96,20.03,114900.0,17.7897,17.852,17.7719,17.8342,114900.0
2013-06-26 15:00:00,20.03,20.11,20.03,20.1,116800.0,17.8342,17.9055,17.8342,17.8966,116800.0
2013-06-26 15:30:00,20.1,20.11,20.04,20.06,248700.0,17.8966,17.9055,17.8431,17.8609,248700.0
2013-06-27 09:30:00,20.23,20.38,20.2,20.28,95100.0,18.0123,18.1459,17.9856,18.0568,95100.0
2013-06-27 10:00:00,20.29,20.45,20.21,20.38,125700.0,18.0657,18.2082,17.9945,18.1459,125700.0
2013-06-27 10:30:00,20.38,20.52,20.33,20.43,254900.0,18.1459,18.2705,18.1013,18.1904,254900.0
2013-06-27 11:00:00,20.42,20.44,20.35,20.39,64800.0,18.1815,18.1993,18.1192,18.1548,64800.0
2013-06-27 11:30:00,20.39,20.41,20.35,20.39,52600.0,18.1548,18.1726,18.1192,18.1548,52600.0
2013-06-27 12:00:00,20.39,20.43,20.35,20.42,122200.0,18.1548,18.1904,18.1192,18.1815,122200.0
2013-06-27 12:30:00,20.42,20.48,20.42,20.42,231500.0,18.1815,18.2349,18.1815,18.1815,231500.0
2013-06-27 13:00:00,20.42,20.5,20.41,20.48,137000.0,18.1815,18.2527,18.1726,18.2349,137000.0
2013-06-27 13:30:00,20.49,20.57,20.48,20.48,84600.0,18.2438,18.315,18.2349,18.2349,84600.0
2013-06-27 14:00:00,20.48,20.48,20.42,20.45,80000.0,18.2349,18.2349,18.1815,18.2082,80000.0
2013-06-27 14:30:00,20.45,20.46,20.4,20.41,71100.0,18.2082,18.2171,18.1637,18.1726,71100.0
2013-06-27 15:00:00,20.41,20.42,20.37,20.41,141000.0,18.1726,18.1815,18.137,18.1726,141000.0
2013-06-27 15:30:00,20.42,20.44,20.35,20.36,295700.0,18.1815,18.1993,18.1192,18.1281,295700.0
2013-06-28 09:30:00,20.28,20.28,19.93,20.02,171400.0,18.0568,18.0568,17.7452,17.8253,171400.0
2013-06-28 10:00:00,20.02,20.21,19.99,20.21,104800.0,17.8253,17.9945,17.7986,17.9945,104800.0
2013-06-28 10:30:00,20.21,20.3,20.2,20.27,55700.0,17.9945,18.0746,17.9856,18.0479,55700.0
2013-06-28 11:00:00,20.28,20.35,20.25,20.25,64500.0,18.0568,18.1192,18.0301,18.0301,64500.0
2013-06-28 11:30:00,20.25,20.3,20.23,20.27,101300.0,18.0301,18.0746,18.0123,18.0479,101300.0
2013-06-28 12:00:00,20.27,20.27,20.17,20.22,56200.0,18.0479,18.0479,17.9589,18.0034,56200.0
2013-06-28 12:30:00,20.22,20.27,20.21,20.24,34400.0,18.0034,18.0479,17.9945,18.0212,34400.0
2013-06-28 13:00:00,20.24,20.34,20.23,20.33,49700.0,18.0212,18.1103,18.0123,18.1013,49700.0
2013-06-28 13:30:00,20.34,20.37,20.3,20.35,60100.0,18.1103,18.137,18.0746,18.1192,60100.0
2013-06-28 14:00:00,20.35,20.37,20.3,20.32,42200.0,18.1192,18.137,18.0746,18.0924,42200.0
2013-06-28 14:30:00,20.31,20.35,20.31,20.34,64000.0,18.0835,18.1192,18.0835,18.1103,64000.0
2013-06-28 15:00:00,20.34,20.37,20.26,20.37,92400.0,18.1103,18.137,18.039,18.137,92400.0
2013-06-28 15:30:00,20.38,20.43,20.31,20.38,856200.0,18.1459,18.1904,18.0835,18.1459,856200.0
2013-07-01 09:30:00,20.4,20.68,20.38,20.67,346900.0,18.1637,18.413,18.1459,18.4041,346900.0
2013-07-01 10:00:00,20.65,20.75,20.63,20.66,103000.0,18.3863,18.4753,18.3685,18.3952,103000.0
2013-07-01 10:30:00,20.66,20.69,20.63,20.64,52400.0,18.3952,18.4219,18.3685,18.3774,52400.0
2013-07-01 11:00:00,20.64,20.67,20.6,20.66,81300.0,18.3774,18.4041,18.3417,18.3952,81300.0
2013-07-01 11:30:00,20.66,20.73,20.62,20.71,89600.0,18.3952,18.4575,18.3596,18.4397,89600.0
2013-07-01 12:00:00,20.71,20.75,20.66,20.72,92800.0,18.4397,18.4753,18.3952,18.4486,92800.0
2013-07-01 12:30:00,20.73,20.82,20.71,20.8,109600.0,18.4575,18.5376,18.4397,18.5198,109600.0
2013-07-01 13:00:00,20.8,20.8,20.73,20.75,63200.0,18.5198,18.5198,18.4575,18.4753,63200.0
2013-07-01 13:30:00,20.75,20.76,20.65,20.65,84400.0,18.4753,18.4842,18.3863,18.3863,84400.0
2013-07-01 14:00:00,20.64,20.65,20.59,20.63,76500.0,18.3774,18.3863,18.3328,18.3685,76500.0
2013-07-01 14:30:00,20.63,20.77,20.63,20.75,104100.0,18.3685,18.4931,18.3685,18.4753,104100.0
2013-07-01 15:00:00,20.75,20.77,20.64,20.64,113100.0,18.4753,18.4931,18.3774,18.3774,113100.0
2013-07-01 15:30:00,20.64,20.66,20.53,20.59,329800.0,18.3774,18.3952,18.2794,18.3328,329800.0
2013-07-02 09:30:00,20.57,20.88,20.46,20.79,103200.0,18.315,18.5911,18.2171,18.5109,103200.0
2013-07-02 10:00:00,20.79,20.88,20.71,20.85,128500.0,18.5109,18.5911,18.4397,18.5643,128500.0
2013-07-02 10:30:00,20.84,20.88,20.77,20.84,73800.0,18.5554,18.5911,18.4931,18.5554,73800.0
2013-07-02 11:00:00,20.84,20.94,20.84,20.93,131100.0,18.5554,18.6445,18.5554,18.6356,131100.0
2013-07-02 11:30:00,20.93,20.96,20.92,20.94,79400.0,18.6356,18.6623,18.6267,18.6445,79400.0
2013-07-02 12:00:00,20.94,20.94,20.78,20.81,83400.0,18.6445,18.6445,18.502,18.5287,83400.0
2013-07-02 12:30:00,20.8,20.84,20.79,20.82,68000.0,18.5198,18.5554,18.5109,18.5376,68000.0
2013-07-02 13:00:00,20.82,20.84,20.78,20.78,69200.0,18.5376,18.5554,18.502,18.502,69200.0
2013-07-02 13:30:00,20.78,20.79,20.7,20.75,66800.0,18.502,18.5109,18.4308,18.4753,66800.0
2013-07-02 14:00:00,20.74,20.74,20.57,20.59,97700.0,18.4664,18.4664,18.315,18.3328,97700.0
2013-07-02 14:30:00,20.6,20.66,20.56,20.63,102900.0,18.3417,18.3952,18.3061,18.3685,102900.0
2013-07-02 15:00:00,20.63,20.66,20.56,20.56,123500.0,18.3685,18.3952,18.3061,18.3061,123500.0
2013-07-02 15:30:00,20.56,20.68,20.53,20.64,256600.0,18.3061,18.413,18.2794,18.3774,256600.0
2013-07-03 09:30:00,20.6,20.6,20.38,20.47,126200.0,18.3417,18.3417,18.1459,18.226,126200.0
2013-07-03 10:00:00,20.47,20.69,20.46,20.68,141200.0,18.226,18.4219,18.2171,18.413,141200.0
2013-07-03 10:30:00,20.69,20.73,20.64,20.65,68600.0,18.4219,18.4575,18.3774,18.3863,68600.0
2013-07-03 11:00:00,20.65,20.75,20.65,20.75,65400.0,18.3863,18.4753,18.3863,18.4753,65400.0
2013-07-03 11:30:00,20.75,20.78,20.69,20.78,66500.0,18.4753,18.502,18.4219,18.502,66500.0
2013-07-03 12:00:00,20.77,20.87,20.75,20.81,109300.0,18.4931,18.5822,18.4753,18.5287,109300.0
2013-07-03 12:30:00,20.81,20.83,20.65,20.67,204700.0,18.5287,18.5465,18.3863,18.4041,204700.0
2013-07-05 09:30:00,20.83,20.92,20.76,20.82,80700.0,18.5465,18.6267,18.4842,18.5376,80700.0
2013-07-05 10:00:00,20.83,20.87,20.73,20.75,52500.0,18.5465,18.5822,18.4575,18.4753,52500.0
2013-07-05 10:30:00,20.76,20.83,20.74,20.79,46200.0,18.4842,18.5465,18.4664,18.5109,46200.0
2013-07-05 11:00:00,20.8,20.83,20.77,20.77,50400.0,18.5198,18.5465,18.4931,18.4931,50400.0
2013-07-05 11:30:00,20.77,20.86,20.75,20.85,43700.0,18.4931,18.5732,18.4753,18.5643,43700.0
2013-07-05 12:00:00,20.85,20.87,20.82,20.83,33500.0,18.5643,18.5822,18.5376,18.5465,33500.0
2013-07-05 12:30:00,20.82,20.85,20.8,20.82,59000.0,18.5376,18.5643,18.5198,18.5376,59000.0
2013-07-05 13:00:00,20.82,20.85,20.79,20.85,52100.0,18.5376,18.5643,18.5109,18.5643,52100.0
2013-07-05 13:30:00,20.85,20.85,20.81,20.84,38000.0,18.5643,18.5643,18.5287,18.5554,38000.0
2013-07-05 14:00:00,20.83,20.9,20.83,20.89,114300.0,18.5465,18.6089,18.5465,18.6,114300.0
2013-07-05 14:30:00,20.89,20.89,20.83,20.88,123600.0,18.6,18.6,18.5465,18.5911,123600.0
2013-07-05 15:00:00,20.88,20.89,20.81,20.83,84700.0,18.5911,18.6,18.5287,18.5465,84700.0
2013-07-05 15:30:00,20.84,20.94,20.84,20.94,189600.0,18.5554,18.6445,18.5554,18.6445,189600.0
2013-07-08 09:30:00,20.97,21.0,20.79,20.8,140500.0,18.6712,18.6979,18.5109,18.5198,140500.0
2013-07-08 10:00:00,20.8,20.92,20.76,20.85,132400.0,18.5198,18.6267,18.4842,18.5643,132400.0
2013-07-08 10:30:00,20.85,20.86,20.73,20.74,103200.0,18.5643,18.5732,18.4575,18.4664,103200.0
2013-07-08 11:00:00,20.74,20.75,20.59,20.62,164000.0,18.4664,18.4753,18.3328,18.3596,164000.0
2013-07-08 11:30:00,20.62,20.62,20.47,20.53,450500.0,18.3596,18.3596,18.226,18.2794,450500.0
2013-07-08 12:00:00,20.54,20.54,20.42,20.42,249500.0,18.2883,18.2883,18.1815,18.1815,249500.0
2013-07-08 12:30:00,20.42,20.46,20.34,20.37,180200.0,18.1815,18.2171,18.1103,18.137,180200.0
2013-07-08 13:00:00,20.38,20.44,20.3,20.32,94600.0,18.1459,18.1993,18.0746,18.0924,94600.0
2013-07-08 13:30:00,20.31,20.47,20.26,20.45,230400.0,18.0835,18.226,18.039,18.2082,230400.0
2013-07-08 14:00:00,20.44,20.45,20.35,20.39,142800.0,18.1993,18.2082,18.1192,18.1548,142800.0
2013-07-08 14:30:00,20.39,20.45,20.38,20.43,149600.0,18.1548,18.2082,18.1459,18.1904,149600.0
2013-07-08 15:00:00,20.42,20.43,20.34,20.34,192600.0,18.1815,18.1904,18.1103,18.1103,192600.0
2013-07-08 15:30:00,20.34,20.42,20.33,20.39,421300.0,18.1103,18.1815,18.1013,18.1548,421300.0
2013-07-09 09:30:00,20.56,20.86,20.56,20.83,213100.0,18.3061,18.5732,18.3061,18.5465,213100.0
2013-07-09 10:00:00,20.84,20.99,20.8,20.89,208000.0,18.5554,18.689,18.5198,18.6,208000.0
2013-07-09 10:30:00,20.9,21.06,20.89,21.04,411700.0,18.6089,18.7513,18.6,18.7335,411700.0
2013-07-09 11:00:00,21.04,21.16,21.04,21.14,133100.0,18.7335,18.8404,18.7335,18.8226,133100.0
2013-07-09 11:30:00,21.13,21.21,21.12,21.15,87800.0,18.8136,18.8849,18.8047,18.8315,87800.0
2013-07-09 12:00:00,21.15,21.22,21.14,21.2,49100.0,18.8315,18.8938,18.8226,18.876,49100.0
2013-07-09 12:30:00,21.19,21.21,21.17,21.19,54200.0,18.8671,18.8849,18.8493,18.8671,54200.0
2013-07-09 13:00:00,21.19,21.24,21.18,21.22,73500.0,18.8671,18.9116,18.8582,18.8938,73500.0
2013-07-09 13:30:00,21.22,21.22,21.19,21.22,132300.0,18.8938,18.8938,18.8671,18.8938,132300.0
2013-07-09 14:00:00,21.22,21.25,21.2,21.2,86700.0,18.8938,18.9205,18.876,18.876,86700.0
2013-07-09 14:30:00,21.21,21.23,21.19,21.21,80300.0,18.8849,18.9027,18.8671,18.8849,80300.0
2013-07-09 15:00:00,21.21,21.21,21.13,21.17,98600.0,18.8849,18.8849,18.8136,18.8493,98600.0
2013-07-09 15:30:00,21.17,21.22,21.14,21.22,423400.0,18.8493,18.8938,18.8226,18.8938,423400.0
2013-07-10 09:30:00,21.22,21.44,21.18,21.4,103800.0,18.8938,19.0897,18.8582,19.0541,103800.0
2013-07-10 10:00:00,21.4,21.44,21.38,21.43,101700.0,19.0541,19.0897,19.0362,19.0808,101700.0
2013-07-10 10:30:00,21.43,21.45,21.39,21.44,85400.0,19.0808,19.0986,19.0451,19.0897,85400.0
2013-07-10 11:00:00,21.44,21.46,21.38,21.42,122000.0,19.0897,19.1075,19.0362,19.0719,122000.0
2013-07-10 11:30:00,21.42,21.48,21.42,21.45,75200.0,19.0719,19.1253,19.0719,19.0986,75200.0
2013-07-10 12:00:00,21.45,21.47,21.44,21.44,47600.0,19.0986,19.1164,19.0897,19.0897,47600.0
2013-07-10 12:30:00,21.45,21.49,21.42,21.47,64200.0,19.0986,19.1342,19.0719,19.1164,64200.0
2013-07-10 13:00:00,21.47,21.64,21.46,21.56,347600.0,19.1164,19.2677,19.1075,19.1965,347600.0
2013-07-10 13:30:00,21.57,21.66,21.56,21.65,86100.0,19.2054,19.2855,19.1965,19.2766,86100.0
2013-07-10 14:00:00,21.65,21.76,21.59,21.6,293300.0,19.2766,19.3746,19.2232,19.2321,293300.0
2013-07-10 14:30:00,21.61,21.62,21.51,21.58,146900.0,19.241,19.2499,19.152,19.2143,146900.0
2013-07-10 15:00:00,21.59,21.62,21.56,21.61,132200.0,19.2232,19.2499,19.1965,19.241,132200.0
2013-07-10 15:30:00,21.61,21.62,21.51,21.54,337100.0,19.241,19.2499,19.152,19.1787,337100.0
2013-07-11 09:30:00,21.8,21.8,21.59,21.65,123900.0,19.4102,19.4102,19.2232,19.2766,123900.0
2013-07-11 10:00:00,21.64,21.73,21.64,21.7,102700.0,19.2677,19.3479,19.2677,19.3212,102700.0
2013-07-11 10:30:00,21.7,21.71,21.63,21.67,105400.0,19.3212,19.3301,19.2588,19.2945,105400.0
2013-07-11 11:00:00,21.67,21.69,21.62,21.62,59900.0,19.2945,19.3123,19.2499,19.2499,59900.0
2013-07-11 11:30:00,21.63,21.64,21.54,21.55,55700.0,19.2588,19.2677,19.1787,19.1876,55700.0
2013-07-11 12:00:00,21.55,21.56,21.44,21.46,76200.0,19.1876,19.1965,19.0897,19.1075,76200.0
2013-07-11 12:30:00,21.47,21.53,21.46,21.52,75700.0,19.1164,19.1698,19.1075,19.1609,75700.0
2013-07-11 13:00:00,21.52,21.58,21.51,21.55,92800.0,19.1609,19.2143,19.152,19.1876,92800.0
2013-07-11 13:30:00,21.55,21.57,21.53,21.53,58000.0,19.1876,19.2054,19.1698,19.1698,58000.0
2013-07-11 14:00:00,21.53,21.6,21.52,21.59,86000.0,19.1698,19.2321,19.1609,19.2232,86000.0
2013-07-11 14:30:00,21.59,21.67,21.59,21.63,117700.0,19.2232,19.2945,19.2232,19.2588,117700.0
2013-07-11 15:00:00,21.62,21.7,21.62,21.69,107400.0,19.2499,19.3212,19.2499,19.3123,107400.0
2013-07-11 15:30:00,21.69,21.74,21.65,21.72,233200.0,19.3123,19.3568,19.2766,19.339,233200.0
2013-07-12 09:30:00,21.74,21.81,21.68,21.76,138000.0,19.3568,19.4191,19.3034,19.3746,138000.0
2013-07-12 10:00:00,21.77,21.84,21.73,21.8,80500.0,19.3835,19.4458,19.3479,19.4102,80500.0
2013-07-12 10:30:00,21.8,21.89,21.78,21.87,55200.0,19.4102,19.4903,19.3924,19.4725,55200.0
2013-07-12 11:00:00,21.87,21.87,21.84,21.85,70400.0,19.4725,19.4725,19.4458,19.4547,70400.0
2013-07-12 11:30:00,21.85,21.86,21.84,21.85,82400.0,19.4547,19.4636,19.4458,19.4547,82400.0
2013-07-12 12:00:00,21.84,21.89,21.84,21.86,72300.0,19.4458,19.4903,19.4458,19.4636,72300.0
2013-07-12 12:30:00,21.86,21.89,21.85,21.88,48100.0,19.4636,19.4903,19.4547,19.4814,48100.0
2013-07-12 13:00:00,21.87,21.89,21.84,21.86,108300.0,19.4725,19.4903,19.4458,19.4636,108300.0
2013-07-12 13:30:00,21.86,21.87,21.84,21.85,67100.0,19.4636,19.4725,19.4458,19.4547,67100.0
2013-07-12 14:00:00,21.85,21.86,21.78,21.78,88800.0,19.4547,19.4636,19.3924,19.3924,88800.0
2013-07-12 14:30:00,21.79,21.83,21.78,21.82,46600.0,19.4013,19.4369,19.3924,19.428,46600.0
2013-07-12 15:00:00,21.82,21.89,21.82,21.84,113600.0,19.428,19.4903,19.428,19.4458,113600.0
2013-07-12 15:30:00,21.84,21.96,21.84,21.94,361400.0,19.4458,19.5527,19.4458,19.5349,361400.0
2013-07-15 09:30:00,21.96,21.96,21.85,21.92,114200.0,19.5527,19.5527,19.4547,19.517,114200.0
2013-07-15 10:00:00,21.93,21.96,21.92,21.93,50900.0,19.5259,19.5527,19.517,19.5259,50900.0
2013-07-15 10:30:00,21.93,21.97,21.93,21.94,43000.0,19.5259,19.5616,19.5259,19.5349,43000.0
2013-07-15 11:00:00,21.95,21.95,21.88,21.92,62500.0,19.5438,19.5438,19.4814,19.517,62500.0
2013-07-15 11:30:00,21.93,21.94,21.89,21.89,41100.0,19.5259,19.5349,19.4903,19.4903,41100.0
2013-07-15 12:00:00,21.89,21.92,21.88,21.92,48300.0,19.4903,19.517,19.4814,19.517,48300.0
2013-07-15 12:30:00,21.92,21.96,21.89,21.95,56000.0,19.517,19.5527,19.4903,19.5438,56000.0
2013-07-15 13:00:00,21.95,21.95,21.93,21.95,35000.0,19.5438,19.5438,19.5259,19.5438,35000.0
2013-07-15 13:30:00,21.95,22.0,21.94,22.0,84500.0,19.5438,19.5883,19.5349,19.5883,84500.0
2013-07-15 14:00:00,21.99,22.05,21.99,22.03,198500.0,19.5794,19.6328,19.5794,19.615,198500.0
2013-07-15 14:30:00,22.03,22.03,21.97,21.99,101200.0,19.615,19.615,19.5616,19.5794,101200.0
2013-07-15 15:00:00,21.98,22.01,21.98,21.98,73000.0,19.5705,19.5972,19.5705,19.5705,73000.0
2013-07-15 15:30:00,21.98,22.02,21.98,22.01,276700.0,19.5705,19.6061,19.5705,19.5972,276700.0
2013-07-16 09:30:00,21.98,22.11,21.97,22.1,96900.0,19.5705,19.6862,19.5616,19.6773,96900.0
2013-07-16 10:00:00,22.1,22.19,22.09,22.11,99900.0,19.6773,19.7574,19.6684,19.6862,99900.0
2013-07-16 10:30:00,22.12,22.19,22.1,22.19,114300.0,19.6951,19.7574,19.6773,19.7574,114300.0
2013-07-16 11:00:00,22.19,22.2,22.16,22.19,216200.0,19.7574,19.7664,19.7307,19.7574,216200.0
2013-07-16 11:30:00,22.18,22.21,22.18,22.2,156100.0,19.7485,19.7753,19.7485,19.7664,156100.0
2013-07-16 12:00:00,22.19,22.21,22.18,22.2,61800.0,19.7574,19.7753,19.7485,19.7664,61800.0
2013-07-16 12:30:00,22.21,22.22,22.19,22.21,93200.0,19.7753,19.7842,19.7574,19.7753,93200.0
2013-07-16 13:00:00,22.21,22.24,22.2,22.22,151800.0,19.7753,19.802,19.7664,19.7842,151800.0
2013-07-16 13:30:00,22.22,22.27,22.22,22.25,112800.0,19.7842,19.8287,19.7842,19.8109,112800.0
2013-07-16 14:00:00,22.25,22.28,22.25,22.26,110500.0,19.8109,19.8376,19.8109,19.8198,110500.0
2013-07-16 14:30:00,22.26,22.28,22.24,22.24,109600.0,19.8198,19.8376,19.802,19.802,109600.0
2013-07-16 15:00:00,22.24,22.3,22.22,22.3,293000.0,19.802,19.8554,19.7842,19.8554,293000.0
2013-07-16 15:30:00,22.29,22.31,22.26,22.3,425000.0,19.8465,19.8643,19.8198,19.8554,425000.0
2013-07-17 09:30:00,22.38,22.41,22.1,22.13,142400.0,19.9266,19.9533,19.6773,19.704,142400.0
2013-07-17 10:00:00,22.12,22.33,22.09,22.29,101800.0,19.6951,19.8821,19.6684,19.8465,101800.0
2013-07-17 10:30:00,22.29,22.31,22.13,22.23,78700.0,19.8465,19.8643,19.704,19.7931,78700.0
2013-07-17 11:00:00,22.23,22.32,22.23,22.25,51100.0,19.7931,19.8732,19.7931,19.8109,51100.0
2013-07-17 11:30:00,22.25,22.27,22.21,22.24,49200.0,19.8109,19.8287,19.7753,19.802,49200.0
2013-07-17 12:00:00,22.24,22.35,22.23,22.29,54900.0,19.802,19.8999,19.7931,19.8465,54900.0
2013-07-17 12:30:00,22.3,22.33,22.29,22.3,52800.0,19.8554,19.8821,19.8465,19.8554,52800.0
2013-07-17 13:00:00,22.31,22.32,22.29,22.3,71400.0,19.8643,19.8732,19.8465,19.8554,71400.0
2013-07-17 13:30:00,22.3,22.33,22.29,22.3,103300.0,19.8554,19.8821,19.8465,19.8554,103300.0
2013-07-17 14:00:00,22.3,22.32,22.29,22.32,68000.0,19.8554,19.8732,19.8465,19.8732,68000.0
2013-07-17 14:30:00,22.31,22.33,22.29,22.31,127600.0,19.8643,19.8821,19.8465,19.8643,127600.0
2013-07-17 15:00:00,22.31,22.34,22.31,22.32,134000.0,19.8643,19.891,19.8643,19.8732,134000.0
2013-07-17 15:30:00,22.32,22.4,22.31,22.39,281000.0,19.8732,19.9444,19.8643,19.9355,281000.0
2013-07-18 09:30:00,22.39,22.43,22.21,22.22,95700.0,19.9355,19.9711,19.7753,19.7842,95700.0
2013-07-18 10:00:00,22.22,22.27,22.16,22.19,236600.0,19.7842,19.8287,19.7307,19.7574,236600.0
2013-07-18 10:30:00,22.19,22.19,22.12,22.13,194000.0,19.7574,19.7574,19.6951,19.704,194000.0
2013-07-18 11:00:00,22.14,22.2,22.07,22.2,116500.0,19.7129,19.7664,19.6506,19.7664,116500.0
2013-07-18 11:30:00,22.2,22.3,22.19,22.28,71000.0,19.7664,19.8554,19.7574,19.8376,71000.0
2013-07-18 12:00:00,22.28,22.31,22.26,22.27,63300.0,19.8376,19.8643,19.8198,19.8287,63300.0
2013-07-18 12:30:00,22.27,22.3,22.24,22.29,60400.0,19.8287,19.8554,19.802,19.8465,60400.0
2013-07-18 13:00:00,22.3,22.3,22.23,22.23,71300.0,19.8554,19.8554,19.7931,19.7931,71300.0
2013-07-18 13:30:00,22.23,22.25,22.22,22.24,77300.0,19.7931,19.8109,19.7842,19.802,77300.0
2013-07-18 14:00:00,22.24,22.25,22.16,22.17,148900.0,19.802,19.8109,19.7307,19.7396,148900.0
2013-07-18 14:30:00,22.17,22.23,22.15,22.2,113700.0,19.7396,19.7931,19.7218,19.7664,113700.0
2013-07-18 15:00:00,22.21,22.21,22.12,22.18,121800.0,19.7753,19.7753,19.6951,19.7485,121800.0
2013-07-18 15:30:00,22.19,22.23,22.16,22.19,172100.0,19.7574,19.7931,19.7307,19.7574,172100.0
2013-07-19 09:30:00,22.09,22.15,22.0,22.12,237400.0,19.6684,19.7218,19.5883,19.6951,237400.0
2013-07-19 10:00:00,22.12,22.15,22.05,22.08,115700.0,19.6951,19.7218,19.6328,19.6595,115700.0
2013-07-19 10:30:00,22.09,22.11,22.05,22.05,96200.0,19.6684,19.6862,19.6328,19.6328,96200.0
2013-07-19 11:00:00,22.06,22.1,22.01,22.1,138900.0,19.6417,19.6773,19.5972,19.6773,138900.0
2013-07-19 11:30:00,22.1,22.11,22.07,22.1,47700.0,19.6773,19.6862,19.6506,19.6773,47700.0
2013-07-19 12:00:00,22.1,22.21,22.1,22.19,47600.0,19.6773,19.7753,19.6773,19.7574,47600.0
2013-07-19 12:30:00,22.19,22.21,22.18,22.21,28800.0,19.7574,19.7753,19.7485,19.7753,28800.0
2013-07-19 13:00:00,22.21,22.26,22.2,22.25,60100.0,19.7753,19.8198,19.7664,19.8109,60100.0
2013-07-19 13:30:00,22.25,22.26,22.22,22.23,31300.0,19.8109,19.8198,19.7842,19.7931,31300.0
2013-07-19 14:00:00,22.22,22.29,22.22,22.24,52300.0,19.7842,19.8465,19.7842,19.802,52300.0
2013-07-19 14:30:00,22.24,22.26,22.23,22.24,63800.0,19.802,19.8198,19.7931,19.802,63800.0
2013-07-19 15:00:00,22.24,22.25,22.23,22.24,92500.0,19.802,19.8109,19.7931,19.802,92500.0
2013-07-19 15:30:00,22.24,22.27,22.22,22.26,172800.0,19.802,19.8287,19.7842,19.8198,172800.0
2013-07-22 09:30:00,22.21,22.33,22.14,22.32,124200.0,19.7753,19.8821,19.7129,19.8732,124200.0
2013-07-22 10:00:00,22.32,22.38,22.26,22.3,65800.0,19.8732,19.9266,19.8198,19.8554,65800.0
2013-07-22 10:30:00,22.3,22.39,22.3,22.36,47200.0,19.8554,19.9355,19.8554,19.9088,47200.0
2013-07-22 11:00:00,22.37,22.39,22.33,22.36,36400.0,19.9177,19.9355,19.8821,19.9088,36400.0
2013-07-22 11:30:00,22.37,22.38,22.28,22.3,32600.0,19.9177,19.9266,19.8376,19.8554,32600.0
2013-07-22 12:00:00,22.31,22.32,22.29,22.31,31600.0,19.8643,19.8732,19.8465,19.8643,31600.0
2013-07-22 12:30:00,22.31,22.35,22.31,22.34,47800.0,19.8643,19.8999,19.8643,19.891,47800.0
2013-07-22 13:00:00,22.34,22.38,22.32,22.34,32800.0,19.891,19.9266,19.8732,19.891,32800.0
2013-07-22 13:30:00,22.34,22.35,22.31,22.32,37300.0,19.891,19.8999,19.8643,19.8732,37300.0
2013-07-22 14:00:00,22.33,22.36,22.32,22.33,27500.0,19.8821,19.9088,19.8732,19.8821,27500.0
2013-07-22 14:30:00,22.34,22.41,22.33,22.41,40800.0,19.891,19.9533,19.8821,19.9533,40800.0
2013-07-22 15:00:00,22.41,22.41,22.36,22.38,82800.0,19.9533,19.9533,19.9088,19.9266,82800.0
2013-07-22 15:30:00,22.38,22.4,22.32,22.37,217400.0,19.9266,19.9444,19.8732,19.9177,217400.0
2013-07-23 09:30:00,22.41,22.47,22.35,22.4,86600.0,19.9533,20.0068,19.8999,19.9444,86600.0
2013-07-23 10:00:00,22.39,22.45,22.37,22.41,70700.0,19.9355,19.9889,19.9177,19.9533,70700.0
2013-07-23 10:30:00,22.4,22.44,22.38,22.4,64400.0,19.9444,19.98,19.9266,19.9444,64400.0
2013-07-23 11:00:00,22.4,22.5,22.4,22.49,89200.0,19.9444,20.0335,19.9444,20.0246,89200.0
2013-07-23 11:30:00,22.49,22.51,22.43,22.43,68700.0,20.0246,20.0424,19.9711,19.9711,68700.0
2013-07-23 12:00:00,22.43,22.45,22.4,22.41,19300.0,19.9711,19.9889,19.9444,19.9533,19300.0
2013-07-23 12:30:00,22.42,22.45,22.4,22.44,43700.0,19.9622,19.9889,19.9444,19.98,43700.0
2013-07-23 13:00:00,22.45,22.48,22.44,22.45,26400.0,19.9889,20.0157,19.98,19.9889,26400.0
2013-07-23 13:30:00,22.45,22.47,22.4,22.44,47900.0,19.9889,20.0068,19.9444,19.98,47900.0
2013-07-23 14:00:00,22.44,22.46,22.43,22.44,34400.0,19.98,19.9978,19.9711,19.98,34400.0
2013-07-23 14:30:00,22.44,22.46,22.41,22.41,70600.0,19.98,19.9978,19.9533,19.9533,70600.0
2013-07-23 15:00:00,22.41,22.41,22.37,22.39,91500.0,19.9533,19.9533,19.9177,19.9355,91500.0
2013-07-23 15:30:00,22.39,22.41,22.31,22.34,219000.0,19.9355,19.9533,19.8643,19.891,219000.0
2013-07-24 09:30:00,22.5,22.79,22.47,22.63,192400.0,20.0335,20.2917,20.0068,20.1492,192400.0
2013-07-24 10:00:00,22.62,22.62,22.46,22.49,79000.0,20.1403,20.1403,19.9978,20.0246,79000.0
2013-07-24 10:30:00,22.5,22.53,22.48,22.5,60600.0,20.0335,20.0602,20.0157,20.0335,60600.0
2013-07-24 11:00:00,22.5,22.53,22.47,22.51,54800.0,20.0335,20.0602,20.0068,20.0424,54800.0
2013-07-24 11:30:00,22.52,22.66,22.49,22.6,132300.0,20.0513,20.1759,20.0246,20.1225,132300.0
2013-07-24 12:00:00,22.59,22.61,22.5,22.5,42100.0,20.1136,20.1314,20.0335,20.0335,42100.0
2013-07-24 12:30:00,22.51,22.54,22.49,22.5,39900.0,20.0424,20.0691,20.0246,20.0335,39900.0
2013-07-24 13:00:00,22.49,22.5,22.44,22.44,49000.0,20.0246,20.0335,19.98,19.98,49000.0
2013-07-24 13:30:00,22.43,22.46,22.41,22.46,55900.0,19.9711,19.9978,19.9533,19.9978,55900.0
2013-07-24 14:00:00,22.46,22.48,22.44,22.45,61900.0,19.9978,20.0157,19.98,19.9889,61900.0
2013-07-24 14:30:00,22.46,22.46,22.41,22.46,46000.0,19.9978,19.9978,19.9533,19.9978,46000.0
2013-07-24 15:00:00,22.45,22.46,22.42,22.45,84500.0,19.9889,19.9978,19.9622,19.9889,84500.0
2013-07-24 15:30:00,22.44,22.45,22.4,22.42,160600.0,19.98,19.9889,19.9444,19.9622,160600.0
2013-07-25 09:30:00,22.38,22.44,22.21,22.28,168300.0,19.9266,19.98,19.7753,19.8376,168300.0
2013-07-25 10:00:00,22.28,22.35,22.25,22.31,192900.0,19.8376,19.8999,19.8109,19.8643,192900.0
2013-07-25 10:30:00,22.32,22.33,22.18,22.32,82700.0,19.8732,19.8821,19.7485,19.8732,82700.0
2013-07-25 11:00:00,22.32,22.32,22.27,22.29,81700.0,19.8732,19.8732,19.8287,19.8465,81700.0
2013-07-25 11:30:00,22.3,22.36,22.25,22.36,39700.0,19.8554,19.9088,19.8109,19.9088,39700.0
2013-07-25 12:00:00,22.35,22.5,22.35,22.49,49600.0,19.8999,20.0335,19.8999,20.0246,49600.0
2013-07-25 12:30:00,22.49,22.53,22.48,22.5,45200.0,20.0246,20.0602,20.0157,20.0335,45200.0
2013-07-25 13:00:00,22.5,22.55,22.5,22.52,42900.0,20.0335,20.078,20.0335,20.0513,42900.0
2013-07-25 13:30:00,22.52,22.55,22.52,22.54,31900.0,20.0513,20.078,20.0513,20.0691,31900.0
2013-07-25 14:00:00,22.54,22.59,22.5,22.53,69300.0,20.0691,20.1136,20.0335,20.0602,69300.0
2013-07-25 14:30:00,22.53,22.58,22.52,22.54,67300.0,20.0602,20.1047,20.0513,20.0691,67300.0
2013-07-25 15:00:00,22.54,22.59,22.54,22.56,84400.0,20.0691,20.1136,20.0691,20.0869,84400.0
2013-07-25 15:30:00,22.56,22.6,22.53,22.57,218000.0,20.0869,20.1225,20.0602,20.0958,218000.0
2013-07-26 09:30:00,22.43,22.68,22.41,22.66,116300.0,19.9711,20.1937,19.9533,20.1759,116300.0
2013-07-26 10:00:00,22.67,22.73,22.64,22.7,94200.0,20.1848,20.2383,20.1581,20.2115,94200.0
2013-07-26 10:30:00,22.71,22.71,22.53,22.55,58900.0,20.2204,20.2204,20.0602,20.078,58900.0
2013-07-26 11:00:00,22.54,22.57,22.48,22.48,37900.0,20.0691,20.0958,20.0157,20.0157,37900.0
2013-07-26 11:30:00,22.49,22.53,22.49,22.5,61000.0,20.0246,20.0602,20.0246,20.0335,61000.0
2013-07-26 12:00:00,22.49,22.55,22.45,22.47,50900.0,20.0246,20.078,19.9889,20.0068,50900.0
2013-07-26 12:30:00,22.48,22.5,22.46,22.46,39600.0,20.0157,20.0335,19.9978,19.9978,39600.0
2013-07-26 13:00:00,22.46,22.48,22.43,22.46,54500.0,19.9978,20.0157,19.9711,19.9978,54500.0
2013-07-26 13:30:00,22.46,22.48,22.45,22.48,44600.0,19.9978,20.0157,19.9889,20.0157,44600.0
2013-07-26 14:00:00,22.48,22.53,22.47,22.47,88700.0,20.0157,20.0602,20.0068,20.0068,88700.0
2013-07-26 14:30:00,22.47,22.53,22.46,22.5,52600.0,20.0068,20.0602,19.9978,20.0335,52600.0
2013-07-26 15:00:00,22.5,22.55,22.49,22.54,79400.0,20.0335,20.078,20.0246,20.0691,79400.0
2013-07-26 15:30:00,22.54,22.61,22.54,22.61,127300.0,20.0691,20.1314,20.0691,20.1314,127300.0
2013-07-29 09:30:00,22.57,22.68,22.46,22.56,68300.0,20.0958,20.1937,19.9978,20.0869,68300.0
2013-07-29 10:00:00,22.56,22.58,22.42,22.53,46400.0,20.0869,20.1047,19.9622,20.0602,46400.0
2013-07-29 10:30:00,22.52,22.53,22.44,22.48,45400.0,20.0513,20.0602,19.98,20.0157,45400.0
2013-07-29 11:00:00,22.48,22.52,22.34,22.34,51500.0,20.0157,20.0513,19.891,19.891,51500.0
2013-07-29 11:30:00,22.34,22.4,22.29,22.4,44900.0,19.891,19.9444,19.8465,19.9444,44900.0
2013-07-29 12:00:00,22.4,22.44,22.39,22.42,28500.0,19.9444,19.98,19.9355,19.9622,28500.0
2013-07-29 12:30:00,22.42,22.49,22.42,22.48,25600.0,19.9622,20.0246,19.9622,20.0157,25600.0
2013-07-29 13:00:00,22.47,22.51,22.45,22.49,39500.0,20.0068,20.0424,19.9889,20.0246,39500.0
2013-07-29 13:30:00,22.48,22.5,22.46,22.46,37200.0,20.0157,20.0335,19.9978,19.9978,37200.0
2013-07-29 14:00:00,22.47,22.52,22.47,22.52,26300.0,20.0068,20.0513,20.0068,20.0513,26300.0
2013-07-29 14:30:00,22.52,22.54,22.5,22.52,58900.0,20.0513,20.0691,20.0335,20.0513,58900.0
2013-07-29 15:00:00,22.52,22.55,22.51,22.54,56200.0,20.0513,20.078,20.0424,20.0691,56200.0
2013-07-29 15:30:00,22.55,22.58,22.48,22.51,174200.0,20.078,20.1047,20.0157,20.0424,174200.0
2013-07-30 09:30:00,22.61,22.75,22.58,22.71,54400.0,20.1314,20.2561,20.1047,20.2204,54400.0
2013-07-30 10:00:00,22.7,22.8,22.68,22.76,30500.0,20.2115,20.3006,20.1937,20.265,30500.0
2013-07-30 10:30:00,22.77,22.79,22.71,22.73,46200.0,20.2739,20.2917,20.2204,20.2383,46200.0
2013-07-30 11:00:00,22.74,22.77,22.72,22.77,38300.0,20.2472,20.2739,20.2293,20.2739,38300.0
2013-07-30 11:30:00,22.77,22.85,22.76,22.83,100800.0,20.2739,20.3451,20.265,20.3273,100800.0
2013-07-30 12:00:00,22.83,22.85,22.78,22.78,40200.0,20.3273,20.3451,20.2828,20.2828,40200.0
2013-07-30 12:30:00,22.79,22.82,22.77,22.82,40200.0,20.2917,20.3184,20.2739,20.3184,40200.0
2013-07-30 13:00:00,22.82,22.83,22.74,22.74,48300.0,20.3184,20.3273,20.2472,20.2472,48300.0
2013-07-30 13:30:00,22.73,22.74,22.7,22.73,42200.0,20.2383,20.2472,20.2115,20.2383,42200.0
2013-07-30 14:00:00,22.72,22.77,22.71,22.77,40600.0,20.2293,20.2739,20.2204,20.2739,40600.0
2013-07-30 14:30:00,22.77,22.81,22.75,22.78,48000.0,20.2739,20.3095,20.2561,20.2828,48000.0
2013-07-30 15:00:00,22.77,22.81,22.76,22.79,58000.0,20.2739,20.3095,20.265,20.2917,58000.0
2013-07-30 15:30:00,22.8,22.8,22.76,22.79,190100.0,20.3006,20.3006,20.265,20.2917,190100.0
2013-07-31 09:30:00,22.72,23.03,22.68,23.02,201800.0,20.2293,20.5054,20.1937,20.4965,201800.0
2013-07-31 10:00:00,23.02,23.03,22.95,22.99,35800.0,20.4965,20.5054,20.4341,20.4697,35800.0
2013-07-31 10:30:00,22.99,23.0,22.96,22.97,28300.0,20.4697,20.4787,20.443,20.4519,28300.0
2013-07-31 11:00:00,22.97,23.0,22.94,22.96,34200.0,20.4519,20.4787,20.4252,20.443,34200.0
2013-07-31 11:30:00,22.95,22.98,22.93,22.98,47800.0,20.4341,20.4608,20.4163,20.4608,47800.0
2013-07-31 12:00:00,22.98,23.01,22.96,22.98,166800.0,20.4608,20.4876,20.443,20.4608,166800.0
2013-07-31 12:30:00,22.98,22.98,22.86,22.87,69700.0,20.4608,20.4608,20.354,20.3629,69700.0
2013-07-31 13:00:00,22.87,22.87,22.78,22.83,47900.0,20.3629,20.3629,20.2828,20.3273,47900.0
2013-07-31 13:30:00,22.83,22.96,22.82,22.96,44300.0,20.3273,20.443,20.3184,20.443,44300.0
2013-07-31 14:00:00,22.95,23.01,22.92,22.99,163800.0,20.4341,20.4876,20.4074,20.4697,163800.0
2013-07-31 14:30:00,22.99,23.16,22.98,23.16,82100.0,20.4697,20.6211,20.4608,20.6211,82100.0
2013-07-31 15:00:00,23.15,23.17,23.05,23.09,121000.0,20.6122,20.63,20.5232,20.5588,121000.0
2013-07-31 15:30:00,23.08,23.09,22.92,22.97,323200.0,20.5499,20.5588,20.4074,20.4519,323200.0
2013-08-01 09:30:00,22.67,23.1,22.54,23.04,311600.0,20.1848,20.5677,20.0691,20.5143,311600.0
2013-08-01 10:00:00,23.04,23.12,23.0,23.09,162100.0,20.5143,20.5855,20.4787,20.5588,162100.0
2013-08-01 10:30:00,23.09,23.14,23.08,23.12,57100.0,20.5588,20.6033,20.5499,20.5855,57100.0
2013-08-01 11:00:00,23.13,23.14,23.06,23.07,92700.0,20.5944,20.6033,20.5321,20.541,92700.0
2013-08-01 11:30:00,23.07,23.16,23.06,23.14,84300.0,20.541,20.6211,20.5321,20.6033,84300.0
2013-08-01 12:00:00,23.14,23.28,23.14,23.28,81900.0,20.6033,20.728,20.6033,20.728,81900.0
2013-08-01 12:30:00,23.28,23.29,23.26,23.28,267600.0,20.728,20.7369,20.7102,20.728,267600.0
2013-08-01 13:00:00,23.28,23.29,23.26,23.27,57300.0,20.728,20.7369,20.7102,20.7191,57300.0
2013-08-01 13:30:00,23.27,23.29,23.26,23.28,56800.0,20.7191,20.7369,20.7102,20.728,56800.0
2013-08-01 14:00:00,23.28,23.41,23.27,23.41,166800.0,20.728,20.8437,20.7191,20.8437,166800.0
2013-08-01 14:30:00,23.41,23.48,23.39,23.47,105200.0,20.8437,20.906,20.8259,20.8971,105200.0
2013-08-01 15:00:00,23.47,23.47,23.41,23.43,151800.0,20.8971,20.8971,20.8437,20.8615,151800.0
2013-08-01 15:30:00,23.43,23.47,23.34,23.35,376100.0,20.8615,20.8971,20.7814,20.7903,376100.0
2013-08-02 09:30:00,23.34,23.34,23.1,23.25,108000.0,20.7814,20.7814,20.5677,20.7012,108000.0
2013-08-02 10:00:00,23.25,23.4,23.21,23.4,163900.0,20.7012,20.8348,20.6656,20.8348,163900.0
2013-08-02 10:30:00,23.39,23.41,23.35,23.37,75500.0,20.8259,20.8437,20.7903,20.8081,75500.0
2013-08-02 11:00:00,23.37,23.38,23.31,23.35,44500.0,20.8081,20.817,20.7547,20.7903,44500.0
2013-08-02 11:30:00,23.36,23.43,23.36,23.4,42900.0,20.7992,20.8615,20.7992,20.8348,42900.0
2013-08-02 12:00:00,23.4,23.41,23.38,23.4,38800.0,20.8348,20.8437,20.817,20.8348,38800.0
2013-08-02 12:30:00,23.4,23.41,23.38,23.39,25200.0,20.8348,20.8437,20.817,20.8259,25200.0
2013-08-02 13:00:00,23.38,23.42,23.35,23.41,42700.0,20.817,20.8526,20.7903,20.8437,42700.0
2013-08-02 13:30:00,23.41,23.47,23.41,23.46,68300.0,20.8437,20.8971,20.8437,20.8882,68300.0
2013-08-02 14:00:00,23.46,23.46,23.4,23.41,82000.0,20.8882,20.8882,20.8348,20.8437,82000.0
2013-08-02 14:30:00,23.41,23.41,23.36,23.36,69500.0,20.8437,20.8437,20.7992,20.7992,69500.0
2013-08-02 15:00:00,23.37,23.4,23.37,23.37,70500.0,20.8081,20.8348,20.8081,20.8081,70500.0
2013-08-02 15:30:00,23.37,23.43,23.36,23.38,295800.0,20.8081,20.8615,20.7992,20.817,295800.0
2013-08-05 09:30:00,23.3,23.48,23.27,23.44,77000.0,20.7458,20.906,20.7191,20.8704,77000.0
2013-08-05 10:00:00,23.43,23.45,23.36,23.4,64700.0,20.8615,20.8793,20.7992,20.8348,64700.0
2013-08-05 10:30:00,23.4,23.49,23.4,23.41,24000.0,20.8348,20.9149,20.8348,20.8437,24000.0
2013-08-05 11:00:00,23.4,23.44,23.39,23.43,26000.0,20.8348,20.8704,20.8259,20.8615,26000.0
2013-08-05 11:30:00,23.43,23.43,23.37,23.41,25600.0,20.8615,20.8615,20.8081,20.8437,25600.0
2013-08-05 12:00:00,23.41,23.47,23.41,23.47,39800.0,20.8437,20.8971,20.8437,20.8971,39800.0
2013-08-05 12:30:00,23.46,23.46,23.41,23.42,23400.0,20.8882,20.8882,20.8437,20.8526,23400.0
2013-08-05 13:00:00,23.42,23.43,23.36,23.41,28800.0,20.8526,20.8615,20.7992,20.8437,28800.0
2013-08-05 13:30:00,23.41,23.46,23.41,23.45,48900.0,20.8437,20.8882,20.8437,20.8793,48900.0
2013-08-05 14:00:00,23.44,23.49,23.43,23.48,48300.0,20.8704,20.9149,20.8615,20.906,48300.0
2013-08-05 14:30:00,23.48,23.49,23.46,23.48,34700.0,20.906,20.9149,20.8882,20.906,34700.0
2013-08-05 15:00:00,23.47,23.48,23.41,23.43,44700.0,20.8971,20.906,20.8437,20.8615,44700.0
2013-08-05 15:30:00,23.43,23.46,23.43,23.46,231000.0,20.8615,20.8882,20.8615,20.8882,231000.0
2013-08-06 09:30:00,23.37,23.47,23.34,23.37,75500.0,20.8081,20.8971,20.7814,20.8081,75500.0
2013-08-06 10:00:00,23.38,23.49,23.31,23.42,169100.0,20.817,20.9149,20.7547,20.8526,169100.0
2013-08-06 10:30:00,23.41,23.48,23.24,23.25,257900.0,20.8437,20.906,20.6923,20.7012,257900.0
2013-08-06 11:00:00,23.24,23.27,23.22,23.26,89200.0,20.6923,20.7191,20.6745,20.7102,89200.0
2013-08-06 11:30:00,23.26,23.4,23.23,23.4,181200.0,20.7102,20.8348,20.6834,20.8348,181200.0
2013-08-06 12:00:00,23.4,23.47,23.34,23.35,240200.0,20.8348,20.8971,20.7814,20.7903,240200.0
2013-08-06 12:30:00,23.36,23.42,23.24,23.3,120300.0,20.7992,20.8526,20.6923,20.7458,120300.0
2013-08-06 13:00:00,23.31,23.36,23.26,23.35,84600.0,20.7547,20.7992,20.7102,20.7903,84600.0
2013-08-06 13:30:00,23.35,23.37,23.29,23.3,97900.0,20.7903,20.8081,20.7369,20.7458,97900.0
2013-08-06 14:00:00,23.31,23.34,23.3,23.31,79800.0,20.7547,20.7814,20.7458,20.7547,79800.0
2013-08-06 14:30:00,23.31,23.36,23.28,23.32,156400.0,20.7547,20.7992,20.728,20.7636,156400.0
2013-08-06 15:00:00,23.31,23.33,23.3,23.3,89800.0,20.7547,20.7725,20.7458,20.7458,89800.0
2013-08-06 15:30:00,23.3,23.37,23.29,23.31,262900.0,20.7458,20.8081,20.7369,20.7547,262900.0
2013-08-07 09:30:00,23.19,23.29,23.04,23.15,83800.0,20.6478,20.7369,20.5143,20.6122,83800.0
2013-08-07 10:00:00,23.13,23.2,23.05,23.09,232800.0,20.5944,20.6567,20.5232,20.5588,232800.0
2013-08-07 10:30:00,23.09,23.18,23.06,23.14,151800.0,20.5588,20.6389,20.5321,20.6033,151800.0
2013-08-07 11:00:00,23.14,23.2,23.09,23.18,134500.0,20.6033,20.6567,20.5588,20.6389,134500.0
2013-08-07 11:30:00,23.17,23.23,23.15,23.23,112600.0,20.63,20.6834,20.6122,20.6834,112600.0
2013-08-07 12:00:00,23.22,23.38,23.22,23.33,164500.0,20.6745,20.817,20.6745,20.7725,164500.0
2013-08-07 12:30:00,23.33,23.38,23.29,23.36,118700.0,20.7725,20.817,20.7369,20.7992,118700.0
2013-08-07 13:00:00,23.36,23.42,23.33,23.35,90400.0,20.7992,20.8526,20.7725,20.7903,90400.0
2013-08-07 13:30:00,23.34,23.38,23.33,23.34,54900.0,20.7814,20.817,20.7725,20.7814,54900.0
2013-08-07 14:00:00,23.33,23.38,23.29,23.3,158700.0,20.7725,20.817,20.7369,20.7458,158700.0
2013-08-07 14:30:00,23.3,23.3,23.26,23.28,39400.0,20.7458,20.7458,20.7102,20.728,39400.0
2013-08-07 15:00:00,23.29,23.39,23.29,23.37,95700.0,20.7369,20.8259,20.7369,20.8081,95700.0
2013-08-07 15:30:00,23.38,23.41,23.34,23.37,232600.0,20.817,20.8437,20.7814,20.8081,232600.0
2013-08-08 09:30:00,23.45,23.59,23.33,23.54,116600.0,20.8793,21.004,20.7725,20.9595,116600.0
2013-08-08 10:00:00,23.52,23.56,23.45,23.54,75600.0,20.9416,20.9773,20.8793,20.9595,75600.0
2013-08-08 10:30:00,23.54,23.54,23.45,23.52,51000.0,20.9595,20.9595,20.8793,20.9416,51000.0
2013-08-08 11:00:00,23.52,23.54,23.44,23.48,85300.0,20.9416,20.9595,20.8704,20.906,85300.0
2013-08-08 11:30:00,23.49,23.54,23.47,23.5,45500.0,20.9149,20.9595,20.8971,20.9238,45500.0
2013-08-08 12:00:00,23.5,23.57,23.49,23.52,81800.0,20.9238,20.9862,20.9149,20.9416,81800.0
2013-08-08 12:30:00,23.51,23.56,23.48,23.48,40600.0,20.9327,20.9773,20.906,20.906,40600.0
2013-08-08 13:00:00,23.48,23.52,23.47,23.51,60100.0,20.906,20.9416,20.8971,20.9327,60100.0
2013-08-08 13:30:00,23.51,23.53,23.49,23.53,47600.0,20.9327,20.9506,20.9149,20.9506,47600.0
2013-08-08 14:00:00,23.52,23.62,23.51,23.61,202300.0,20.9416,21.0307,20.9327,21.0218,202300.0
2013-08-08 14:30:00,23.62,23.62,23.54,23.55,50900.0,21.0307,21.0307,20.9595,20.9684,50900.0
2013-08-08 15:00:00,23.55,23.56,23.48,23.49,125900.0,20.9684,20.9773,20.906,20.9149,125900.0
2013-08-08 15:30:00,23.49,23.52,23.35,23.36,462100.0,20.9149,20.9416,20.7903,20.7992,462100.0
2013-08-09 09:30:00,23.37,23.52,23.24,23.5,62500.0,20.8081,20.9416,20.6923,20.9238,62500.0
2013-08-09 10:00:00,23.5,23.5,23.34,23.45,98600.0,20.9238,20.9238,20.7814,20.8793,98600.0
2013-08-09 10:30:00,23.45,23.57,23.43,23.57,130900.0,20.8793,20.9862,20.8615,20.9862,130900.0
2013-08-09 11:00:00,23.57,23.61,23.48,23.5,132700.0,20.9862,21.0218,20.906,20.9238,132700.0
2013-08-09 11:30:00,23.48,23.61,23.48,23.56,94600.0,20.906,21.0218,20.906,20.9773,94600.0
2013-08-09 12:00:00,23.56,23.62,23.54,23.61,33100.0,20.9773,21.0307,20.9595,21.0218,33100.0
2013-08-09 12:30:00,23.61,23.66,23.61,23.64,32500.0,21.0218,21.0663,21.0218,21.0485,32500.0
2013-08-09 13:00:00,23.65,23.65,23.6,23.61,27600.0,21.0574,21.0574,21.0129,21.0218,27600.0
2013-08-09 13:30:00,23.61,23.64,23.6,23.61,27200.0,21.0218,21.0485,21.0129,21.0218,27200.0
2013-08-09 14:00:00,23.61,23.66,23.59,23.64,75800.0,21.0218,21.0663,21.004,21.0485,75800.0
2013-08-09 14:30:00,23.63,23.67,23.59,23.62,151200.0,21.0396,21.0752,21.004,21.0307,151200.0
2013-08-09 15:00:00,23.62,23.65,23.6,23.63,76300.0,21.0307,21.0574,21.0129,21.0396,76300.0
2013-08-09 15:30:00,23.63,23.64,23.61,23.62,205200.0,21.0396,21.0485,21.0218,21.0307,205200.0
2013-08-12 09:30:00,23.51,23.72,23.5,23.7,127400.0,20.9327,21.1197,20.9238,21.1019,127400.0
2013-08-12 10:00:00,23.7,23.87,23.7,23.79,128800.0,21.1019,21.2533,21.1019,21.182,128800.0
2013-08-12 10:30:00,23.79,23.9,23.79,23.89,105900.0,21.182,21.28,21.182,21.2711,105900.0
2013-08-12 11:00:00,23.88,23.88,23.83,23.88,104000.0,21.2622,21.2622,21.2177,21.2622,104000.0
2013-08-12 11:30:00,23.88,23.93,23.88,23.92,57500.0,21.2622,21.3067,21.2622,21.2978,57500.0
2013-08-12 12:00:00,23.92,23.93,23.89,23.91,47100.0,21.2978,21.3067,21.2711,21.2889,47100.0
2013-08-12 12:30:00,23.9,23.93,23.88,23.9,58200.0,21.28,21.3067,21.2622,21.28,58200.0
2013-08-12 13:00:00,23.9,23.91,23.83,23.85,77700.0,21.28,21.2889,21.2177,21.2355,77700.0
2013-08-12 13:30:00,23.85,23.87,23.83,23.86,96800.0,21.2355,21.2533,21.2177,21.2444,96800.0
2013-08-12 14:00:00,23.85,23.89,23.84,23.88,171600.0,21.2355,21.2711,21.2266,21.2622,171600.0
2013-08-12 14:30:00,23.88,23.99,23.85,23.99,203100.0,21.2622,21.3601,21.2355,21.3601,203100.0
2013-08-12 15:00:00,23.99,24.0,23.89,23.9,145100.0,21.3601,21.369,21.2711,21.28,145100.0
2013-08-12 15:30:00,23.9,23.93,23.86,23.88,249200.0,21.28,21.3067,21.2444,21.2622,249200.0
2013-08-13 09:30:00,23.81,23.97,23.68,23.73,100200.0,21.2708,21.4138,21.1547,21.1994,100200.0
2013-08-13 10:00:00,23.73,23.79,23.66,23.79,81600.0,21.1994,21.253,21.1368,21.253,81600.0
2013-08-13 10:30:00,23.78,23.78,23.7,23.74,61400.0,21.244,21.244,21.1725,21.2083,61400.0
2013-08-13 11:00:00,23.75,23.91,23.74,23.9,93200.0,21.2172,21.3602,21.2083,21.3512,93200.0
2013-08-13 11:30:00,23.9,23.93,23.84,23.87,32700.0,21.3512,21.378,21.2976,21.3244,32700.0
2013-08-13 12:00:00,23.86,23.96,23.83,23.96,38700.0,21.3155,21.4048,21.2887,21.4048,38700.0
2013-08-13 12:30:00,23.96,23.98,23.91,23.92,30600.0,21.4048,21.4227,21.3602,21.3691,30600.0
2013-08-13 13:00:00,23.91,23.96,23.91,23.95,44400.0,21.3602,21.4048,21.3602,21.3959,44400.0
2013-08-13 13:30:00,23.95,23.97,23.94,23.94,34900.0,21.3959,21.4138,21.387,21.387,34900.0
2013-08-13 14:00:00,23.94,23.94,23.88,23.92,56600.0,21.387,21.387,21.3334,21.3691,56600.0
2013-08-13 14:30:00,23.92,23.93,23.84,23.89,72200.0,21.3691,21.378,21.2976,21.3423,72200.0
2013-08-13 15:00:00,23.89,23.94,23.88,23.93,74800.0,21.3423,21.387,21.3334,21.378,74800.0
2013-08-13 15:30:00,23.93,23.94,23.87,23.9,153600.0,21.378,21.387,21.3244,21.3512,153600.0
2013-08-14 09:30:00,23.9,24.01,23.83,23.99,220200.0,21.3512,21.4495,21.2887,21.4316,220200.0
2013-08-14 10:00:00,24.0,24.09,23.96,24.07,63200.0,21.4406,21.521,21.4048,21.5031,63200.0
2013-08-14 10:30:00,24.07,24.09,23.93,24.01,96400.0,21.5031,21.521,21.378,21.4495,96400.0
2013-08-14 11:00:00,24.01,24.01,23.98,24.0,54300.0,21.4495,21.4495,21.4227,21.4406,54300.0
2013-08-14 11:30:00,24.0,24.0,23.97,23.99,108200.0,21.4406,21.4406,21.4138,21.4316,108200.0
2013-08-14 12:00:00,23.99,24.02,23.98,24.0,77700.0,21.4316,21.4584,21.4227,21.4406,77700.0
2013-08-14 12:30:00,24.01,24.01,23.99,23.99,85200.0,21.4495,21.4495,21.4316,21.4316,85200.0
2013-08-14 13:00:00,23.99,24.06,23.99,24.05,111500.0,21.4316,21.4942,21.4316,21.4852,111500.0
2013-08-14 13:30:00,24.05,24.05,23.98,24.0,210100.0,21.4852,21.4852,21.4227,21.4406,210100.0
2013-08-14 14:00:00,23.99,24.03,23.93,23.95,157500.0,21.4316,21.4674,21.378,21.3959,157500.0
2013-08-14 14:30:00,23.96,23.98,23.91,23.96,136500.0,21.4048,21.4227,21.3602,21.4048,136500.0
2013-08-14 15:00:00,23.96,24.01,23.89,23.94,180200.0,21.4048,21.4495,21.3423,21.387,180200.0
2013-08-14 15:30:00,23.94,23.94,23.83,23.87,216500.0,21.387,21.387,21.2887,21.3244,216500.0
2013-08-15 09:30:00,23.56,23.56,23.14,23.3,186600.0,21.0475,21.0475,20.6723,20.8152,186600.0
2013-08-15 10:00:00,23.29,23.37,23.2,23.35,73400.0,20.8063,20.8777,20.7259,20.8599,73400.0
2013-08-15 10:30:00,23.35,23.38,23.25,23.3,65100.0,20.8599,20.8867,20.7705,20.8152,65100.0
2013-08-15 11:00:00,23.29,23.36,23.27,23.34,65600.0,20.8063,20.8688,20.7884,20.8509,65600.0
2013-08-15 11:30:00,23.33,23.34,23.26,23.26,56400.0,20.842,20.8509,20.7795,20.7795,56400.0
2013-08-15 12:00:00,23.26,23.35,23.26,23.31,51200.0,20.7795,20.8599,20.7795,20.8241,51200.0
2013-08-15 12:30:00,23.32,23.35,23.3,23.32,55300.0,20.8331,20.8599,20.8152,20.8331,55300.0
2013-08-15 13:00:00,23.31,23.33,23.27,23.31,74100.0,20.8241,20.842,20.7884,20.8241,74100.0
2013-08-15 13:30:00,23.31,23.36,23.3,23.31,51700.0,20.8241,20.8688,20.8152,20.8241,51700.0
2013-08-15 14:00:00,23.31,23.33,23.26,23.3,178300.0,20.8241,20.842,20.7795,20.8152,178300.0
2013-08-15 14:30:00,23.29,23.33,23.28,23.28,141700.0,20.8063,20.842,20.7973,20.7973,141700.0
2013-08-15 15:00:00,23.28,23.29,23.2,23.23,112200.0,20.7973,20.8063,20.7259,20.7527,112200.0
2013-08-15 15:30:00,23.24,23.27,23.22,23.23,275700.0,20.7616,20.7884,20.7437,20.7527,275700.0
2013-08-16 09:30:00,23.24,23.52,23.24,23.48,142700.0,20.7616,21.0117,20.7616,20.976,142700.0
2013-08-16 10:00:00,23.48,23.55,23.42,23.45,49000.0,20.976,21.0385,20.9224,20.9492,49000.0
2013-08-16 10:30:00,23.45,23.49,23.41,23.49,45400.0,20.9492,20.9849,20.9135,20.9849,45400.0
2013-08-16 11:00:00,23.48,23.52,23.45,23.47,44200.0,20.976,21.0117,20.9492,20.9671,44200.0
2013-08-16 11:30:00,23.47,23.51,23.46,23.49,26300.0,20.9671,21.0028,20.9581,20.9849,26300.0
2013-08-16 12:00:00,23.49,23.53,23.47,23.48,32200.0,20.9849,21.0207,20.9671,20.976,32200.0
2013-08-16 12:30:00,23.48,23.49,23.46,23.48,36200.0,20.976,20.9849,20.9581,20.976,36200.0
2013-08-16 13:00:00,23.48,23.48,23.4,23.42,53500.0,20.976,20.976,20.9045,20.9224,53500.0
2013-08-16 13:30:00,23.43,23.44,23.39,23.43,32400.0,20.9313,20.9403,20.8956,20.9313,32400.0
2013-08-16 14:00:00,23.43,23.43,23.37,23.4,37700.0,20.9313,20.9313,20.8777,20.9045,37700.0
2013-08-16 14:30:00,23.39,23.42,23.36,23.4,34300.0,20.8956,20.9224,20.8688,20.9045,34300.0
2013-08-16 15:00:00,23.4,23.4,23.34,23.36,110400.0,20.9045,20.9045,20.8509,20.8688,110400.0
2013-08-16 15:30:00,23.37,23.41,23.35,23.36,200100.0,20.8777,20.9135,20.8599,20.8688,200100.0
2013-08-19 09:30:00,23.33,23.39,23.21,23.37,126900.0,20.842,20.8956,20.7348,20.8777,126900.0
2013-08-19 10:00:00,23.37,23.49,23.35,23.42,137500.0,20.8777,20.9849,20.8599,20.9224,137500.0
2013-08-19 10:30:00,23.42,23.48,23.37,23.39,94300.0,20.9224,20.976,20.8777,20.8956,94300.0
2013-08-19 11:00:00,23.39,23.43,23.37,23.41,56200.0,20.8956,20.9313,20.8777,20.9135,56200.0
2013-08-19 11:30:00,23.41,23.42,23.38,23.41,44300.0,20.9135,20.9224,20.8867,20.9135,44300.0
2013-08-19 12:00:00,23.42,23.42,23.38,23.4,16800.0,20.9224,20.9224,20.8867,20.9045,16800.0
2013-08-19 12:30:00,23.4,23.4,23.35,23.36,36800.0,20.9045,20.9045,20.8599,20.8688,36800.0
2013-08-19 13:00:00,23.36,23.41,23.34,23.4,67100.0,20.8688,20.9135,20.8509,20.9045,67100.0
2013-08-19 13:30:00,23.4,23.42,23.36,23.41,36200.0,20.9045,20.9224,20.8688,20.9135,36200.0
2013-08-19 14:00:00,23.41,23.45,23.38,23.41,40100.0,20.9135,20.9492,20.8867,20.9135,40100.0
2013-08-19 14:30:00,23.4,23.42,23.38,23.39,38800.0,20.9045,20.9224,20.8867,20.8956,38800.0
2013-08-19 15:00:00,23.39,23.39,23.34,23.35,78100.0,20.8956,20.8956,20.8509,20.8599,78100.0
2013-08-19 15:30:00,23.35,23.37,23.28,23.34,188200.0,20.8599,20.8777,20.7973,20.8509,188200.0
2013-08-20 09:30:00,23.33,23.5,23.14,23.18,209200.0,20.842,20.9939,20.6723,20.708,209200.0
2013-08-20 10:00:00,23.19,23.27,23.19,23.26,47200.0,20.7169,20.7884,20.7169,20.7795,47200.0
2013-08-20 10:30:00,23.25,23.28,23.22,23.26,58500.0,20.7705,20.7973,20.7437,20.7795,58500.0
2013-08-20 11:00:00,23.26,23.28,23.21,23.22,84800.0,20.7795,20.7973,20.7348,20.7437,84800.0
2013-08-20 11:30:00,23.22,23.3,23.22,23.28,68800.0,20.7437,20.8152,20.7437,20.7973,68800.0
2013-08-20 12:00:00,23.28,23.33,23.28,23.3,33100.0,20.7973,20.842,20.7973,20.8152,33100.0
2013-08-20 12:30:00,23.29,23.38,23.28,23.38,53700.0,20.8063,20.8867,20.7973,20.8867,53700.0
2013-08-20 13:00:00,23.38,23.44,23.36,23.38,45000.0,20.8867,20.9403,20.8688,20.8867,45000.0
2013-08-20 13:30:00,23.37,23.42,23.35,23.35,92700.0,20.8777,20.9224,20.8599,20.8599,92700.0
2013-08-20 14:00:00,23.35,23.41,23.35,23.41,39900.0,20.8599,20.9135,20.8599,20.9135,39900.0
2013-08-20 14:30:00,23.41,23.41,23.36,23.36,48300.0,20.9135,20.9135,20.8688,20.8688,48300.0
2013-08-20 15:00:00,23.37,23.42,23.36,23.41,67400.0,20.8777,20.9224,20.8688,20.9135,67400.0
2013-08-20 15:30:00,23.41,23.47,23.41,23.44,203800.0,20.9135,20.9671,20.9135,20.9403,203800.0
2013-08-21 09:30:00,23.41,23.57,23.34,23.47,86500.0,20.9135,21.0564,20.8509,20.9671,86500.0
2013-08-21 10:00:00,23.47,23.48,23.26,23.32,106400.0,20.9671,20.976,20.7795,20.8331,106400.0
2013-08-21 10:30:00,23.33,23.34,23.27,23.32,29300.0,20.842,20.8509,20.7884,20.8331,29300.0
2013-08-21 11:00:00,23.31,23.32,23.23,23.23,38000.0,20.8241,20.8331,20.7527,20.7527,38000.0
2013-08-21 11:30:00,23.24,23.31,23.14,23.31,67700.0,20.7616,20.8241,20.6723,20.8241,67700.0
2013-08-21 12:00:00,23.31,23.39,23.3,23.36,30900.0,20.8241,20.8956,20.8152,20.8688,30900.0
2013-08-21 12:30:00,23.36,23.37,23.32,23.33,10700.0,20.8688,20.8777,20.8331,20.842,10700.0
2013-08-21 13:00:00,23.33,23.42,23.31,23.42,61100.0,20.842,20.9224,20.8241,20.9224,61100.0
2013-08-21 13:30:00,23.41,23.47,23.41,23.47,46400.0,20.9135,20.9671,20.9135,20.9671,46400.0
2013-08-21 14:00:00,23.46,23.48,23.33,23.45,165600.0,20.9581,20.976,20.842,20.9492,165600.0
2013-08-21 14:30:00,23.45,23.59,23.45,23.56,63000.0,20.9492,21.0743,20.9492,21.0475,63000.0
2013-08-21 15:00:00,23.57,23.57,23.49,23.49,63500.0,21.0564,21.0564,20.9849,20.9849,63500.0
2013-08-21 15:30:00,23.5,23.52,23.38,23.39,132500.0,20.9939,21.0117,20.8867,20.8956,132500.0
2013-08-22 09:30:00,23.46,23.64,23.43,23.59,132600.0,20.9581,21.1189,20.9313,21.0743,132600.0
2013-08-22 10:00:00,23.59,23.68,23.55,23.64,57100.0,21.0743,21.1547,21.0385,21.1189,57100.0
2013-08-22 10:30:00,23.66,23.71,23.61,23.61,36500.0,21.1368,21.1815,21.0921,21.0921,36500.0
2013-08-22 11:00:00,23.62,23.64,23.49,23.5,61600.0,21.1011,21.1189,20.9849,20.9939,61600.0
2013-08-22 11:30:00,23.5,23.54,23.42,23.45,79200.0,20.9939,21.0296,20.9224,20.9492,79200.0
2013-08-22 12:00:00,23.45,23.53,23.45,23.48,29200.0,20.9492,21.0207,20.9492,20.976,29200.0
2013-08-22 12:30:00,23.48,23.49,23.43,23.44,12700.0,20.976,20.9849,20.9313,20.9403,12700.0
2013-08-22 13:00:00,23.45,23.54,23.44,23.49,20200.0,20.9492,21.0296,20.9403,20.9849,20200.0
2013-08-22 13:30:00,23.5,23.52,23.5,23.52,22700.0,20.9939,21.0117,20.9939,21.0117,22700.0
2013-08-22 14:00:00,23.52,23.52,23.46,23.46,15600.0,21.0117,21.0117,20.9581,20.9581,15600.0
2013-08-22 14:30:00,23.47,23.49,23.45,23.45,28600.0,20.9671,20.9849,20.9492,20.9492,28600.0
2013-08-22 15:00:00,23.45,23.49,23.42,23.43,43900.0,20.9492,20.9849,20.9224,20.9313,43900.0
2013-08-22 15:30:00,23.44,23.51,23.42,23.5,271100.0,20.9403,21.0028,20.9224,20.9939,271100.0
2013-08-23 09:30:00,23.62,23.71,23.55,23.6,71500.0,21.1011,21.1815,21.0385,21.0832,71500.0
2013-08-23 10:00:00,23.6,23.61,23.49,23.56,58000.0,21.0832,21.0921,20.9849,21.0475,58000.0
2013-08-23 10:30:00,23.57,23.67,23.52,23.66,154600.0,21.0564,21.1457,21.0117,21.1368,154600.0
2013-08-23 11:00:00,23.66,23.68,23.57,23.58,25700.0,21.1368,21.1547,21.0564,21.0653,25700.0
2013-08-23 11:30:00,23.58,23.59,23.49,23.51,82900.0,21.0653,21.0743,20.9849,21.0028,82900.0
2013-08-23 12:00:00,23.51,23.52,23.45,23.47,47900.0,21.0028,21.0117,20.9492,20.9671,47900.0
2013-08-23 12:30:00,23.48,23.51,23.46,23.48,30900.0,20.976,21.0028,20.9581,20.976,30900.0
2013-08-23 13:00:00,23.48,23.49,23.42,23.45,209400.0,20.976,20.9849,20.9224,20.9492,209400.0
2013-08-23 13:30:00,23.46,23.46,23.42,23.43,96800.0,20.9581,20.9581,20.9224,20.9313,96800.0
2013-08-23 14:00:00,23.42,23.43,23.36,23.38,66400.0,20.9224,20.9313,20.8688,20.8867,66400.0
2013-08-23 14:30:00,23.38,23.39,23.36,23.38,45800.0,20.8867,20.8956,20.8688,20.8867,45800.0
2013-08-23 15:00:00,23.39,23.39,23.37,23.39,49700.0,20.8956,20.8956,20.8777,20.8956,49700.0
2013-08-23 15:30:00,23.38,23.41,23.36,23.37,395000.0,20.8867,20.9135,20.8688,20.8777,395000.0
2013-08-26 09:30:00,23.37,23.61,23.37,23.55,72200.0,20.8777,21.0921,20.8777,21.0385,72200.0
2013-08-26 10:00:00,23.55,23.69,23.54,23.65,107500.0,21.0385,21.1636,21.0296,21.1279,107500.0
2013-08-26 10:30:00,23.65,23.65,23.45,23.48,109000.0,21.1279,21.1279,20.9492,20.976,109000.0
2013-08-26 11:00:00,23.48,23.54,23.46,23.47,100300.0,20.976,21.0296,20.9581,20.9671,100300.0
2013-08-26 11:30:00,23.47,23.55,23.46,23.52,114600.0,20.9671,21.0385,20.9581,21.0117,114600.0
2013-08-26 12:00:00,23.52,23.53,23.48,23.5,62200.0,21.0117,21.0207,20.976,20.9939,62200.0
2013-08-26 12:30:00,23.5,23.53,23.49,23.51,34500.0,20.9939,21.0207,20.9849,21.0028,34500.0
2013-08-26 13:00:00,23.52,23.55,23.51,23.54,31900.0,21.0117,21.0385,21.0028,21.0296,31900.0
2013-08-26 13:30:00,23.54,23.54,23.46,23.51,32700.0,21.0296,21.0296,20.9581,21.0028,32700.0
2013-08-26 14:00:00,23.5,23.51,23.48,23.48,26500.0,20.9939,21.0028,20.976,20.976,26500.0
2013-08-26 14:30:00,23.49,23.49,23.4,23.43,56400.0,20.9849,20.9849,20.9045,20.9313,56400.0
2013-08-26 15:00:00,23.43,23.43,23.22,23.25,144000.0,20.9313,20.9313,20.7437,20.7705,144000.0
2013-08-26 15:30:00,23.26,23.33,23.22,23.23,265600.0,20.7795,20.842,20.7437,20.7527,265600.0
2013-08-27 09:30:00,22.99,23.07,22.82,22.97,150000.0,20.5383,20.6097,20.3864,20.5204,150000.0
2013-08-27 10:00:00,22.97,23.01,22.83,22.88,750600.0,20.5204,20.5561,20.3953,20.44,750600.0
2013-08-27 10:30:00,22.89,23.05,22.87,23.03,278700.0,20.4489,20.5919,20.4311,20.574,278700.0
2013-08-27 11:00:00,23.02,23.03,22.9,22.9,370900.0,20.5651,20.574,20.4579,20.4579,370900.0
2013-08-27 11:30:00,22.91,22.94,22.82,22.84,505600.0,20.4668,20.4936,20.3864,20.4043,505600.0
2013-08-27 12:00:00,22.84,22.85,22.78,22.82,89700.0,20.4043,20.4132,20.3507,20.3864,89700.0
2013-08-27 12:30:00,22.81,22.84,22.74,22.75,86000.0,20.3775,20.4043,20.3149,20.3239,86000.0
2013-08-27 13:00:00,22.74,22.75,22.62,22.65,76300.0,20.3149,20.3239,20.2077,20.2345,76300.0
2013-08-27 13:30:00,22.65,22.73,22.64,22.67,68900.0,20.2345,20.306,20.2256,20.2524,68900.0
2013-08-27 14:00:00,22.67,22.69,22.55,22.58,143500.0,20.2524,20.2703,20.1452,20.172,143500.0
2013-08-27 14:30:00,22.59,22.69,22.52,22.53,284900.0,20.1809,20.2703,20.1184,20.1273,284900.0
2013-08-27 15:00:00,22.53,22.55,22.37,22.4,446500.0,20.1273,20.1452,19.9844,20.0112,446500.0
2013-08-27 15:30:00,22.4,22.48,22.4,22.43,653000.0,20.0112,20.0827,20.0112,20.038,653000.0
2013-08-28 09:30:00,22.48,22.71,22.47,22.67,338200.0,20.0827,20.2881,20.0737,20.2524,338200.0
2013-08-28 10:00:00,22.67,22.7,22.63,22.65,337100.0,20.2524,20.2792,20.2167,20.2345,337100.0
2013-08-28 10:30:00,22.65,22.69,22.64,22.65,136200.0,20.2345,20.2703,20.2256,20.2345,136200.0
2013-08-28 11:00:00,22.66,22.69,22.63,22.63,249200.0,20.2435,20.2703,20.2167,20.2167,249200.0
2013-08-28 11:30:00,22.64,22.67,22.62,22.64,121500.0,20.2256,20.2524,20.2077,20.2256,121500.0
2013-08-28 12:00:00,22.64,22.65,22.6,22.64,112200.0,20.2256,20.2345,20.1899,20.2256,112200.0
2013-08-28 12:30:00,22.64,22.69,22.63,22.68,174500.0,20.2256,20.2703,20.2167,20.2613,174500.0
2013-08-28 13:00:00,22.69,22.79,22.69,22.78,101900.0,20.2703,20.3596,20.2703,20.3507,101900.0
2013-08-28 13:30:00,22.79,22.79,22.72,22.75,143800.0,20.3596,20.3596,20.2971,20.3239,143800.0
2013-08-28 14:00:00,22.76,22.8,22.73,22.76,60000.0,20.3328,20.3685,20.306,20.3328,60000.0
2013-08-28 14:30:00,22.76,22.85,22.75,22.82,113900.0,20.3328,20.4132,20.3239,20.3864,113900.0
2013-08-28 15:00:00,22.82,22.98,22.82,22.93,161600.0,20.3864,20.5293,20.3864,20.4847,161600.0
2013-08-28 15:30:00,22.94,22.99,22.87,22.9,343300.0,20.4936,20.5383,20.4311,20.4579,343300.0
2013-08-29 09:30:00,22.92,23.15,22.79,23.14,118700.0,20.4757,20.6812,20.3596,20.6723,118700.0
2013-08-29 10:00:00,23.14,23.24,23.14,23.19,62800.0,20.6723,20.7616,20.6723,20.7169,62800.0
2013-08-29 10:30:00,23.19,23.35,23.18,23.26,86800.0,20.7169,20.8599,20.708,20.7795,86800.0
2013-08-29 11:00:00,23.27,23.35,23.27,23.33,56500.0,20.7884,20.8599,20.7884,20.842,56500.0
2013-08-29 11:30:00,23.34,23.37,23.32,23.36,40400.0,20.8509,20.8777,20.8331,20.8688,40400.0
2013-08-29 12:00:00,23.36,23.38,23.34,23.36,43300.0,20.8688,20.8867,20.8509,20.8688,43300.0
2013-08-29 12:30:00,23.37,23.4,23.35,23.4,36600.0,20.8777,20.9045,20.8599,20.9045,36600.0
2013-08-29 13:00:00,23.39,23.45,23.32,23.32,59000.0,20.8956,20.9492,20.8331,20.8331,59000.0
2013-08-29 13:30:00,23.33,23.33,23.24,23.26,51200.0,20.842,20.842,20.7616,20.7795,51200.0
2013-08-29 14:00:00,23.26,23.32,23.23,23.26,52900.0,20.7795,20.8331,20.7527,20.7795,52900.0
2013-08-29 14:30:00,23.26,23.3,23.25,23.25,32200.0,20.7795,20.8152,20.7705,20.7705,32200.0
2013-08-29 15:00:00,23.25,23.26,23.18,23.18,94900.0,20.7705,20.7795,20.708,20.708,94900.0
2013-08-29 15:30:00,23.18,23.22,23.15,23.21,180200.0,20.708,20.7437,20.6812,20.7348,180200.0
2013-08-30 09:30:00,23.22,23.22,22.87,22.88,120900.0,20.7437,20.7437,20.4311,20.44,120900.0
2013-08-30 10:00:00,22.89,22.95,22.84,22.86,103800.0,20.4489,20.5025,20.4043,20.4221,103800.0
2013-08-30 10:30:00,22.86,22.86,22.71,22.76,63200.0,20.4221,20.4221,20.2881,20.3328,63200.0
2013-08-30 11:00:00,22.75,22.79,22.72,22.77,70400.0,20.3239,20.3596,20.2971,20.3417,70400.0
2013-08-30 11:30:00,22.77,22.77,22.7,22.73,51100.0,20.3417,20.3417,20.2792,20.306,51100.0
2013-08-30 12:00:00,22.72,22.77,22.71,22.74,41600.0,20.2971,20.3417,20.2881,20.3149,41600.0
2013-08-30 12:30:00,22.73,22.76,22.69,22.73,47900.0,20.306,20.3328,20.2703,20.306,47900.0
2013-08-30 13:00:00,22.74,22.78,22.62,22.78,100400.0,20.3149,20.3507,20.2077,20.3507,100400.0
2013-08-30 13:30:00,22.78,22.86,22.77,22.8,52000.0,20.3507,20.4221,20.3417,20.3685,52000.0
2013-08-30 14:00:00,22.8,22.82,22.75,22.81,70600.0,20.3685,20.3864,20.3239,20.3775,70600.0
2013-08-30 14:30:00,22.8,22.88,22.8,22.82,65300.0,20.3685,20.44,20.3685,20.3864,65300.0
2013-08-30 15:00:00,22.82,22.89,22.79,22.84,107400.0,20.3864,20.4489,20.3596,20.4043,107400.0
2013-08-30 15:30:00,22.83,22.85,22.77,22.82,221800.0,20.3953,20.4132,20.3417,20.3864,221800.0
2013-09-03 09:30:00,23.04,23.17,22.88,22.91,237500.0,20.5829,20.6991,20.44,20.4668,237500.0
2013-09-03 10:00:00,22.9,22.95,22.76,22.8,151800.0,20.4579,20.5025,20.3328,20.3685,151800.0
2013-09-03 10:30:00,22.81,22.88,22.79,22.82,112800.0,20.3775,20.44,20.3596,20.3864,112800.0
2013-09-03 11:00:00,22.82,22.82,22.6,22.6,131000.0,20.3864,20.3864,20.1899,20.1899,131000.0
2013-09-03 11:30:00,22.6,22.63,22.5,22.57,134800.0,20.1899,20.2167,20.1005,20.1631,134800.0
2013-09-03 12:00:00,22.56,22.69,22.54,22.68,98600.0,20.1541,20.2703,20.1363,20.2613,98600.0
2013-09-03 12:30:00,22.68,22.72,22.61,22.61,160400.0,20.2613,20.2971,20.1988,20.1988,160400.0
2013-09-03 13:00:00,22.61,22.78,22.58,22.78,207600.0,20.1988,20.3507,20.172,20.3507,207600.0
2013-09-03 13:30:00,22.78,22.82,22.62,22.63,196400.0,20.3507,20.3864,20.2077,20.2167,196400.0
2013-09-03 14:00:00,22.63,22.69,22.55,22.59,130000.0,20.2167,20.2703,20.1452,20.1809,130000.0
2013-09-03 14:30:00,22.59,22.67,22.52,22.67,147300.0,20.1809,20.2524,20.1184,20.2524,147300.0
2013-09-03 15:00:00,22.67,22.8,22.66,22.73,116100.0,20.2524,20.3685,20.2435,20.306,116100.0
2013-09-03 15:30:00,22.74,22.81,22.72,22.75,276600.0,20.3149,20.3775,20.2971,20.3239,276600.0
2013-09-04 09:30:00,22.79,23.0,22.76,22.92,100600.0,20.3596,20.5472,20.3328,20.4757,100600.0
2013-09-04 10:00:00,22.93,23.05,22.93,23.05,140700.0,20.4847,20.5919,20.4847,20.5919,140700.0
2013-09-04 10:30:00,23.05,23.14,23.03,23.11,76900.0,20.5919,20.6723,20.574,20.6455,76900.0
2013-09-04 11:00:00,23.11,23.19,23.11,23.13,70100.0,20.6455,20.7169,20.6455,20.6633,70100.0
2013-09-04 11:30:00,23.14,23.21,23.13,23.17,61400.0,20.6723,20.7348,20.6633,20.6991,61400.0
2013-09-04 12:00:00,23.18,23.2,23.1,23.14,81300.0,20.708,20.7259,20.6365,20.6723,81300.0
2013-09-04 12:30:00,23.13,23.23,23.13,23.21,56700.0,20.6633,20.7527,20.6633,20.7348,56700.0
2013-09-04 13:00:00,23.21,23.25,23.19,23.24,65000.0,20.7348,20.7705,20.7169,20.7616,65000.0
2013-09-04 13:30:00,23.24,23.25,23.2,23.21,28800.0,20.7616,20.7705,20.7259,20.7348,28800.0
2013-09-04 14:00:00,23.21,23.23,23.19,23.23,62000.0,20.7348,20.7527,20.7169,20.7527,62000.0
2013-09-04 14:30:00,23.23,23.28,23.2,23.28,60200.0,20.7527,20.7973,20.7259,20.7973,60200.0
2013-09-04 15:00:00,23.27,23.29,23.17,23.18,95500.0,20.7884,20.8063,20.6991,20.708,95500.0
2013-09-04 15:30:00,23.18,23.22,23.16,23.2,218900.0,20.708,20.7437,20.6901,20.7259,218900.0
2013-09-05 09:30:00,23.19,23.45,23.19,23.3,95900.0,20.7169,20.9492,20.7169,20.8152,95900.0
2013-09-05 10:00:00,23.29,23.4,23.29,23.37,84300.0,20.8063,20.9045,20.8063,20.8777,84300.0
2013-09-05 10:30:00,23.38,23.39,23.19,23.19,58900.0,20.8867,20.8956,20.7169,20.7169,58900.0
2013-09-05 11:00:00,23.2,23.24,23.16,23.24,74800.0,20.7259,20.7616,20.6901,20.7616,74800.0
2013-09-05 11:30:00,23.23,23.24,23.15,23.18,67700.0,20.7527,20.7616,20.6812,20.708,67700.0
2013-09-05 12:00:00,23.18,23.21,23.14,23.15,39800.0,20.708,20.7348,20.6723,20.6812,39800.0
2013-09-05 12:30:00,23.16,23.21,23.14,23.2,38900.0,20.6901,20.7348,20.6723,20.7259,38900.0
2013-09-05 13:00:00,23.19,23.24,23.18,23.18,90400.0,20.7169,20.7616,20.708,20.708,90400.0
2013-09-05 13:30:00,23.19,23.23,23.14,23.14,68600.0,20.7169,20.7527,20.6723,20.6723,68600.0
2013-09-05 14:00:00,23.15,23.18,23.14,23.15,58300.0,20.6812,20.708,20.6723,20.6812,58300.0
2013-09-05 14:30:00,23.15,23.18,23.14,23.17,68400.0,20.6812,20.708,20.6723,20.6991,68400.0
2013-09-05 15:00:00,23.17,23.18,23.12,23.14,104300.0,20.6991,20.708,20.6544,20.6723,104300.0
2013-09-05 15:30:00,23.15,23.16,23.06,23.07,255900.0,20.6812,20.6901,20.6008,20.6097,255900.0
2013-09-06 09:30:00,23.07,23.1,22.75,22.91,134800.0,20.6097,20.6365,20.3239,20.4668,134800.0
2013-09-06 10:00:00,22.89,23.02,22.66,23.0,116600.0,20.4489,20.5651,20.2435,20.5472,116600.0
2013-09-06 10:30:00,23.01,23.12,22.96,23.1,73300.0,20.5561,20.6544,20.5115,20.6365,73300.0
2013-09-06 11:00:00,23.11,23.17,23.09,23.13,59100.0,20.6455,20.6991,20.6276,20.6633,59100.0
2013-09-06 11:30:00,23.13,23.17,23.09,23.14,47000.0,20.6633,20.6991,20.6276,20.6723,47000.0
2013-09-06 12:00:00,23.14,23.17,23.12,23.13,75800.0,20.6723,20.6991,20.6544,20.6633,75800.0
2013-09-06 12:30:00,23.13,23.13,23.06,23.13,38100.0,20.6633,20.6633,20.6008,20.6633,38100.0
2013-09-06 13:00:00,23.14,23.21,23.14,23.18,36100.0,20.6723,20.7348,20.6723,20.708,36100.0
2013-09-06 13:30:00,23.19,23.29,23.19,23.27,41600.0,20.7169,20.8063,20.7169,20.7884,41600.0
2013-09-06 14:00:00,23.27,23.29,23.24,23.25,61300.0,20.7884,20.8063,20.7616,20.7705,61300.0
2013-09-06 14:30:00,23.25,23.27,23.2,23.21,76300.0,20.7705,20.7884,20.7259,20.7348,76300.0
2013-09-06 15:00:00,23.22,23.22,23.12,23.16,70700.0,20.7437,20.7437,20.6544,20.6901,70700.0
2013-09-06 15:30:00,23.16,23.16,22.99,22.99,412900.0,20.6901,20.6901,20.5383,20.5383,412900.0
2013-09-09 09:30:00,23.03,23.22,23.0,23.13,195600.0,20.574,20.7437,20.5472,20.6633,195600.0
2013-09-09 10:00:00,23.14,23.18,23.11,23.13,122200.0,20.6723,20.708,20.6455,20.6633,122200.0
2013-09-09 10:30:00,23.12,23.21,23.12,23.13,138500.0,20.6544,20.7348,20.6544,20.6633,138500.0
2013-09-09 11:00:00,23.14,23.22,23.14,23.19,109600.0,20.6723,20.7437,20.6723,20.7169,109600.0
2013-09-09 11:30:00,23.2,23.28,23.17,23.2,105700.0,20.7259,20.7973,20.6991,20.7259,105700.0
2013-09-09 12:00:00,23.2,23.29,23.19,23.29,60000.0,20.7259,20.8063,20.7169,20.8063,60000.0
2013-09-09 12:30:00,23.29,23.29,23.22,23.26,94300.0,20.8063,20.8063,20.7437,20.7795,94300.0
2013-09-09 13:00:00,23.26,23.35,23.25,23.34,34600.0,20.7795,20.8599,20.7705,20.8509,34600.0
2013-09-09 13:30:00,23.34,23.45,23.34,23.45,36400.0,20.8509,20.9492,20.8509,20.9492,36400.0
2013-09-09 14:00:00,23.45,23.48,23.42,23.42,37800.0,20.9492,20.976,20.9224,20.9224,37800.0
2013-09-09 14:30:00,23.42,23.45,23.36,23.39,57100.0,20.9224,20.9492,20.8688,20.8956,57100.0
2013-09-09 15:00:00,23.39,23.41,23.34,23.36,44100.0,20.8956,20.9135,20.8509,20.8688,44100.0
2013-09-09 15:30:00,23.36,23.4,23.33,23.37,160800.0,20.8688,20.9045,20.842,20.8777,160800.0
2013-09-10 09:30:00,23.88,24.18,23.71,24.1,591000.0,21.3334,21.6014,21.1815,21.5299,591000.0
2013-09-10 10:00:00,24.1,24.18,24.1,24.13,342100.0,21.5299,21.6014,21.5299,21.5567,342100.0
2013-09-10 10:30:00,24.13,24.3,24.12,24.26,341300.0,21.5567,21.7086,21.5478,21.6728,341300.0
2013-09-10 11:00:00,24.26,24.3,24.23,24.25,161800.0,21.6728,21.7086,21.646,21.6639,161800.0
2013-09-10 11:30:00,24.24,24.32,24.21,24.29,92700.0,21.655,21.7264,21.6282,21.6996,92700.0
2013-09-10 12:00:00,24.3,24.3,24.13,24.15,124000.0,21.7086,21.7086,21.5567,21.5746,124000.0
2013-09-10 12:30:00,24.14,24.17,24.07,24.15,135700.0,21.5656,21.5924,21.5031,21.5746,135700.0
2013-09-10 13:00:00,24.15,24.15,24.08,24.13,69600.0,21.5746,21.5746,21.512,21.5567,69600.0
2013-09-10 13:30:00,24.13,24.14,24.05,24.07,86600.0,21.5567,21.5656,21.4852,21.5031,86600.0
2013-09-10 14:00:00,24.07,24.08,24.01,24.04,116600.0,21.5031,21.512,21.4495,21.4763,116600.0
2013-09-10 14:30:00,24.04,24.06,24.01,24.05,114800.0,21.4763,21.4942,21.4495,21.4852,114800.0
2013-09-10 15:00:00,24.05,24.16,24.05,24.13,262700.0,21.4852,21.5835,21.4852,21.5567,262700.0
2013-09-10 15:30:00,24.14,24.14,24.04,24.05,450700.0,21.5656,21.5656,21.4763,21.4852,450700.0
2013-09-11 09:30:00,23.92,23.98,23.48,23.48,341300.0,21.3691,21.4227,20.976,20.976,341300.0
2013-09-11 10:00:00,23.48,23.62,23.47,23.58,190900.0,20.976,21.1011,20.9671,21.0653,190900.0
2013-09-11 10:30:00,23.58,23.72,23.55,23.58,230700.0,21.0653,21.1904,21.0385,21.0653,230700.0
2013-09-11 11:00:00,23.58,23.81,23.58,23.75,206300.0,21.0653,21.2708,21.0653,21.2172,206300.0
2013-09-11 11:30:00,23.75,23.92,23.75,23.92,142400.0,21.2172,21.3691,21.2172,21.3691,142400.0
2013-09-11 12:00:00,23.91,23.93,23.85,23.9,82900.0,21.3602,21.378,21.3066,21.3512,82900.0
2013-09-11 12:30:00,23.91,23.92,23.86,23.9,57400.0,21.3602,21.3691,21.3155,21.3512,57400.0
2013-09-11 13:00:00,23.9,23.91,23.88,23.9,70400.0,21.3512,21.3602,21.3334,21.3512,70400.0
2013-09-11 13:30:00,23.9,23.96,23.89,23.89,131100.0,21.3512,21.4048,21.3423,21.3423,131100.0
2013-09-11 14:00:00,23.9,23.91,23.84,23.87,90500.0,21.3512,21.3602,21.2976,21.3244,90500.0
2013-09-11 14:30:00,23.87,23.91,23.82,23.83,203200.0,21.3244,21.3602,21.2798,21.2887,203200.0
2013-09-11 15:00:00,23.84,23.87,23.76,23.76,125500.0,21.2976,21.3244,21.2262,21.2262,125500.0
2013-09-11 15:30:00,23.76,23.85,23.75,23.85,304400.0,21.2262,21.3066,21.2172,21.3066,304400.0
2013-09-12 09:30:00,23.92,23.95,23.65,23.94,86000.0,21.3691,21.3959,21.1279,21.387,86000.0
2013-09-12 10:00:00,23.94,24.08,23.93,24.05,136000.0,21.387,21.512,21.378,21.4852,136000.0
2013-09-12 10:30:00,24.05,24.06,23.86,23.86,81400.0,21.4852,21.4942,21.3155,21.3155,81400.0
2013-09-12 11:00:00,23.86,23.89,23.77,23.82,51900.0,21.3155,21.3423,21.2351,21.2798,51900.0
2013-09-12 11:30:00,23.82,23.86,23.71,23.83,41700.0,21.2798,21.3155,21.1815,21.2887,41700.0
2013-09-12 12:00:00,23.82,23.84,23.78,23.82,39400.0,21.2798,21.2976,21.244,21.2798,39400.0
2013-09-12 12:30:00,23.81,23.91,23.81,23.9,56800.0,21.2708,21.3602,21.2708,21.3512,56800.0
2013-09-12 13:00:00,23.9,23.97,23.88,23.97,43100.0,21.3512,21.4138,21.3334,21.4138,43100.0
2013-09-12 13:30:00,23.97,23.97,23.88,23.88,22800.0,21.4138,21.4138,21.3334,21.3334,22800.0
2013-09-12 14:00:00,23.89,23.92,23.84,23.84,41900.0,21.3423,21.3691,21.2976,21.2976,41900.0
2013-09-12 14:30:00,23.85,23.85,23.78,23.82,76400.0,21.3066,21.3066,21.244,21.2798,76400.0
2013-09-12 15:00:00,23.82,23.82,23.68,23.69,146200.0,21.2798,21.2798,21.1547,21.1636,146200.0
2013-09-12 15:30:00,23.69,23.71,23.57,23.64,499000.0,21.1636,21.1815,21.0564,21.1189,499000.0
2013-09-13 09:30:00,23.61,23.74,23.45,23.49,139200.0,21.0921,21.2083,20.9492,20.9849,139200.0
2013-09-13 10:00:00,23.47,23.53,23.4,23.43,81200.0,20.9671,21.0207,20.9045,20.9313,81200.0
2013-09-13 10:30:00,23.43,23.47,23.4,23.44,58300.0,20.9313,20.9671,20.9045,20.9403,58300.0
2013-09-13 11:00:00,23.44,23.61,23.42,23.6,37100.0,20.9403,21.0921,20.9224,21.0832,37100.0
2013-09-13 11:30:00,23.6,23.65,23.59,23.65,21900.0,21.0832,21.1279,21.0743,21.1279,21900.0
2013-09-13 12:00:00,23.66,23.71,23.66,23.71,27700.0,21.1368,21.1815,21.1368,21.1815,27700.0
2013-09-13 12:30:00,23.71,23.72,23.65,23.7,38400.0,21.1815,21.1904,21.1279,21.1725,38400.0
2013-09-13 13:00:00,23.7,23.73,23.7,23.73,31400.0,21.1725,21.1994,21.1725,21.1994,31400.0
2013-09-13 13:30:00,23.73,23.74,23.7,23.71,18300.0,21.1994,21.2083,21.1725,21.1815,18300.0
2013-09-13 14:00:00,23.72,23.76,23.72,23.73,29300.0,21.1904,21.2262,21.1904,21.1994,29300.0
2013-09-13 14:30:00,23.74,23.76,23.72,23.74,58500.0,21.2083,21.2262,21.1904,21.2083,58500.0
2013-09-13 15:00:00,23.74,23.75,23.69,23.7,69100.0,21.2083,21.2172,21.1636,21.1725,69100.0
2013-09-13 15:30:00,23.7,23.71,23.66,23.67,261300.0,21.1725,21.1815,21.1368,21.1457,261300.0
2013-09-16 09:30:00,24.02,24.04,23.78,23.85,77200.0,21.4584,21.4763,21.244,21.3066,77200.0
2013-09-16 10:00:00,23.85,23.92,23.76,23.89,73900.0,21.3066,21.3691,21.2262,21.3423,73900.0
2013-09-16 10:30:00,23.88,23.93,23.83,23.84,47900.0,21.3334,21.378,21.2887,21.2976,47900.0
2013-09-16 11:00:00,23.84,23.87,23.8,23.84,77600.0,21.2976,21.3244,21.2619,21.2976,77600.0
2013-09-16 11:30:00,23.83,23.93,23.83,23.93,61500.0,21.2887,21.378,21.2887,21.378,61500.0
2013-09-16 12:00:00,23.93,23.94,23.87,23.87,46400.0,21.378,21.387,21.3244,21.3244,46400.0
2013-09-16 12:30:00,23.88,23.88,23.83,23.84,49000.0,21.3334,21.3334,21.2887,21.2976,49000.0
2013-09-16 13:00:00,23.84,23.88,23.82,23.88,29100.0,21.2976,21.3334,21.2798,21.3334,29100.0
2013-09-16 13:30:00,23.88,23.89,23.73,23.85,53500.0,21.3334,21.3423,21.1994,21.3066,53500.0
2013-09-16 14:00:00,23.86,23.87,23.79,23.83,35700.0,21.3155,21.3244,21.253,21.2887,35700.0
2013-09-16 14:30:00,23.82,23.84,23.73,23.82,110100.0,21.2798,21.2976,21.1994,21.2798,110100.0
2013-09-16 15:00:00,23.81,23.89,23.79,23.8,102700.0,21.2708,21.3423,21.253,21.2619,102700.0
2013-09-16 15:30:00,23.8,23.8,23.7,23.73,201200.0,21.2619,21.2619,21.1725,21.1994,201200.0
2013-09-17 09:30:00,23.68,23.68,23.46,23.63,209100.0,21.1547,21.1547,20.9581,21.11,209100.0
2013-09-17 10:00:00,23.64,23.67,23.56,23.64,85900.0,21.1189,21.1457,21.0475,21.1189,85900.0
2013-09-17 10:30:00,23.64,23.73,23.64,23.73,50500.0,21.1189,21.1994,21.1189,21.1994,50500.0
2013-09-17 11:00:00,23.72,23.73,23.66,23.7,60400.0,21.1904,21.1994,21.1368,21.1725,60400.0
2013-09-17 11:30:00,23.7,23.71,23.65,23.66,30700.0,21.1725,21.1815,21.1279,21.1368,30700.0
2013-09-17 12:00:00,23.66,23.72,23.66,23.71,20000.0,21.1368,21.1904,21.1368,21.1815,20000.0
2013-09-17 12:30:00,23.72,23.77,23.7,23.76,30800.0,21.1904,21.2351,21.1725,21.2262,30800.0
2013-09-17 13:00:00,23.77,23.78,23.75,23.77,40100.0,21.2351,21.244,21.2172,21.2351,40100.0
2013-09-17 13:30:00,23.77,23.78,23.74,23.75,24900.0,21.2351,21.244,21.2083,21.2172,24900.0
2013-09-17 14:00:00,23.75,23.75,23.62,23.65,67700.0,21.2172,21.2172,21.1011,21.1279,67700.0
2013-09-17 14:30:00,23.65,23.67,23.61,23.62,56200.0,21.1279,21.1457,21.0921,21.1011,56200.0
2013-09-17 15:00:00,23.62,23.65,23.6,23.6,71200.0,21.1011,21.1279,21.0832,21.0832,71200.0
2013-09-17 15:30:00,23.61,23.65,23.58,23.62,220300.0,21.0921,21.1279,21.0653,21.1011,220300.0
2013-09-18 09:30:00,23.42,23.45,23.11,23.15,393800.0,20.9224,20.9492,20.6455,20.6812,393800.0
2013-09-18 10:00:00,23.14,23.19,23.0,23.07,263400.0,20.6723,20.7169,20.5472,20.6097,263400.0
2013-09-18 10:30:00,23.06,23.26,23.06,23.14,146600.0,20.6008,20.7795,20.6008,20.6723,146600.0
2013-09-18 11:00:00,23.14,23.16,23.04,23.09,98700.0,20.6723,20.6901,20.5829,20.6276,98700.0
2013-09-18 11:30:00,23.1,23.19,22.99,22.99,110900.0,20.6365,20.7169,20.5383,20.5383,110900.0
2013-09-18 12:00:00,22.99,23.09,22.98,23.01,71700.0,20.5383,20.6276,20.5293,20.5561,71700.0
2013-09-18 12:30:00,23.0,23.09,23.0,23.05,78200.0,20.5472,20.6276,20.5472,20.5919,78200.0
2013-09-18 13:00:00,23.06,23.09,23.05,23.09,79700.0,20.6008,20.6276,20.5919,20.6276,79700.0
2013-09-18 13:30:00,23.09,23.12,23.06,23.09,98000.0,20.6276,20.6544,20.6008,20.6276,98000.0
2013-09-18 14:00:00,23.1,23.44,23.1,23.37,299100.0,20.6365,20.9403,20.6365,20.8777,299100.0
2013-09-18 14:30:00,23.36,23.58,23.36,23.57,158700.0,20.8688,21.0653,20.8688,21.0564,158700.0
2013-09-18 15:00:00,23.58,23.59,23.52,23.53,125600.0,21.0653,21.0743,21.0117,21.0207,125600.0
2013-09-18 15:30:00,23.53,23.62,23.52,23.62,502400.0,21.0207,21.1011,21.0117,21.1011,502400.0
2013-09-19 09:30:00,23.75,23.85,23.66,23.75,164300.0,21.2172,21.3066,21.1368,21.2172,164300.0
2013-09-19 10:00:00,23.77,23.89,23.73,23.86,110700.0,21.2351,21.3423,21.1994,21.3155,110700.0
2013-09-19 10:30:00,23.87,23.88,23.71,23.79,110100.0,21.3244,21.3334,21.1815,21.253,110100.0
2013-09-19 11:00:00,23.79,23.79,23.72,23.74,63100.0,21.253,21.253,21.1904,21.2083,63100.0
2013-09-19 11:30:00,23.73,23.77,23.67,23.74,58800.0,21.1994,21.2351,21.1457,21.2083,58800.0
2013-09-19 12:00:00,23.74,23.8,23.7,23.71,39400.0,21.2083,21.2619,21.1725,21.1815,39400.0
2013-09-19 12:30:00,23.71,23.71,23.65,23.66,20500.0,21.1815,21.1815,21.1279,21.1368,20500.0
2013-09-19 13:00:00,23.66,23.69,23.63,23.63,62500.0,21.1368,21.1636,21.11,21.11,62500.0
2013-09-19 13:30:00,23.63,23.63,23.57,23.6,47000.0,21.11,21.11,21.0564,21.0832,47000.0
2013-09-19 14:00:00,23.6,23.69,23.58,23.66,57600.0,21.0832,21.1636,21.0653,21.1368,57600.0
2013-09-19 14:30:00,23.66,23.67,23.65,23.67,21500.0,21.1368,21.1457,21.1279,21.1457,21500.0
2013-09-19 15:00:00,23.67,23.74,23.67,23.71,70400.0,21.1457,21.2083,21.1457,21.1815,70400.0
2013-09-19 15:30:00,23.71,23.75,23.65,23.66,273400.0,21.1815,21.2172,21.1279,21.1368,273400.0
2013-09-20 09:30:00,23.82,23.97,23.82,23.97,350800.0,21.2798,21.4138,21.2798,21.4138,350800.0
2013-09-20 10:00:00,23.98,24.0,23.89,23.95,146900.0,21.4227,21.4406,21.3423,21.3959,146900.0
2013-09-20 10:30:00,23.95,24.05,23.94,24.05,124900.0,21.3959,21.4852,21.387,21.4852,124900.0
2013-09-20 11:00:00,24.05,24.13,24.01,24.05,87800.0,21.4852,21.5567,21.4495,21.4852,87800.0
2013-09-20 11:30:00,24.05,24.09,23.92,23.94,63000.0,21.4852,21.521,21.3691,21.387,63000.0
2013-09-20 12:00:00,23.94,23.96,23.91,23.92,35100.0,21.387,21.4048,21.3602,21.3691,35100.0
2013-09-20 12:30:00,23.92,24.0,23.9,23.96,59200.0,21.3691,21.4406,21.3512,21.4048,59200.0
2013-09-20 13:00:00,23.96,23.98,23.94,23.98,60100.0,21.4048,21.4227,21.387,21.4227,60100.0
2013-09-20 13:30:00,23.98,24.01,23.93,23.99,167100.0,21.4227,21.4495,21.378,21.4316,167100.0
2013-09-20 14:00:00,23.99,24.0,23.91,23.94,56400.0,21.4316,21.4406,21.3602,21.387,56400.0
2013-09-20 14:30:00,23.94,23.96,23.91,23.93,93800.0,21.387,21.4048,21.3602,21.378,93800.0
2013-09-20 15:00:00,23.94,23.95,23.26,23.39,1174200.0,21.387,21.3959,20.7795,20.8956,1174200.0
2013-09-20 15:30:00,23.39,23.53,23.08,23.11,2034100.0,20.8956,21.0207,20.6187,20.6455,2034100.0
2013-09-23 09:30:00,23.22,23.31,22.95,23.24,701500.0,20.7437,20.8241,20.5025,20.7616,701500.0
2013-09-23 10:00:00,23.24,23.68,23.23,23.59,788900.0,20.7616,21.1547,20.7527,21.0743,788900.0
2013-09-23 10:30:00,23.6,23.72,23.3,23.32,371800.0,21.0832,21.1904,20.8152,20.8331,371800.0
2013-09-23 11:00:00,23.33,23.36,23.11,23.32,290400.0,20.842,20.8688,20.6455,20.8331,290400.0
2013-09-23 11:30:00,23.32,23.35,23.23,23.29,183200.0,20.8331,20.8599,20.7527,20.8063,183200.0
2013-09-23 12:00:00,23.29,23.44,23.26,23.39,159800.0,20.8063,20.9403,20.7795,20.8956,159800.0
2013-09-23 12:30:00,23.39,23.55,23.39,23.49,160200.0,20.8956,21.0385,20.8956,20.9849,160200.0
2013-09-23 13:00:00,23.5,23.52,23.43,23.5,192000.0,20.9939,21.0117,20.9313,20.9939,192000.0
2013-09-23 13:30:00,23.5,23.59,23.44,23.55,336400.0,20.9939,21.0743,20.9403,21.0385,336400.0
2013-09-23 14:00:00,23.55,23.59,23.48,23.52,220000.0,21.0385,21.0743,20.976,21.0117,220000.0
2013-09-23 14:30:00,23.52,23.61,23.49,23.58,482100.0,21.0117,21.0921,20.9849,21.0653,482100.0
2013-09-23 15:00:00,23.58,23.64,23.5,23.63,740700.0,21.0653,21.1189,20.9939,21.11,740700.0
2013-09-23 15:30:00,23.63,23.64,23.48,23.52,652800.0,21.11,21.1189,20.976,21.0117,652800.0
2013-09-24 09:30:00,23.46,23.46,23.2,23.22,230700.0,20.9581,20.9581,20.7259,20.7437,230700.0
2013-09-24 10:00:00,23.22,23.27,23.15,23.24,143800.0,20.7437,20.7884,20.6812,20.7616,143800.0
2013-09-24 10:30:00,23.24,23.35,23.22,23.29,186800.0,20.7616,20.8599,20.7437,20.8063,186800.0
2013-09-24 11:00:00,23.29,23.45,23.28,23.39,99700.0,20.8063,20.9492,20.7973,20.8956,99700.0
2013-09-24 11:30:00,23.39,23.58,23.39,23.57,172700.0,20.8956,21.0653,20.8956,21.0564,172700.0
2013-09-24 12:00:00,23.56,23.7,23.51,23.7,147900.0,21.0475,21.1725,21.0028,21.1725,147900.0
2013-09-24 12:30:00,23.7,23.73,23.64,23.66,96700.0,21.1725,21.1994,21.1189,21.1368,96700.0
2013-09-24 13:00:00,23.65,23.81,23.64,23.8,114600.0,21.1279,21.2708,21.1189,21.2619,114600.0
2013-09-24 13:30:00,23.8,23.87,23.77,23.78,130200.0,21.2619,21.3244,21.2351,21.244,130200.0
2013-09-24 14:00:00,23.78,23.78,23.67,23.69,140400.0,21.244,21.244,21.1457,21.1636,140400.0
2013-09-24 14:30:00,23.69,23.73,23.67,23.72,118300.0,21.1636,21.1994,21.1457,21.1904,118300.0
2013-09-24 15:00:00,23.73,23.82,23.69,23.79,571200.0,21.1994,21.2798,21.1636,21.253,571200.0
2013-09-24 15:30:00,23.79,23.79,23.66,23.71,690900.0,21.253,21.253,21.1368,21.1815,690900.0
2013-09-25 09:30:00,23.8,24.11,23.72,23.88,474600.0,21.2619,21.5388,21.1904,21.3334,474600.0
2013-09-25 10:00:00,23.87,23.98,23.7,23.92,483100.0,21.3244,21.4227,21.1725,21.3691,483100.0
2013-09-25 10:30:00,23.91,24.13,23.88,24.05,333700.0,21.3602,21.5567,21.3334,21.4852,333700.0
2013-09-25 11:00:00,24.05,24.06,23.89,24.04,179700.0,21.4852,21.4942,21.3423,21.4763,179700.0
2013-09-25 11:30:00,24.04,24.13,23.95,23.99,270800.0,21.4763,21.5567,21.3959,21.4316,270800.0
2013-09-25 12:00:00,24.0,24.0,23.84,23.85,171700.0,21.4406,21.4406,21.2976,21.3066,171700.0
2013-09-25 12:30:00,23.85,23.98,23.84,23.94,118600.0,21.3066,21.4227,21.2976,21.387,118600.0
2013-09-25 13:00:00,23.95,23.96,23.87,23.9,106400.0,21.3959,21.4048,21.3244,21.3512,106400.0
2013-09-25 13:30:00,23.91,23.91,23.75,23.82,356900.0,21.3602,21.3602,21.2172,21.2798,356900.0
2013-09-25 14:00:00,23.81,24.03,23.77,23.97,377400.0,21.2708,21.4674,21.2351,21.4138,377400.0
2013-09-25 14:30:00,23.96,23.98,23.91,23.94,215800.0,21.4048,21.4227,21.3602,21.387,215800.0
2013-09-25 15:00:00,23.94,23.96,23.81,23.85,406300.0,21.387,21.4048,21.2708,21.3066,406300.0
2013-09-25 15:30:00,23.85,24.04,23.76,24.01,1158300.0,21.3066,21.4763,21.2262,21.4495,1158300.0
2013-09-26 09:30:00,23.19,23.63,22.4,22.55,2333400.0,20.7169,21.11,20.0112,20.1452,2333400.0
2013-09-26 10:00:00,22.57,22.67,22.22,22.63,1631100.0,20.1631,20.2524,19.8504,20.2167,1631100.0
2013-09-26 10:30:00,22.62,22.74,22.27,22.41,894800.0,20.2077,20.3149,19.895,20.0201,894800.0
2013-09-26 11:00:00,22.41,22.45,22.11,22.32,660800.0,20.0201,20.0559,19.7521,19.9397,660800.0
2013-09-26 11:30:00,22.32,22.35,22.06,22.14,590600.0,19.9397,19.9665,19.7074,19.7789,590600.0
2013-09-26 12:00:00,22.14,22.21,22.04,22.05,459600.0,19.7789,19.8414,19.6896,19.6985,459600.0
2013-09-26 12:30:00,22.05,22.13,22.01,22.04,415000.0,19.6985,19.77,19.6628,19.6896,415000.0
2013-09-26 13:00:00,22.04,22.21,22.04,22.05,477200.0,19.6896,19.8414,19.6896,19.6985,477200.0
2013-09-26 13:30:00,22.06,22.1,21.93,21.94,519000.0,19.7074,19.7432,19.5913,19.6002,519000.0
2013-09-26 14:00:00,21.94,21.95,21.65,21.91,984800.0,19.6002,19.6092,19.3412,19.5734,984800.0
2013-09-26 14:30:00,21.92,21.98,21.7,21.72,625400.0,19.5824,19.636,19.3858,19.4037,625400.0
2013-09-26 15:00:00,21.73,21.79,21.58,21.67,833200.0,19.4126,19.4662,19.2786,19.359,833200.0
2013-09-26 15:30:00,21.67,21.7,21.57,21.62,1729200.0,19.359,19.3858,19.2697,19.3144,1729200.0
2013-09-27 09:30:00,21.51,21.66,21.41,21.53,416900.0,19.2161,19.3501,19.1268,19.234,416900.0
2013-09-27 10:00:00,21.53,21.7,21.47,21.66,408300.0,19.234,19.3858,19.1804,19.3501,408300.0
2013-09-27 10:30:00,21.65,21.69,21.61,21.63,258900.0,19.3412,19.3769,19.3054,19.3233,258900.0
2013-09-27 11:00:00,21.62,21.63,21.52,21.59,214900.0,19.3144,19.3233,19.225,19.2876,214900.0
2013-09-27 11:30:00,21.59,21.59,21.52,21.52,81500.0,19.2876,19.2876,19.225,19.225,81500.0
2013-09-27 12:00:00,21.52,21.53,21.5,21.5,118100.0,19.225,19.234,19.2072,19.2072,118100.0
2013-09-27 12:30:00,21.51,21.51,21.39,21.39,145300.0,19.2161,19.2161,19.1089,19.1089,145300.0
2013-09-27 13:00:00,21.4,21.43,21.34,21.38,125400.0,19.1178,19.1446,19.0642,19.1,125400.0
2013-09-27 13:30:00,21.38,21.44,21.36,21.37,133200.0,19.1,19.1536,19.0821,19.091,133200.0
2013-09-27 14:00:00,21.36,21.39,21.34,21.34,110800.0,19.0821,19.1089,19.0642,19.0642,110800.0
2013-09-27 14:30:00,21.35,21.4,21.33,21.39,150900.0,19.0732,19.1178,19.0553,19.1089,150900.0
2013-09-27 15:00:00,21.4,21.4,21.34,21.36,317400.0,19.1178,19.1178,19.0642,19.0821,317400.0
2013-09-27 15:30:00,21.36,21.42,21.35,21.41,628400.0,19.0821,19.1357,19.0732,19.1268,628400.0
2013-09-30 09:30:00,21.18,21.6,21.15,21.58,359700.0,18.9213,19.2965,18.8945,19.2786,359700.0
2013-09-30 10:00:00,21.59,21.74,21.49,21.7,459100.0,19.2876,19.4216,19.1982,19.3858,459100.0
2013-09-30 10:30:00,21.7,21.79,21.65,21.74,297500.0,19.3858,19.4662,19.3412,19.4216,297500.0
2013-09-30 11:00:00,21.73,21.76,21.62,21.68,150000.0,19.4126,19.4394,19.3144,19.368,150000.0
2013-09-30 11:30:00,21.68,21.82,21.67,21.81,204600.0,19.368,19.493,19.359,19.4841,204600.0
2013-09-30 12:00:00,21.81,21.81,21.71,21.76,188000.0,19.4841,19.4841,19.3948,19.4394,188000.0
2013-09-30 12:30:00,21.76,21.82,21.74,21.76,97300.0,19.4394,19.493,19.4216,19.4394,97300.0
2013-09-30 13:00:00,21.76,21.82,21.75,21.8,108500.0,19.4394,19.493,19.4305,19.4752,108500.0
2013-09-30 13:30:00,21.79,21.82,21.66,21.7,142900.0,19.4662,19.493,19.3501,19.3858,142900.0
2013-09-30 14:00:00,21.69,21.78,21.68,21.75,141600.0,19.3769,19.4573,19.368,19.4305,141600.0
2013-09-30 14:30:00,21.75,21.79,21.73,21.74,119800.0,19.4305,19.4662,19.4126,19.4216,119800.0
2013-09-30 15:00:00,21.75,21.76,21.62,21.67,226700.0,19.4305,19.4394,19.3144,19.359,226700.0
2013-09-30 15:30:00,21.68,21.73,21.6,21.69,524800.0,19.368,19.4126,19.2965,19.3769,524800.0
2013-10-01 09:30:00,21.73,22.18,21.72,21.92,339200.0,19.4126,19.8146,19.4037,19.5824,339200.0
2013-10-01 10:00:00,21.91,21.98,21.8,21.84,157900.0,19.5734,19.636,19.4752,19.5109,157900.0
2013-10-01 10:30:00,21.83,21.92,21.78,21.87,178900.0,19.502,19.5824,19.4573,19.5377,178900.0
2013-10-01 11:00:00,21.88,21.95,21.85,21.92,206400.0,19.5466,19.6092,19.5198,19.5824,206400.0
2013-10-01 11:30:00,21.92,21.96,21.89,21.92,93300.0,19.5824,19.6181,19.5556,19.5824,93300.0
2013-10-01 12:00:00,21.91,21.94,21.85,21.92,97900.0,19.5734,19.6002,19.5198,19.5824,97900.0
2013-10-01 12:30:00,21.92,21.93,21.85,21.86,123800.0,19.5824,19.5913,19.5198,19.5288,123800.0
2013-10-01 13:00:00,21.86,21.95,21.85,21.91,129200.0,19.5288,19.6092,19.5198,19.5734,129200.0
2013-10-01 13:30:00,21.91,21.94,21.88,21.93,75900.0,19.5734,19.6002,19.5466,19.5913,75900.0
2013-10-01 14:00:00,21.93,21.97,21.85,21.86,330100.0,19.5913,19.627,19.5198,19.5288,330100.0
2013-10-01 14:30:00,21.85,21.93,21.85,21.91,124400.0,19.5198,19.5913,19.5198,19.5734,124400.0
2013-10-01 15:00:00,21.9,21.94,21.86,21.92,145900.0,19.5645,19.6002,19.5288,19.5824,145900.0
2013-10-01 15:30:00,21.92,21.97,21.86,21.89,475700.0,19.5824,19.627,19.5288,19.5556,475700.0
2013-10-02 09:30:00,21.87,21.87,21.68,21.71,229600.0,19.5377,19.5377,19.368,19.3948,229600.0
2013-10-02 10:00:00,21.71,21.72,21.47,21.5,332900.0,19.3948,19.4037,19.1804,19.2072,332900.0
2013-10-02 10:30:00,21.5,21.75,21.48,21.69,175300.0,19.2072,19.4305,19.1893,19.3769,175300.0
2013-10-02 11:00:00,21.7,21.71,21.6,21.61,97900.0,19.3858,19.3948,19.2965,19.3054,97900.0
2013-10-02 11:30:00,21.61,21.64,21.54,21.62,289700.0,19.3054,19.3322,19.2429,19.3144,289700.0
2013-10-02 12:00:00,21.62,21.71,21.61,21.64,244400.0,19.3144,19.3948,19.3054,19.3322,244400.0
2013-10-02 12:30:00,21.64,21.69,21.64,21.64,63800.0,19.3322,19.3769,19.3322,19.3322,63800.0
2013-10-02 13:00:00,21.64,21.67,21.61,21.66,238100.0,19.3322,19.359,19.3054,19.3501,238100.0
2013-10-02 13:30:00,21.66,21.68,21.63,21.66,149600.0,19.3501,19.368,19.3233,19.3501,149600.0
2013-10-02 14:00:00,21.66,21.67,21.63,21.67,159800.0,19.3501,19.359,19.3233,19.359,159800.0
2013-10-02 14:30:00,21.66,21.7,21.61,21.7,162100.0,19.3501,19.3858,19.3054,19.3858,162100.0
2013-10-02 15:00:00,21.69,21.79,21.68,21.78,152400.0,19.3769,19.4662,19.368,19.4573,152400.0
2013-10-02 15:30:00,21.78,21.88,21.78,21.87,566200.0,19.4573,19.5466,19.4573,19.5377,566200.0
2013-10-03 09:30:00,21.77,21.86,21.59,21.76,289500.0,19.4484,19.5288,19.2876,19.4394,289500.0
2013-10-03 10:00:00,21.76,21.84,21.69,21.7,238300.0,19.4394,19.5109,19.3769,19.3858,238300.0
2013-10-03 10:30:00,21.69,21.82,21.6,21.77,242600.0,19.3769,19.493,19.2965,19.4484,242600.0
2013-10-03 11:00:00,21.77,21.82,21.67,21.67,190900.0,19.4484,19.493,19.359,19.359,190900.0
2013-10-03 11:30:00,21.67,21.78,21.51,21.52,250100.0,19.359,19.4573,19.2161,19.225,250100.0
2013-10-03 12:00:00,21.51,21.58,21.44,21.52,146400.0,19.2161,19.2786,19.1536,19.225,146400.0
2013-10-03 12:30:00,21.52,21.71,21.52,21.68,97400.0,19.225,19.3948,19.225,19.368,97400.0
2013-10-03 13:00:00,21.68,21.77,21.59,21.75,110500.0,19.368,19.4484,19.2876,19.4305,110500.0
2013-10-03 13:30:00,21.74,21.77,21.69,21.75,102400.0,19.4216,19.4484,19.3769,19.4305,102400.0
2013-10-03 14:00:00,21.76,21.78,21.67,21.78,109900.0,19.4394,19.4573,19.359,19.4573,109900.0
2013-10-03 14:30:00,21.78,21.81,21.71,21.71,137500.0,19.4573,19.4841,19.3948,19.3948,137500.0
2013-10-03 15:00:00,21.71,21.79,21.68,21.76,192300.0,19.3948,19.4662,19.368,19.4394,192300.0
2013-10-03 15:30:00,21.76,21.79,21.69,21.7,306700.0,19.4394,19.4662,19.3769,19.3858,306700.0
2013-10-04 09:30:00,21.75,21.77,21.55,21.75,226800.0,19.4305,19.4484,19.2518,19.4305,226800.0
2013-10-04 10:00:00,21.75,21.85,21.74,21.8,130300.0,19.4305,19.5198,19.4216,19.4752,130300.0
2013-10-04 10:30:00,21.79,21.93,21.77,21.93,101400.0,19.4662,19.5913,19.4484,19.5913,101400.0
2013-10-04 11:00:00,21.93,22.0,21.83,21.83,148800.0,19.5913,19.6538,19.502,19.502,148800.0
2013-10-04 11:30:00,21.85,22.05,21.84,21.99,222200.0,19.5198,19.6985,19.5109,19.6449,222200.0
2013-10-04 12:00:00,21.99,22.01,21.95,22.0,117900.0,19.6449,19.6628,19.6092,19.6538,117900.0
2013-10-04 12:30:00,22.01,22.06,21.98,22.02,100900.0,19.6628,19.7074,19.636,19.6717,100900.0
2013-10-04 13:00:00,22.02,22.04,21.97,22.01,94500.0,19.6717,19.6896,19.627,19.6628,94500.0
2013-10-04 13:30:00,22.02,22.03,21.98,22.01,146600.0,19.6717,19.6806,19.636,19.6628,146600.0
2013-10-04 14:00:00,22.01,22.05,22.0,22.05,118600.0,19.6628,19.6985,19.6538,19.6985,118600.0
2013-10-04 14:30:00,22.06,22.11,22.04,22.1,226500.0,19.7074,19.7521,19.6896,19.7432,226500.0
2013-10-04 15:00:00,22.1,22.16,22.09,22.1,216600.0,19.7432,19.7968,19.7342,19.7432,216600.0
2013-10-04 15:30:00,22.1,22.12,22.08,22.12,555800.0,19.7432,19.761,19.7253,19.761,555800.0
2013-10-07 09:30:00,21.82,21.83,21.59,21.71,232800.0,19.493,19.502,19.2876,19.3948,232800.0
2013-10-07 10:00:00,21.69,21.82,21.68,21.76,118200.0,19.3769,19.493,19.368,19.4394,118200.0
2013-10-07 10:30:00,21.77,21.92,21.77,21.86,126600.0,19.4484,19.5824,19.4484,19.5288,126600.0
2013-10-07 11:00:00,21.86,21.93,21.83,21.92,138500.0,19.5288,19.5913,19.502,19.5824,138500.0
2013-10-07 11:30:00,21.92,21.96,21.87,21.96,159400.0,19.5824,19.6181,19.5377,19.6181,159400.0
2013-10-07 12:00:00,21.95,21.99,21.85,21.86,72100.0,19.6092,19.6449,19.5198,19.5288,72100.0
2013-10-07 12:30:00,21.85,21.89,21.83,21.86,59600.0,19.5198,19.5556,19.502,19.5288,59600.0
2013-10-07 13:00:00,21.85,21.89,21.84,21.88,61400.0,19.5198,19.5556,19.5109,19.5466,61400.0
2013-10-07 13:30:00,21.89,21.97,21.85,21.96,151000.0,19.5556,19.627,19.5198,19.6181,151000.0
2013-10-07 14:00:00,21.96,21.98,21.93,21.96,126000.0,19.6181,19.636,19.5913,19.6181,126000.0
2013-10-07 14:30:00,21.96,21.98,21.94,21.95,111900.0,19.6181,19.636,19.6002,19.6092,111900.0
2013-10-07 15:00:00,21.95,21.97,21.94,21.95,134200.0,19.6092,19.627,19.6002,19.6092,134200.0
2013-10-07 15:30:00,21.95,21.96,21.88,21.96,628700.0,19.6092,19.6181,19.5466,19.6181,628700.0
2013-10-08 09:30:00,21.98,22.14,21.88,22.08,195100.0,19.636,19.7789,19.5466,19.7253,195100.0
2013-10-08 10:00:00,22.06,22.13,22.04,22.05,206000.0,19.7074,19.77,19.6896,19.6985,206000.0
2013-10-08 10:30:00,22.05,22.05,21.85,21.87,478100.0,19.6985,19.6985,19.5198,19.5377,478100.0
2013-10-08 11:00:00,21.87,21.99,21.78,21.88,250200.0,19.5377,19.6449,19.4573,19.5466,250200.0
2013-10-08 11:30:00,21.88,21.88,21.74,21.75,173800.0,19.5466,19.5466,19.4216,19.4305,173800.0
2013-10-08 12:00:00,21.75,21.85,21.74,21.77,386900.0,19.4305,19.5198,19.4216,19.4484,386900.0
2013-10-08 12:30:00,21.76,21.85,21.68,21.72,205700.0,19.4394,19.5198,19.368,19.4037,205700.0
2013-10-08 13:00:00,21.72,21.82,21.71,21.82,145400.0,19.4037,19.493,19.3948,19.493,145400.0
2013-10-08 13:30:00,21.82,21.82,21.75,21.75,113600.0,19.493,19.493,19.4305,19.4305,113600.0
2013-10-08 14:00:00,21.75,21.78,21.68,21.76,143300.0,19.4305,19.4573,19.368,19.4394,143300.0
2013-10-08 14:30:00,21.75,21.82,21.7,21.8,207500.0,19.4305,19.493,19.3858,19.4752,207500.0
2013-10-08 15:00:00,21.8,21.96,21.79,21.95,303500.0,19.4752,19.6181,19.4662,19.6092,303500.0
2013-10-08 15:30:00,21.95,21.96,21.82,21.83,582800.0,19.6092,19.6181,19.493,19.502,582800.0
2013-10-09 09:30:00,21.85,21.95,21.73,21.8,142400.0,19.5198,19.6092,19.4126,19.4752,142400.0
2013-10-09 10:00:00,21.8,21.81,21.59,21.68,152000.0,19.4752,19.4841,19.2876,19.368,152000.0
2013-10-09 10:30:00,21.69,21.73,21.52,21.52,110700.0,19.3769,19.4126,19.225,19.225,110700.0
2013-10-09 11:00:00,21.52,21.59,21.46,21.49,94200.0,19.225,19.2876,19.1714,19.1982,94200.0
2013-10-09 11:30:00,21.49,21.55,21.44,21.53,128300.0,19.1982,19.2518,19.1536,19.234,128300.0
2013-10-09 12:00:00,21.53,21.68,21.52,21.66,82500.0,19.234,19.368,19.225,19.3501,82500.0
2013-10-09 12:30:00,21.66,21.68,21.58,21.6,53700.0,19.3501,19.368,19.2786,19.2965,53700.0
2013-10-09 13:00:00,21.6,21.84,21.59,21.81,77000.0,19.2965,19.5109,19.2876,19.4841,77000.0
2013-10-09 13:30:00,21.81,21.85,21.75,21.83,77900.0,19.4841,19.5198,19.4305,19.502,77900.0
2013-10-09 14:00:00,21.82,21.85,21.75,21.82,123400.0,19.493,19.5198,19.4305,19.493,123400.0
2013-10-09 14:30:00,21.81,21.85,21.78,21.8,106700.0,19.4841,19.5198,19.4573,19.4752,106700.0
2013-10-09 15:00:00,21.8,21.81,21.73,21.74,162000.0,19.4752,19.4841,19.4126,19.4216,162000.0
2013-10-09 15:30:00,21.75,21.79,21.61,21.67,505200.0,19.4305,19.4662,19.3054,19.359,505200.0
2013-10-10 09:30:00,21.86,22.06,21.86,21.99,206400.0,19.5288,19.7074,19.5288,19.6449,206400.0
2013-10-10 10:00:00,21.99,22.13,21.96,22.09,154400.0,19.6449,19.77,19.6181,19.7342,154400.0
2013-10-10 10:30:00,22.09,22.19,22.04,22.16,137900.0,19.7342,19.8236,19.6896,19.7968,137900.0
2013-10-10 11:00:00,22.15,22.18,22.06,22.09,144500.0,19.7878,19.8146,19.7074,19.7342,144500.0
2013-10-10 11:30:00,22.09,22.16,22.06,22.07,216100.0,19.7342,19.7968,19.7074,19.7164,216100.0
2013-10-10 12:00:00,22.07,22.08,21.98,22.0,65000.0,19.7164,19.7253,19.636,19.6538,65000.0
2013-10-10 12:30:00,22.01,22.08,21.98,22.05,110000.0,19.6628,19.7253,19.636,19.6985,110000.0
2013-10-10 13:00:00,22.05,22.09,21.99,22.01,87200.0,19.6985,19.7342,19.6449,19.6628,87200.0
2013-10-10 13:30:00,22.0,22.04,21.99,22.03,125800.0,19.6538,19.6896,19.6449,19.6806,125800.0
2013-10-10 14:00:00,22.03,22.06,22.0,22.05,63500.0,19.6806,19.7074,19.6538,19.6985,63500.0
2013-10-10 14:30:00,22.04,22.07,22.02,22.06,98900.0,19.6896,19.7164,19.6717,19.7074,98900.0
2013-10-10 15:00:00,22.07,22.13,22.04,22.06,441100.0,19.7164,19.77,19.6896,19.7074,441100.0
2013-10-10 15:30:00,22.07,22.12,22.05,22.1,579100.0,19.7164,19.761,19.6985,19.7432,579100.0
2013-10-11 09:30:00,22.04,22.12,21.88,22.0,204100.0,19.6896,19.761,19.5466,19.6538,204100.0
2013-10-11 10:00:00,21.99,22.01,21.93,21.96,227200.0,19.6449,19.6628,19.5913,19.6181,227200.0
2013-10-11 10:30:00,21.96,21.96,21.77,21.87,174100.0,19.6181,19.6181,19.4484,19.5377,174100.0
2013-10-11 11:00:00,21.87,21.89,21.81,21.81,211200.0,19.5377,19.5556,19.4841,19.4841,211200.0
2013-10-11 11:30:00,21.8,21.96,21.79,21.94,164500.0,19.4752,19.6181,19.4662,19.6002,164500.0
2013-10-11 12:00:00,21.93,21.98,21.9,21.9,127100.0,19.5913,19.636,19.5645,19.5645,127100.0
2013-10-11 12:30:00,21.9,21.95,21.89,21.91,95300.0,19.5645,19.6092,19.5556,19.5734,95300.0
2013-10-11 13:00:00,21.92,21.98,21.89,21.96,143700.0,19.5824,19.636,19.5556,19.6181,143700.0
2013-10-11 13:30:00,21.96,21.97,21.93,21.96,88700.0,19.6181,19.627,19.5913,19.6181,88700.0
2013-10-11 14:00:00,21.96,22.0,21.95,22.0,133200.0,19.6181,19.6538,19.6092,19.6538,133200.0
2013-10-11 14:30:00,22.0,22.0,21.97,21.99,125500.0,19.6538,19.6538,19.627,19.6449,125500.0
2013-10-11 15:00:00,21.99,22.0,21.93,21.95,307900.0,19.6449,19.6538,19.5913,19.6092,307900.0
2013-10-11 15:30:00,21.96,22.0,21.93,21.98,446600.0,19.6181,19.6538,19.5913,19.636,446600.0
2013-10-14 09:30:00,21.85,21.99,21.74,21.99,96500.0,19.5198,19.6449,19.4216,19.6449,96500.0
2013-10-14 10:00:00,21.98,22.0,21.84,21.98,77600.0,19.636,19.6538,19.5109,19.636,77600.0
2013-10-14 10:30:00,21.98,22.0,21.89,21.99,62700.0,19.636,19.6538,19.5556,19.6449,62700.0
2013-10-14 11:00:00,21.98,21.98,21.92,21.97,39800.0,19.636,19.636,19.5824,19.627,39800.0
2013-10-14 11:30:00,21.98,22.05,21.96,22.03,122300.0,19.636,19.6985,19.6181,19.6806,122300.0
2013-10-14 12:00:00,22.02,22.05,21.99,22.0,48600.0,19.6717,19.6985,19.6449,19.6538,48600.0
2013-10-14 12:30:00,22.01,22.02,21.98,22.02,61500.0,19.6628,19.6717,19.636,19.6717,61500.0
2013-10-14 13:00:00,22.02,22.04,21.98,21.99,67300.0,19.6717,19.6896,19.636,19.6449,67300.0
2013-10-14 13:30:00,21.99,22.05,21.97,22.0,89400.0,19.6449,19.6985,19.627,19.6538,89400.0
2013-10-14 14:00:00,22.0,22.05,21.97,22.04,173600.0,19.6538,19.6985,19.627,19.6896,173600.0
2013-10-14 14:30:00,22.04,22.05,21.98,22.02,153300.0,19.6896,19.6985,19.636,19.6717,153300.0
2013-10-14 15:00:00,22.01,22.03,21.96,21.99,153200.0,19.6628,19.6806,19.6181,19.6449,153200.0
2013-10-14 15:30:00,21.99,22.0,21.94,21.99,336100.0,19.6449,19.6538,19.6002,19.6449,336100.0
2013-10-15 09:30:00,21.95,21.98,21.8,21.89,72900.0,19.6092,19.636,19.4752,19.5556,72900.0
2013-10-15 10:00:00,21.89,21.98,21.84,21.96,77400.0,19.5556,19.636,19.5109,19.6181,77400.0
2013-10-15 10:30:00,21.96,21.96,21.84,21.88,115700.0,19.6181,19.6181,19.5109,19.5466,115700.0
2013-10-15 11:00:00,21.87,21.93,21.82,21.88,142700.0,19.5377,19.5913,19.493,19.5466,142700.0
2013-10-15 11:30:00,21.89,21.9,21.77,21.81,89800.0,19.5556,19.5645,19.4484,19.4841,89800.0
2013-10-15 12:00:00,21.8,21.83,21.75,21.81,81600.0,19.4752,19.502,19.4305,19.4841,81600.0
2013-10-15 12:30:00,21.8,21.83,21.77,21.81,54500.0,19.4752,19.502,19.4484,19.4841,54500.0
2013-10-15 13:00:00,21.81,21.86,21.8,21.83,56400.0,19.4841,19.5288,19.4752,19.502,56400.0
2013-10-15 13:30:00,21.82,21.88,21.8,21.87,66700.0,19.493,19.5466,19.4752,19.5377,66700.0
2013-10-15 14:00:00,21.87,21.91,21.8,21.81,66200.0,19.5377,19.5734,19.4752,19.4841,66200.0
2013-10-15 14:30:00,21.81,21.82,21.68,21.75,155800.0,19.4841,19.493,19.368,19.4305,155800.0
2013-10-15 15:00:00,21.75,21.81,21.72,21.73,206200.0,19.4305,19.4841,19.4037,19.4126,206200.0
2013-10-15 15:30:00,21.73,21.76,21.67,21.69,467900.0,19.4126,19.4394,19.359,19.3769,467900.0
2013-10-16 09:30:00,21.83,22.1,21.83,22.08,164100.0,19.502,19.7432,19.502,19.7253,164100.0
2013-10-16 10:00:00,22.07,22.13,22.0,22.09,109200.0,19.7164,19.77,19.6538,19.7342,109200.0
2013-10-16 10:30:00,22.07,22.1,21.97,22.09,129800.0,19.7164,19.7432,19.627,19.7342,129800.0
2013-10-16 11:00:00,22.08,22.1,21.99,21.99,52900.0,19.7253,19.7432,19.6449,19.6449,52900.0
2013-10-16 11:30:00,21.99,22.03,21.91,21.93,81500.0,19.6449,19.6806,19.5734,19.5913,81500.0
2013-10-16 12:00:00,21.94,22.04,21.94,21.98,66100.0,19.6002,19.6896,19.6002,19.636,66100.0
2013-10-16 12:30:00,21.99,22.03,21.95,21.99,55700.0,19.6449,19.6806,19.6092,19.6449,55700.0
2013-10-16 13:00:00,22.0,22.03,21.97,21.97,44200.0,19.6538,19.6806,19.627,19.627,44200.0
2013-10-16 13:30:00,21.97,22.06,21.95,22.02,58600.0,19.627,19.7074,19.6092,19.6717,58600.0
2013-10-16 14:00:00,22.03,22.06,21.98,21.99,44200.0,19.6806,19.7074,19.636,19.6449,44200.0
2013-10-16 14:30:00,21.99,22.01,21.93,21.94,49800.0,19.6449,19.6628,19.5913,19.6002,49800.0
2013-10-16 15:00:00,21.95,21.96,21.9,21.92,92900.0,19.6092,19.6181,19.5645,19.5824,92900.0
2013-10-16 15:30:00,21.92,22.0,21.89,21.97,200700.0,19.5824,19.6538,19.5556,19.627,200700.0
2013-10-17 09:30:00,21.85,21.92,21.67,21.7,224900.0,19.5198,19.5824,19.359,19.3858,224900.0
2013-10-17 10:00:00,21.7,21.99,21.7,21.93,133300.0,19.3858,19.6449,19.3858,19.5913,133300.0
2013-10-17 10:30:00,21.92,21.94,21.84,21.94,76500.0,19.5824,19.6002,19.5109,19.6002,76500.0
2013-10-17 11:00:00,21.93,21.96,21.92,21.93,58400.0,19.5913,19.6181,19.5824,19.5913,58400.0
2013-10-17 11:30:00,21.93,21.99,21.92,21.98,52600.0,19.5913,19.6449,19.5824,19.636,52600.0
2013-10-17 12:00:00,21.97,22.1,21.97,22.09,45300.0,19.627,19.7432,19.627,19.7342,45300.0
2013-10-17 12:30:00,22.1,22.13,22.07,22.11,29900.0,19.7432,19.77,19.7164,19.7521,29900.0
2013-10-17 13:00:00,22.12,22.13,22.03,22.05,39200.0,19.761,19.77,19.6806,19.6985,39200.0
2013-10-17 13:30:00,22.05,22.12,22.03,22.03,54100.0,19.6985,19.761,19.6806,19.6806,54100.0
2013-10-17 14:00:00,22.04,22.05,21.97,21.97,77400.0,19.6896,19.6985,19.627,19.627,77400.0
2013-10-17 14:30:00,21.98,22.0,21.96,21.97,70600.0,19.636,19.6538,19.6181,19.627,70600.0
2013-10-17 15:00:00,21.97,22.03,21.97,22.0,92300.0,19.627,19.6806,19.627,19.6538,92300.0
2013-10-17 15:30:00,22.01,22.1,22.0,22.06,245300.0,19.6628,19.7432,19.6538,19.7074,245300.0
2013-10-18 09:30:00,22.23,22.38,22.11,22.37,189500.0,19.8593,19.9933,19.7521,19.9844,189500.0
2013-10-18 10:00:00,22.38,22.4,22.2,22.2,77600.0,19.9933,20.0112,19.8325,19.8325,77600.0
2013-10-18 10:30:00,22.19,22.27,22.15,22.19,126900.0,19.8236,19.895,19.7878,19.8236,126900.0
2013-10-18 11:00:00,22.19,22.25,22.17,22.21,76100.0,19.8236,19.8772,19.8057,19.8414,76100.0
2013-10-18 11:30:00,22.21,22.27,22.21,22.26,83400.0,19.8414,19.895,19.8414,19.8861,83400.0
2013-10-18 12:00:00,22.26,22.3,22.25,22.27,39100.0,19.8861,19.9219,19.8772,19.895,39100.0
2013-10-18 12:30:00,22.27,22.28,22.25,22.26,45100.0,19.895,19.904,19.8772,19.8861,45100.0
2013-10-18 13:00:00,22.25,22.36,22.25,22.35,78000.0,19.8772,19.9755,19.8772,19.9665,78000.0
2013-10-18 13:30:00,22.35,22.42,22.33,22.41,106500.0,19.9665,20.0291,19.9487,20.0201,106500.0
2013-10-18 14:00:00,22.41,22.44,22.39,22.44,106000.0,20.0201,20.0469,20.0023,20.0469,106000.0
2013-10-18 14:30:00,22.43,22.48,22.43,22.45,143600.0,20.038,20.0827,20.038,20.0559,143600.0
2013-10-18 15:00:00,22.45,22.51,22.44,22.47,246400.0,20.0559,20.1095,20.0469,20.0737,246400.0
2013-10-18 15:30:00,22.48,22.55,22.42,22.51,389400.0,20.0827,20.1452,20.0291,20.1095,389400.0
2013-10-21 09:30:00,22.56,22.78,22.52,22.76,160700.0,20.1541,20.3507,20.1184,20.3328,160700.0
2013-10-21 10:00:00,22.77,22.83,22.73,22.74,151200.0,20.3417,20.3953,20.306,20.3149,151200.0
2013-10-21 10:30:00,22.74,22.76,22.68,22.73,140800.0,20.3149,20.3328,20.2613,20.306,140800.0
2013-10-21 11:00:00,22.72,22.75,22.68,22.72,140400.0,20.2971,20.3239,20.2613,20.2971,140400.0
2013-10-21 11:30:00,22.72,22.74,22.41,22.59,516900.0,20.2971,20.3149,20.0201,20.1809,516900.0
2013-10-21 12:00:00,22.59,22.59,22.55,22.57,78000.0,20.1809,20.1809,20.1452,20.1631,78000.0
2013-10-21 12:30:00,22.56,22.59,22.53,22.59,55900.0,20.1541,20.1809,20.1273,20.1809,55900.0
2013-10-21 13:00:00,22.59,22.6,22.55,22.55,102900.0,20.1809,20.1899,20.1452,20.1452,102900.0
2013-10-21 13:30:00,22.55,22.59,22.55,22.58,51600.0,20.1452,20.1809,20.1452,20.172,51600.0
2013-10-21 14:00:00,22.58,22.62,22.51,22.56,133900.0,20.172,20.2077,20.1095,20.1541,133900.0
2013-10-21 14:30:00,22.57,22.6,22.5,22.5,132900.0,20.1631,20.1899,20.1005,20.1005,132900.0
2013-10-21 15:00:00,22.51,22.63,22.5,22.59,197200.0,20.1095,20.2167,20.1005,20.1809,197200.0
2013-10-21 15:30:00,22.59,22.72,22.59,22.68,417300.0,20.1809,20.2971,20.1809,20.2613,417300.0
2013-10-22 09:30:00,22.65,22.7,22.57,22.59,93600.0,20.2345,20.2792,20.1631,20.1809,93600.0
2013-10-22 10:00:00,22.59,22.69,22.58,22.69,82700.0,20.1809,20.2703,20.172,20.2703,82700.0
2013-10-22 10:30:00,22.68,22.71,22.53,22.6,191900.0,20.2613,20.2881,20.1273,20.1899,191900.0
2013-10-22 11:00:00,22.6,22.73,22.57,22.71,214100.0,20.1899,20.306,20.1631,20.2881,214100.0
2013-10-22 11:30:00,22.72,22.82,22.7,22.82,169800.0,20.2971,20.3864,20.2792,20.3864,169800.0
2013-10-22 12:00:00,22.81,22.81,22.76,22.76,58800.0,20.3775,20.3775,20.3328,20.3328,58800.0
2013-10-22 12:30:00,22.75,22.75,22.63,22.65,65900.0,20.3239,20.3239,20.2167,20.2345,65900.0
2013-10-22 13:00:00,22.65,22.69,22.64,22.67,39200.0,20.2345,20.2703,20.2256,20.2524,39200.0
2013-10-22 13:30:00,22.68,22.73,22.64,22.68,51200.0,20.2613,20.306,20.2256,20.2613,51200.0
2013-10-22 14:00:00,22.69,22.7,22.61,22.62,84500.0,20.2703,20.2792,20.1988,20.2077,84500.0
2013-10-22 14:30:00,22.62,22.73,22.62,22.66,84500.0,20.2077,20.306,20.2077,20.2435,84500.0
2013-10-22 15:00:00,22.66,22.7,22.61,22.62,77200.0,20.2435,20.2792,20.1988,20.2077,77200.0
2013-10-22 15:30:00,22.62,22.64,22.57,22.58,198300.0,20.2077,20.2256,20.1631,20.172,198300.0
2013-10-23 09:30:00,22.45,22.5,22.16,22.17,105500.0,20.0559,20.1005,19.7968,19.8057,105500.0
2013-10-23 10:00:00,22.16,22.34,22.15,22.27,73500.0,19.7968,19.9576,19.7878,19.895,73500.0
2013-10-23 10:30:00,22.28,22.34,22.25,22.3,92900.0,19.904,19.9576,19.8772,19.9219,92900.0
2013-10-23 11:00:00,22.29,22.29,22.21,22.24,155300.0,19.9129,19.9129,19.8414,19.8682,155300.0
2013-10-23 11:30:00,22.24,22.32,22.23,22.29,53500.0,19.8682,19.9397,19.8593,19.9129,53500.0
2013-10-23 12:00:00,22.28,22.31,22.26,22.26,64100.0,19.904,19.9308,19.8861,19.8861,64100.0
2013-10-23 12:30:00,22.26,22.34,22.23,22.32,51200.0,19.8861,19.9576,19.8593,19.9397,51200.0
2013-10-23 13:00:00,22.33,22.37,22.3,22.36,45200.0,19.9487,19.9844,19.9219,19.9755,45200.0
2013-10-23 13:30:00,22.36,22.41,22.31,22.39,113100.0,19.9755,20.0201,19.9308,20.0023,113100.0
2013-10-23 14:00:00,22.38,22.43,22.37,22.41,85300.0,19.9933,20.038,19.9844,20.0201,85300.0
2013-10-23 14:30:00,22.4,22.49,22.38,22.45,168500.0,20.0112,20.0916,19.9933,20.0559,168500.0
2013-10-23 15:00:00,22.45,22.48,22.37,22.4,168400.0,20.0559,20.0827,19.9844,20.0112,168400.0
2013-10-23 15:30:00,22.39,22.46,22.38,22.43,275000.0,20.0023,20.0648,19.9933,20.038,275000.0
2013-10-24 09:30:00,22.41,22.57,22.33,22.43,109800.0,20.0201,20.1631,19.9487,20.038,109800.0
2013-10-24 10:00:00,22.43,22.48,22.36,22.39,46800.0,20.038,20.0827,19.9755,20.0023,46800.0
2013-10-24 10:30:00,22.38,22.42,22.36,22.39,60600.0,19.9933,20.0291,19.9755,20.0023,60600.0
2013-10-24 11:00:00,22.39,22.41,22.35,22.35,51300.0,20.0023,20.0201,19.9665,19.9665,51300.0
2013-10-24 11:30:00,22.35,22.37,22.28,22.35,83700.0,19.9665,19.9844,19.904,19.9665,83700.0
2013-10-24 12:00:00,22.34,22.42,22.33,22.37,126100.0,19.9576,20.0291,19.9487,19.9844,126100.0
2013-10-24 12:30:00,22.37,22.47,22.35,22.47,65200.0,19.9844,20.0737,19.9665,20.0737,65200.0
2013-10-24 13:00:00,22.47,22.5,22.42,22.49,57400.0,20.0737,20.1005,20.0291,20.0916,57400.0
2013-10-24 13:30:00,22.48,22.48,22.37,22.37,108300.0,20.0827,20.0827,19.9844,19.9844,108300.0
2013-10-24 14:00:00,22.37,22.42,22.36,22.39,68100.0,19.9844,20.0291,19.9755,20.0023,68100.0
2013-10-24 14:30:00,22.39,22.42,22.36,22.39,109700.0,20.0023,20.0291,19.9755,20.0023,109700.0
2013-10-24 15:00:00,22.38,22.41,22.37,22.37,108500.0,19.9933,20.0201,19.9844,19.9844,108500.0
2013-10-24 15:30:00,22.37,22.41,22.33,22.41,269800.0,19.9844,20.0201,19.9487,20.0201,269800.0
2013-10-25 09:30:00,22.39,22.47,22.33,22.39,103200.0,20.0023,20.0737,19.9487,20.0023,103200.0
2013-10-25 10:00:00,22.39,22.46,22.37,22.37,77800.0,20.0023,20.0648,19.9844,19.9844,77800.0
2013-10-25 10:30:00,22.37,22.42,22.33,22.41,115500.0,19.9844,20.0291,19.9487,20.0201,115500.0
2013-10-25 11:00:00,22.41,22.43,22.38,22.43,74400.0,20.0201,20.038,19.9933,20.038,74400.0
2013-10-25 11:30:00,22.43,22.44,22.35,22.39,691300.0,20.038,20.0469,19.9665,20.0023,691300.0
2013-10-25 12:00:00,22.37,22.38,22.34,22.37,119400.0,19.9844,19.9933,19.9576,19.9844,119400.0
2013-10-25 12:30:00,22.37,22.38,22.35,22.36,31800.0,19.9844,19.9933,19.9665,19.9755,31800.0
2013-10-25 13:00:00,22.35,22.39,22.35,22.37,45600.0,19.9665,20.0023,19.9665,19.9844,45600.0
2013-10-25 13:30:00,22.37,22.43,22.36,22.4,54600.0,19.9844,20.038,19.9755,20.0112,54600.0
2013-10-25 14:00:00,22.41,22.45,22.39,22.43,54700.0,20.0201,20.0559,20.0023,20.038,54700.0
2013-10-25 14:30:00,22.43,22.47,22.41,22.46,68200.0,20.038,20.0737,20.0201,20.0648,68200.0
2013-10-25 15:00:00,22.46,22.47,22.41,22.44,104900.0,20.0648,20.0737,20.0201,20.0469,104900.0
2013-10-25 15:30:00,22.43,22.53,22.43,22.52,435600.0,20.038,20.1273,20.038,20.1184,435600.0
2013-10-28 09:30:00,22.46,22.56,22.31,22.41,142100.0,20.0648,20.1541,19.9308,20.0201,142100.0
2013-10-28 10:00:00,22.4,22.54,22.39,22.47,109200.0,20.0112,20.1363,20.0023,20.0737,109200.0
2013-10-28 10:30:00,22.48,22.52,22.43,22.46,114100.0,20.0827,20.1184,20.038,20.0648,114100.0
2013-10-28 11:00:00,22.46,22.55,22.46,22.55,73500.0,20.0648,20.1452,20.0648,20.1452,73500.0
2013-10-28 11:30:00,22.55,22.55,22.43,22.45,100800.0,20.1452,20.1452,20.038,20.0559,100800.0
2013-10-28 12:00:00,22.46,22.52,22.45,22.52,51000.0,20.0648,20.1184,20.0559,20.1184,51000.0
2013-10-28 12:30:00,22.51,22.53,22.48,22.52,65800.0,20.1095,20.1273,20.0827,20.1184,65800.0
2013-10-28 13:00:00,22.53,22.57,22.52,22.56,58000.0,20.1273,20.1631,20.1184,20.1541,58000.0
2013-10-28 13:30:00,22.56,22.59,22.54,22.59,62300.0,20.1541,20.1809,20.1363,20.1809,62300.0
2013-10-28 14:00:00,22.59,22.62,22.58,22.6,68500.0,20.1809,20.2077,20.172,20.1899,68500.0
2013-10-28 14:30:00,22.61,22.61,22.58,22.59,36300.0,20.1988,20.1988,20.172,20.1809,36300.0
2013-10-28 15:00:00,22.59,22.62,22.57,22.62,70200.0,20.1809,20.2077,20.1631,20.2077,70200.0
2013-10-28 15:30:00,22.62,22.67,22.59,22.66,401200.0,20.2077,20.2524,20.1809,20.2435,401200.0
2013-10-29 09:30:00,22.55,22.65,22.35,22.42,834100.0,20.1452,20.2345,19.9665,20.0291,834100.0
2013-10-29 10:00:00,22.41,22.47,22.31,22.37,425700.0,20.0201,20.0737,19.9308,19.9844,425700.0
2013-10-29 10:30:00,22.37,22.39,22.13,22.16,237300.0,19.9844,20.0023,19.77,19.7968,237300.0
2013-10-29 11:00:00,22.16,22.16,22.02,22.05,285300.0,19.7968,19.7968,19.6717,19.6985,285300.0
2013-10-29 11:30:00,22.05,22.21,22.01,22.2,199000.0,19.6985,19.8414,19.6628,19.8325,199000.0
2013-10-29 12:00:00,22.19,22.2,22.1,22.14,182700.0,19.8236,19.8325,19.7432,19.7789,182700.0
2013-10-29 12:30:00,22.13,22.14,22.01,22.03,293900.0,19.77,19.7789,19.6628,19.6806,293900.0
2013-10-29 13:00:00,22.02,22.04,21.9,21.95,238900.0,19.6717,19.6896,19.5645,19.6092,238900.0
2013-10-29 13:30:00,21.95,21.96,21.9,21.92,188000.0,19.6092,19.6181,19.5645,19.5824,188000.0
2013-10-29 14:00:00,21.92,21.95,21.9,21.9,233600.0,19.5824,19.6092,19.5645,19.5645,233600.0
2013-10-29 14:30:00,21.9,21.95,21.88,21.91,388100.0,19.5645,19.6092,19.5466,19.5734,388100.0
2013-10-29 15:00:00,21.91,21.94,21.89,21.92,525000.0,19.5734,19.6002,19.5556,19.5824,525000.0
2013-10-29 15:30:00,21.92,21.98,21.9,21.97,932800.0,19.5824,19.636,19.5645,19.627,932800.0
2013-10-30 09:30:00,22.09,22.09,21.8,21.91,278100.0,19.7342,19.7342,19.4752,19.5734,278100.0
2013-10-30 10:00:00,21.91,21.91,21.78,21.85,133700.0,19.5734,19.5734,19.4573,19.5198,133700.0
2013-10-30 10:30:00,21.84,21.87,21.67,21.68,177200.0,19.5109,19.5377,19.359,19.368,177200.0
2013-10-30 11:00:00,21.68,21.69,21.48,21.48,479600.0,19.368,19.3769,19.1893,19.1893,479600.0
2013-10-30 11:30:00,21.49,21.5,21.41,21.45,250800.0,19.1982,19.2072,19.1268,19.1625,250800.0
2013-10-30 12:00:00,21.44,21.45,21.31,21.32,285900.0,19.1536,19.1625,19.0374,19.0464,285900.0
2013-10-30 12:30:00,21.33,21.36,21.26,21.26,231200.0,19.0553,19.0821,18.9928,18.9928,231200.0
2013-10-30 13:00:00,21.26,21.27,21.11,21.13,492300.0,18.9928,19.0017,18.8588,18.8766,492300.0
2013-10-30 13:30:00,21.13,21.25,21.1,21.19,210900.0,18.8766,18.9838,18.8498,18.9302,210900.0
2013-10-30 14:00:00,21.19,21.26,20.9,20.99,610100.0,18.9302,18.9928,18.6712,18.7516,610100.0
2013-10-30 14:30:00,21.0,21.06,20.92,21.05,285700.0,18.7605,18.8141,18.689,18.8052,285700.0
2013-10-30 15:00:00,21.02,21.11,21.02,21.02,335400.0,18.7784,18.8588,18.7784,18.7784,335400.0
2013-10-30 15:30:00,21.02,21.03,20.9,20.92,902600.0,18.7784,18.7873,18.6712,18.689,902600.0
2013-10-31 09:30:00,20.76,20.93,20.53,20.72,343400.0,18.5461,18.698,18.3406,18.5103,343400.0
2013-10-31 10:00:00,20.72,20.83,20.68,20.79,179900.0,18.5103,18.6086,18.4746,18.5729,179900.0
2013-10-31 10:30:00,20.79,20.83,20.69,20.76,169000.0,18.5729,18.6086,18.4835,18.5461,169000.0
2013-10-31 11:00:00,20.77,20.81,20.72,20.75,124600.0,18.555,18.5907,18.5103,18.5371,124600.0
2013-10-31 11:30:00,20.75,20.77,20.69,20.7,110000.0,18.5371,18.555,18.4835,18.4925,110000.0
2013-10-31 12:00:00,20.71,20.74,20.69,20.69,74700.0,18.5014,18.5282,18.4835,18.4835,74700.0
2013-10-31 12:30:00,20.69,20.74,20.67,20.69,120100.0,18.4835,18.5282,18.4657,18.4835,120100.0
2013-10-31 13:00:00,20.69,20.77,20.68,20.75,177500.0,18.4835,18.555,18.4746,18.5371,177500.0
2013-10-31 13:30:00,20.75,20.76,20.73,20.75,123000.0,18.5371,18.5461,18.5193,18.5371,123000.0
2013-10-31 14:00:00,20.75,20.84,20.74,20.84,215900.0,18.5371,18.6176,18.5282,18.6176,215900.0
2013-10-31 14:30:00,20.84,20.94,20.84,20.91,180600.0,18.6176,18.7069,18.6176,18.6801,180600.0
2013-10-31 15:00:00,20.91,20.92,20.83,20.88,234100.0,18.6801,18.689,18.6086,18.6533,234100.0
2013-10-31 15:30:00,20.86,20.93,20.84,20.87,650000.0,18.6354,18.698,18.6176,18.6444,650000.0
2013-11-01 09:30:00,20.96,20.98,20.75,20.95,131000.0,18.7248,18.7426,18.5371,18.7158,131000.0
2013-11-01 10:00:00,20.95,20.98,20.84,20.88,100500.0,18.7158,18.7426,18.6176,18.6533,100500.0
2013-11-01 10:30:00,20.87,20.89,20.8,20.84,86900.0,18.6444,18.6622,18.5818,18.6176,86900.0
2013-11-01 11:00:00,20.83,20.83,20.76,20.76,87200.0,18.6086,18.6086,18.5461,18.5461,87200.0
2013-11-01 11:30:00,20.77,20.77,20.68,20.68,106600.0,18.555,18.555,18.4746,18.4746,106600.0
2013-11-01 12:00:00,20.68,20.8,20.68,20.74,86700.0,18.4746,18.5818,18.4746,18.5282,86700.0
2013-11-01 12:30:00,20.74,20.79,20.74,20.77,70600.0,18.5282,18.5729,18.5282,18.555,70600.0
2013-11-01 13:00:00,20.76,20.76,20.66,20.66,100900.0,18.5461,18.5461,18.4567,18.4567,100900.0
2013-11-01 13:30:00,20.66,20.73,20.65,20.71,156700.0,18.4567,18.5193,18.4478,18.5014,156700.0
2013-11-01 14:00:00,20.71,20.72,20.68,20.72,86700.0,18.5014,18.5103,18.4746,18.5103,86700.0
2013-11-01 14:30:00,20.71,20.73,20.68,20.71,131700.0,18.5014,18.5193,18.4746,18.5014,131700.0
2013-11-01 15:00:00,20.7,20.76,20.69,20.73,188300.0,18.4925,18.5461,18.4835,18.5193,188300.0
2013-11-01 15:30:00,20.73,20.77,20.7,20.72,593100.0,18.5193,18.555,18.4925,18.5103,593100.0
2013-11-04 09:30:00,20.81,20.84,20.68,20.75,198500.0,18.5907,18.6176,18.4746,18.5371,198500.0
2013-11-04 10:00:00,20.75,20.99,20.74,20.99,232100.0,18.5371,18.7516,18.5282,18.7516,232100.0
2013-11-04 10:30:00,20.99,21.03,20.9,20.9,160800.0,18.7516,18.7873,18.6712,18.6712,160800.0
2013-11-04 11:00:00,20.9,20.93,20.84,20.89,143300.0,18.6712,18.698,18.6176,18.6622,143300.0
2013-11-04 11:30:00,20.88,20.91,20.83,20.83,103400.0,18.6533,18.6801,18.6086,18.6086,103400.0
2013-11-04 12:00:00,20.84,20.88,20.83,20.85,81400.0,18.6176,18.6533,18.6086,18.6265,81400.0
2013-11-04 12:30:00,20.84,20.84,20.75,20.76,107500.0,18.6176,18.6176,18.5371,18.5461,107500.0
2013-11-04 13:00:00,20.76,20.79,20.75,20.76,94200.0,18.5461,18.5729,18.5371,18.5461,94200.0
2013-11-04 13:30:00,20.76,20.78,20.74,20.75,81700.0,18.5461,18.5639,18.5282,18.5371,81700.0
2013-11-04 14:00:00,20.75,20.76,20.73,20.73,114400.0,18.5371,18.5461,18.5193,18.5193,114400.0
2013-11-04 14:30:00,20.73,20.79,20.73,20.79,71500.0,18.5193,18.5729,18.5193,18.5729,71500.0
2013-11-04 15:00:00,20.79,20.79,20.74,20.74,130900.0,18.5729,18.5729,18.5282,18.5282,130900.0
2013-11-04 15:30:00,20.75,20.8,20.74,20.79,319600.0,18.5371,18.5818,18.5282,18.5729,319600.0
2013-11-05 09:30:00,20.78,20.88,20.67,20.7,102000.0,18.5639,18.6533,18.4657,18.4925,102000.0
2013-11-05 10:00:00,20.69,20.69,20.59,20.62,155600.0,18.4835,18.4835,18.3942,18.421,155600.0
2013-11-05 10:30:00,20.63,20.78,20.6,20.76,153100.0,18.4299,18.5639,18.4031,18.5461,153100.0
2013-11-05 11:00:00,20.76,20.81,20.72,20.79,153100.0,18.5461,18.5907,18.5103,18.5729,153100.0
2013-11-05 11:30:00,20.79,20.95,20.78,20.9,132100.0,18.5729,18.7158,18.5639,18.6712,132100.0
2013-11-05 12:00:00,20.9,20.96,20.84,20.92,96300.0,18.6712,18.7248,18.6176,18.689,96300.0
2013-11-05 12:30:00,20.91,20.92,20.88,20.89,78100.0,18.6801,18.689,18.6533,18.6622,78100.0
2013-11-05 13:00:00,20.9,20.92,20.86,20.89,103800.0,18.6712,18.689,18.6354,18.6622,103800.0
2013-11-05 13:30:00,20.89,20.93,20.8,20.8,106000.0,18.6622,18.698,18.5818,18.5818,106000.0
2013-11-05 14:00:00,20.8,20.92,20.8,20.9,120900.0,18.5818,18.689,18.5818,18.6712,120900.0
2013-11-05 14:30:00,20.9,20.9,20.84,20.87,109600.0,18.6712,18.6712,18.6176,18.6444,109600.0
2013-11-05 15:00:00,20.87,20.95,20.85,20.91,199800.0,18.6444,18.7158,18.6265,18.6801,199800.0
2013-11-05 15:30:00,20.92,20.96,20.9,20.92,373300.0,18.689,18.7248,18.6712,18.689,373300.0
2013-11-06 09:30:00,20.92,20.93,20.55,20.64,302600.0,18.689,18.698,18.3585,18.4389,302600.0
2013-11-06 10:00:00,20.64,20.71,20.6,20.61,158300.0,18.4389,18.5014,18.4031,18.4121,158300.0
2013-11-06 10:30:00,20.61,20.65,20.56,20.6,137700.0,18.4121,18.4478,18.3674,18.4031,137700.0
2013-11-06 11:00:00,20.58,20.71,20.52,20.67,91700.0,18.3853,18.5014,18.3317,18.4657,91700.0
2013-11-06 11:30:00,20.68,20.7,20.63,20.64,95000.0,18.4746,18.4925,18.4299,18.4389,95000.0
2013-11-06 12:00:00,20.64,20.73,20.64,20.68,59600.0,18.4389,18.5193,18.4389,18.4746,59600.0
2013-11-06 12:30:00,20.69,20.73,20.68,20.69,69800.0,18.4835,18.5193,18.4746,18.4835,69800.0
2013-11-06 13:00:00,20.69,20.73,20.66,20.73,58900.0,18.4835,18.5193,18.4567,18.5193,58900.0
2013-11-06 13:30:00,20.73,20.73,20.64,20.64,112900.0,18.5193,18.5193,18.4389,18.4389,112900.0
2013-11-06 14:00:00,20.65,20.66,20.62,20.65,153900.0,18.4478,18.4567,18.421,18.4478,153900.0
2013-11-06 14:30:00,20.64,20.68,20.63,20.63,118300.0,18.4389,18.4746,18.4299,18.4299,118300.0
2013-11-06 15:00:00,20.63,20.65,20.57,20.57,249500.0,18.4299,18.4478,18.3763,18.3763,249500.0
2013-11-06 15:30:00,20.58,20.6,20.53,20.6,705600.0,18.3853,18.4031,18.3406,18.4031,705600.0
2013-11-07 09:30:00,20.67,20.78,20.58,20.6,140200.0,18.4657,18.5639,18.3853,18.4031,140200.0
2013-11-07 10:00:00,20.6,20.65,20.47,20.47,145000.0,18.4031,18.4478,18.287,18.287,145000.0
2013-11-07 10:30:00,20.47,20.53,20.38,20.45,126500.0,18.287,18.3406,18.2066,18.2691,126500.0
2013-11-07 11:00:00,20.46,20.48,20.41,20.45,88900.0,18.2781,18.2959,18.2334,18.2691,88900.0
2013-11-07 11:30:00,20.44,20.46,20.4,20.44,116400.0,18.2602,18.2781,18.2245,18.2602,116400.0
2013-11-07 12:00:00,20.45,20.45,20.39,20.42,136000.0,18.2691,18.2691,18.2155,18.2423,136000.0
2013-11-07 12:30:00,20.41,20.43,20.39,20.41,141700.0,18.2334,18.2513,18.2155,18.2334,141700.0
2013-11-07 13:00:00,20.41,20.43,20.31,20.32,104000.0,18.2334,18.2513,18.1441,18.153,104000.0
2013-11-07 13:30:00,20.32,20.34,20.24,20.26,183900.0,18.153,18.1709,18.0815,18.0994,183900.0
2013-11-07 14:00:00,20.25,20.28,20.2,20.26,107800.0,18.0905,18.1173,18.0458,18.0994,107800.0
2013-11-07 14:30:00,20.24,20.38,20.21,20.34,161600.0,18.0815,18.2066,18.0547,18.1709,161600.0
2013-11-07 15:00:00,20.33,20.36,20.26,20.26,266200.0,18.1619,18.1887,18.0994,18.0994,266200.0
2013-11-07 15:30:00,20.27,20.3,20.2,20.21,552600.0,18.1083,18.1351,18.0458,18.0547,552600.0
2013-11-08 09:30:00,20.26,20.37,20.2,20.2,124200.0,18.0994,18.1977,18.0458,18.0458,124200.0
2013-11-08 10:00:00,20.21,20.39,20.21,20.36,112700.0,18.0547,18.2155,18.0547,18.1887,112700.0
2013-11-08 10:30:00,20.35,20.4,20.34,20.39,92600.0,18.1798,18.2245,18.1709,18.2155,92600.0
2013-11-08 11:00:00,20.39,20.45,20.36,20.44,53700.0,18.2155,18.2691,18.1887,18.2602,53700.0
2013-11-08 11:30:00,20.44,20.5,20.43,20.49,40300.0,18.2602,18.3138,18.2513,18.3049,40300.0
2013-11-08 12:00:00,20.49,20.53,20.48,20.51,39700.0,18.3049,18.3406,18.2959,18.3227,39700.0
2013-11-08 12:30:00,20.5,20.51,20.46,20.48,33600.0,18.3138,18.3227,18.2781,18.2959,33600.0
2013-11-08 13:00:00,20.48,20.5,20.46,20.47,60600.0,18.2959,18.3138,18.2781,18.287,60600.0
2013-11-08 13:30:00,20.47,20.48,20.43,20.45,60400.0,18.287,18.2959,18.2513,18.2691,60400.0
2013-11-08 14:00:00,20.45,20.46,20.39,20.42,115800.0,18.2691,18.2781,18.2155,18.2423,115800.0
2013-11-08 14:30:00,20.42,20.45,20.41,20.45,38400.0,18.2423,18.2691,18.2334,18.2691,38400.0
2013-11-08 15:00:00,20.45,20.45,20.39,20.42,145100.0,18.2691,18.2691,18.2155,18.2423,145100.0
2013-11-08 15:30:00,20.42,20.5,20.41,20.5,257900.0,18.2423,18.3138,18.2334,18.3138,257900.0
2013-11-11 09:30:00,20.42,20.53,20.23,20.51,283700.0,18.2423,18.3406,18.0726,18.3227,283700.0
2013-11-11 10:00:00,20.51,20.52,20.44,20.49,99500.0,18.3227,18.3317,18.2602,18.3049,99500.0
2013-11-11 10:30:00,20.5,20.57,20.48,20.56,73500.0,18.3138,18.3763,18.2959,18.3674,73500.0
2013-11-11 11:00:00,20.56,20.69,20.52,20.66,115600.0,18.3674,18.4835,18.3317,18.4567,115600.0
2013-11-11 11:30:00,20.66,20.72,20.62,20.68,79300.0,18.4567,18.5103,18.421,18.4746,79300.0
2013-11-11 12:00:00,20.67,20.68,20.59,20.65,60900.0,18.4657,18.4746,18.3942,18.4478,60900.0
2013-11-11 12:30:00,20.65,20.71,20.64,20.71,61000.0,18.4478,18.5014,18.4389,18.5014,61000.0
2013-11-11 13:00:00,20.7,20.74,20.68,20.68,39100.0,18.4925,18.5282,18.4746,18.4746,39100.0
2013-11-11 13:30:00,20.69,20.69,20.63,20.66,48900.0,18.4835,18.4835,18.4299,18.4567,48900.0
2013-11-11 14:00:00,20.66,20.7,20.65,20.68,63900.0,18.4567,18.4925,18.4478,18.4746,63900.0
2013-11-11 14:30:00,20.68,20.74,20.67,20.74,107500.0,18.4746,18.5282,18.4657,18.5282,107500.0
2013-11-11 15:00:00,20.73,20.74,20.65,20.67,184800.0,18.5193,18.5282,18.4478,18.4657,184800.0
2013-11-11 15:30:00,20.68,20.71,20.66,20.66,240300.0,18.4746,18.5014,18.4567,18.4567,240300.0
2013-11-12 09:30:00,20.67,20.82,20.62,20.71,142100.0,18.4657,18.5997,18.421,18.5014,142100.0
2013-11-12 10:00:00,20.7,20.72,20.63,20.64,221000.0,18.4925,18.5103,18.4299,18.4389,221000.0
2013-11-12 10:30:00,20.64,20.77,20.6,20.76,108300.0,18.4389,18.555,18.4031,18.5461,108300.0
2013-11-12 11:00:00,20.77,20.83,20.76,20.81,87300.0,18.555,18.6086,18.5461,18.5907,87300.0
2013-11-12 11:30:00,20.82,20.84,20.77,20.8,44400.0,18.5997,18.6176,18.555,18.5818,44400.0
2013-11-12 12:00:00,20.8,20.83,20.75,20.78,60500.0,18.5818,18.6086,18.5371,18.5639,60500.0
2013-11-12 12:30:00,20.79,20.79,20.76,20.76,40900.0,18.5729,18.5729,18.5461,18.5461,40900.0
2013-11-12 13:00:00,20.77,20.82,20.76,20.78,62400.0,18.555,18.5997,18.5461,18.5639,62400.0
2013-11-12 13:30:00,20.79,20.82,20.77,20.8,63700.0,18.5729,18.5997,18.555,18.5818,63700.0
2013-11-12 14:00:00,20.8,20.82,20.79,20.8,92900.0,18.5818,18.5997,18.5729,18.5818,92900.0
2013-11-12 14:30:00,20.8,20.85,20.8,20.83,75800.0,18.5818,18.6265,18.5818,18.6086,75800.0
2013-11-12 15:00:00,20.83,20.87,20.83,20.84,77000.0,18.6086,18.6444,18.6086,18.6176,77000.0
2013-11-12 15:30:00,20.84,20.86,20.8,20.82,318500.0,18.6176,18.6354,18.5818,18.5997,318500.0
2013-11-13 09:30:00,20.7,20.75,20.57,20.58,176000.0,18.5641,18.6089,18.4475,18.4564,176000.0
2013-11-13 10:00:00,20.57,20.6,20.5,20.58,104800.0,18.4475,18.4744,18.3847,18.4564,104800.0
2013-11-13 10:30:00,20.59,20.66,20.56,20.65,170400.0,18.4654,18.5282,18.4385,18.5192,170400.0
2013-11-13 11:00:00,20.66,20.73,20.66,20.7,70400.0,18.5282,18.591,18.5282,18.5641,70400.0
2013-11-13 11:30:00,20.71,20.76,20.69,20.75,38300.0,18.573,18.6179,18.5551,18.6089,38300.0
2013-11-13 12:00:00,20.74,20.83,20.73,20.82,51700.0,18.5999,18.6806,18.591,18.6717,51700.0
2013-11-13 12:30:00,20.81,20.87,20.81,20.87,49500.0,18.6627,18.7165,18.6627,18.7165,49500.0
2013-11-13 13:00:00,20.87,20.93,20.86,20.93,44300.0,18.7165,18.7703,18.7075,18.7703,44300.0
2013-11-13 13:30:00,20.93,20.94,20.89,20.9,56000.0,18.7703,18.7793,18.7344,18.7434,56000.0
2013-11-13 14:00:00,20.9,20.94,20.89,20.93,47100.0,18.7434,18.7793,18.7344,18.7703,47100.0
2013-11-13 14:30:00,20.92,20.93,20.84,20.84,106600.0,18.7614,18.7703,18.6896,18.6896,106600.0
2013-11-13 15:00:00,20.84,20.85,20.78,20.78,187200.0,18.6896,18.6986,18.6358,18.6358,187200.0
2013-11-13 15:30:00,20.79,20.79,20.66,20.67,637900.0,18.6448,18.6448,18.5282,18.5371,637900.0
2013-11-14 09:30:00,20.19,20.25,19.88,19.9,527800.0,18.1067,18.1605,17.8287,17.8466,527800.0
2013-11-14 10:00:00,19.91,19.91,19.69,19.76,509400.0,17.8556,17.8556,17.6583,17.721,509400.0
2013-11-14 10:30:00,19.76,19.96,19.75,19.96,275300.0,17.721,17.9004,17.7121,17.9004,275300.0
2013-11-14 11:00:00,19.95,20.0,19.86,19.86,176600.0,17.8914,17.9363,17.8107,17.8107,176600.0
2013-11-14 11:30:00,19.86,19.87,19.78,19.78,204500.0,17.8107,17.8197,17.739,17.739,204500.0
2013-11-14 12:00:00,19.78,19.79,19.72,19.76,139500.0,17.739,17.748,17.6852,17.721,139500.0
2013-11-14 12:30:00,19.75,19.76,19.61,19.64,292100.0,17.7121,17.721,17.5865,17.6134,292100.0
2013-11-14 13:00:00,19.64,19.8,19.64,19.79,165800.0,17.6134,17.7569,17.6134,17.748,165800.0
2013-11-14 13:30:00,19.78,19.87,19.78,19.84,168700.0,17.739,17.8197,17.739,17.7928,168700.0
2013-11-14 14:00:00,19.84,19.85,19.82,19.84,141300.0,17.7928,17.8018,17.7749,17.7928,141300.0
2013-11-14 14:30:00,19.85,19.85,19.83,19.84,229000.0,17.8018,17.8018,17.7838,17.7928,229000.0
2013-11-14 15:00:00,19.85,20.09,19.85,20.0,452600.0,17.8018,18.017,17.8018,17.9363,452600.0
2013-11-14 15:30:00,20.0,20.0,19.86,19.86,662600.0,17.9363,17.9363,17.8107,17.8107,662600.0
2013-11-15 09:30:00,19.91,20.02,19.86,19.99,175100.0,17.8556,17.9542,17.8107,17.9273,175100.0
2013-11-15 10:00:00,19.99,20.0,19.84,19.85,215900.0,17.9273,17.9363,17.7928,17.8018,215900.0
2013-11-15 10:30:00,19.84,19.88,19.79,19.83,201000.0,17.7928,17.8287,17.748,17.7838,201000.0
2013-11-15 11:00:00,19.82,19.87,19.82,19.85,155300.0,17.7749,17.8197,17.7749,17.8018,155300.0
2013-11-15 11:30:00,19.85,19.88,19.83,19.86,133500.0,17.8018,17.8287,17.7838,17.8107,133500.0
2013-11-15 12:00:00,19.86,19.92,19.8,19.9,276900.0,17.8107,17.8645,17.7569,17.8466,276900.0
2013-11-15 12:30:00,19.91,19.91,19.83,19.9,304600.0,17.8556,17.8556,17.7838,17.8466,304600.0
2013-11-15 13:00:00,19.9,19.9,19.85,19.88,139800.0,17.8466,17.8466,17.8018,17.8287,139800.0
2013-11-15 13:30:00,19.89,19.9,19.81,19.82,169900.0,17.8376,17.8466,17.7659,17.7749,169900.0
2013-11-15 14:00:00,19.82,19.85,19.82,19.84,170700.0,17.7749,17.8018,17.7749,17.7928,170700.0
2013-11-15 14:30:00,19.84,19.87,19.8,19.87,229100.0,17.7928,17.8197,17.7569,17.8197,229100.0
2013-11-15 15:00:00,19.87,19.88,19.8,19.81,429600.0,17.8197,17.8287,17.7569,17.7659,429600.0
2013-11-15 15:30:00,19.81,19.87,19.79,19.83,609800.0,17.7659,17.8197,17.748,17.7838,609800.0
2013-11-18 09:30:00,19.93,20.18,19.93,20.17,194800.0,17.8735,18.0977,17.8735,18.0887,194800.0
2013-11-18 10:00:00,20.17,20.24,20.13,20.23,145200.0,18.0887,18.1515,18.0529,18.1425,145200.0
2013-11-18 10:30:00,20.23,20.48,20.21,20.42,284300.0,18.1425,18.3668,18.1246,18.3129,284300.0
2013-11-18 11:00:00,20.42,20.44,20.35,20.35,153100.0,18.3129,18.3309,18.2502,18.2502,153100.0
2013-11-18 11:30:00,20.35,20.37,20.24,20.27,122300.0,18.2502,18.2681,18.1515,18.1784,122300.0
2013-11-18 12:00:00,20.27,20.29,20.24,20.27,86700.0,18.1784,18.1964,18.1515,18.1784,86700.0
2013-11-18 12:30:00,20.27,20.29,20.23,20.23,108800.0,18.1784,18.1964,18.1425,18.1425,108800.0
2013-11-18 13:00:00,20.24,20.25,20.23,20.25,82000.0,18.1515,18.1605,18.1425,18.1605,82000.0
2013-11-18 13:30:00,20.25,20.3,20.25,20.3,82200.0,18.1605,18.2053,18.1605,18.2053,82200.0
2013-11-18 14:00:00,20.3,20.35,20.29,20.32,180200.0,18.2053,18.2502,18.1964,18.2233,180200.0
2013-11-18 14:30:00,20.32,20.32,20.21,20.24,159100.0,18.2233,18.2233,18.1246,18.1515,159100.0
2013-11-18 15:00:00,20.23,20.23,20.11,20.14,169300.0,18.1425,18.1425,18.0349,18.0618,169300.0
2013-11-18 15:30:00,20.14,20.14,20.02,20.06,440300.0,18.0618,18.0618,17.9542,17.9901,440300.0
2013-11-19 09:30:00,20.12,20.12,19.92,19.97,160700.0,18.0439,18.0439,17.8645,17.9094,160700.0
2013-11-19 10:00:00,19.96,20.02,19.95,19.97,198700.0,17.9004,17.9542,17.8914,17.9094,198700.0
2013-11-19 10:30:00,19.96,19.97,19.89,19.9,174200.0,17.9004,17.9094,17.8376,17.8466,174200.0
2013-11-19 11:00:00,19.91,19.93,19.88,19.9,96000.0,17.8556,17.8735,17.8287,17.8466,96000.0
2013-11-19 11:30:00,19.89,19.94,19.87,19.92,79700.0,17.8376,17.8825,17.8197,17.8645,79700.0
2013-11-19 12:00:00,19.92,19.94,19.87,19.88,63200.0,17.8645,17.8825,17.8197,17.8287,63200.0
2013-11-19 12:30:00,19.88,19.88,19.77,19.79,105900.0,17.8287,17.8287,17.73,17.748,105900.0
2013-11-19 13:00:00,19.8,19.83,19.77,19.78,117200.0,17.7569,17.7838,17.73,17.739,117200.0
2013-11-19 13:30:00,19.78,19.81,19.76,19.77,109800.0,17.739,17.7659,17.721,17.73,109800.0
2013-11-19 14:00:00,19.77,19.8,19.71,19.71,250800.0,17.73,17.7569,17.6762,17.6762,250800.0
2013-11-19 14:30:00,19.72,19.75,19.69,19.71,120200.0,17.6852,17.7121,17.6583,17.6762,120200.0
2013-11-19 15:00:00,19.71,19.72,19.68,19.69,197000.0,17.6762,17.6852,17.6493,17.6583,197000.0
2013-11-19 15:30:00,19.69,19.7,19.63,19.69,347600.0,17.6583,17.6672,17.6045,17.6583,347600.0
2013-11-20 09:30:00,19.78,19.88,19.54,19.62,191300.0,17.739,17.8287,17.5237,17.5955,191300.0
2013-11-20 10:00:00,19.62,19.67,19.46,19.62,285600.0,17.5955,17.6403,17.452,17.5955,285600.0
2013-11-20 10:30:00,19.62,19.64,19.53,19.54,157000.0,17.5955,17.6134,17.5148,17.5237,157000.0
2013-11-20 11:00:00,19.55,19.58,19.51,19.55,114500.0,17.5327,17.5596,17.4968,17.5327,114500.0
2013-11-20 11:30:00,19.55,19.57,19.51,19.52,66300.0,17.5327,17.5507,17.4968,17.5058,66300.0
2013-11-20 12:00:00,19.53,19.62,19.51,19.51,136300.0,17.5148,17.5955,17.4968,17.4968,136300.0
2013-11-20 12:30:00,19.51,19.55,19.48,19.51,140000.0,17.4968,17.5327,17.4699,17.4968,140000.0
2013-11-20 13:00:00,19.51,19.52,19.48,19.49,71200.0,17.4968,17.5058,17.4699,17.4789,71200.0
2013-11-20 13:30:00,19.49,19.51,19.48,19.49,88400.0,17.4789,17.4968,17.4699,17.4789,88400.0
2013-11-20 14:00:00,19.5,19.51,19.44,19.47,272500.0,17.4879,17.4968,17.4341,17.461,272500.0
2013-11-20 14:30:00,19.48,19.49,19.41,19.43,153400.0,17.4699,17.4789,17.4072,17.4251,153400.0
2013-11-20 15:00:00,19.43,19.43,19.3,19.33,401800.0,17.4251,17.4251,17.3085,17.3354,401800.0
2013-11-20 15:30:00,19.33,19.36,19.28,19.35,603300.0,17.3354,17.3623,17.2906,17.3534,603300.0
2013-11-21 09:30:00,19.26,19.33,19.16,19.29,293100.0,17.2726,17.3354,17.183,17.2995,293100.0
2013-11-21 10:00:00,19.28,19.38,19.27,19.37,244700.0,17.2906,17.3803,17.2816,17.3713,244700.0
2013-11-21 10:30:00,19.38,19.38,19.32,19.35,246600.0,17.3803,17.3803,17.3264,17.3534,246600.0
2013-11-21 11:00:00,19.35,19.4,19.31,19.35,248000.0,17.3534,17.3982,17.3175,17.3534,248000.0
2013-11-21 11:30:00,19.35,19.36,19.29,19.33,159200.0,17.3534,17.3623,17.2995,17.3354,159200.0
2013-11-21 12:00:00,19.33,19.35,19.29,19.35,106900.0,17.3354,17.3534,17.2995,17.3534,106900.0
2013-11-21 12:30:00,19.35,19.35,19.29,19.3,106600.0,17.3534,17.3534,17.2995,17.3085,106600.0
2013-11-21 13:00:00,19.29,19.33,19.29,19.31,96300.0,17.2995,17.3354,17.2995,17.3175,96300.0
2013-11-21 13:30:00,19.31,19.33,19.28,19.3,207800.0,17.3175,17.3354,17.2906,17.3085,207800.0
2013-11-21 14:00:00,19.3,19.35,19.28,19.34,150300.0,17.3085,17.3534,17.2906,17.3444,150300.0
2013-11-21 14:30:00,19.33,19.34,19.31,19.32,130700.0,17.3354,17.3444,17.3175,17.3264,130700.0
2013-11-21 15:00:00,19.31,19.46,19.3,19.46,389100.0,17.3175,17.452,17.3085,17.452,389100.0
2013-11-21 15:30:00,19.47,19.47,19.38,19.42,658300.0,17.461,17.461,17.3803,17.4161,658300.0
2013-11-22 09:30:00,19.49,19.62,19.45,19.59,174400.0,17.4789,17.5955,17.443,17.5686,174400.0
2013-11-22 10:00:00,19.59,19.62,19.51,19.59,177100.0,17.5686,17.5955,17.4968,17.5686,177100.0
2013-11-22 10:30:00,19.59,19.69,19.55,19.63,192400.0,17.5686,17.6583,17.5327,17.6045,192400.0
2013-11-22 11:00:00,19.63,19.65,19.45,19.45,243000.0,17.6045,17.6224,17.443,17.443,243000.0
2013-11-22 11:30:00,19.45,19.58,19.42,19.52,157300.0,17.443,17.5596,17.4161,17.5058,157300.0
2013-11-22 12:00:00,19.52,19.59,19.51,19.53,97900.0,17.5058,17.5686,17.4968,17.5148,97900.0
2013-11-22 12:30:00,19.53,19.55,19.49,19.55,65100.0,17.5148,17.5327,17.4789,17.5327,65100.0
2013-11-22 13:00:00,19.54,19.57,19.53,19.55,60100.0,17.5237,17.5507,17.5148,17.5327,60100.0
2013-11-22 13:30:00,19.54,19.55,19.52,19.53,45300.0,17.5237,17.5327,17.5058,17.5148,45300.0
2013-11-22 14:00:00,19.53,19.6,19.52,19.6,103600.0,17.5148,17.5776,17.5058,17.5776,103600.0
2013-11-22 14:30:00,19.6,19.61,19.57,19.59,70500.0,17.5776,17.5865,17.5507,17.5686,70500.0
2013-11-22 15:00:00,19.59,19.62,19.55,19.57,115300.0,17.5686,17.5955,17.5327,17.5507,115300.0
2013-11-22 15:30:00,19.57,19.63,19.56,19.63,275100.0,17.5507,17.6045,17.5417,17.6045,275100.0
2013-11-25 09:30:00,19.61,19.73,19.57,19.65,151900.0,17.5865,17.6941,17.5507,17.6224,151900.0
2013-11-25 10:00:00,19.65,19.73,19.64,19.7,66500.0,17.6224,17.6941,17.6134,17.6672,66500.0
2013-11-25 10:30:00,19.7,19.76,19.69,19.7,86200.0,17.6672,17.721,17.6583,17.6672,86200.0
2013-11-25 11:00:00,19.69,19.72,19.69,19.71,72300.0,17.6583,17.6852,17.6583,17.6762,72300.0
2013-11-25 11:30:00,19.72,19.79,19.71,19.79,110600.0,17.6852,17.748,17.6762,17.748,110600.0
2013-11-25 12:00:00,19.78,19.88,19.77,19.88,93300.0,17.739,17.8287,17.73,17.8287,93300.0
2013-11-25 12:30:00,19.88,19.88,19.77,19.78,60200.0,17.8287,17.8287,17.73,17.739,60200.0
2013-11-25 13:00:00,19.77,19.8,19.75,19.8,55800.0,17.73,17.7569,17.7121,17.7569,55800.0
2013-11-25 13:30:00,19.79,19.85,19.79,19.83,67600.0,17.748,17.8018,17.748,17.7838,67600.0
2013-11-25 14:00:00,19.84,19.85,19.77,19.79,92200.0,17.7928,17.8018,17.73,17.748,92200.0
2013-11-25 14:30:00,19.78,19.81,19.78,19.8,117900.0,17.739,17.7659,17.739,17.7569,117900.0
2013-11-25 15:00:00,19.79,19.79,19.69,19.71,202500.0,17.748,17.748,17.6583,17.6762,202500.0
2013-11-25 15:30:00,19.72,19.73,19.69,19.71,520800.0,17.6852,17.6941,17.6583,17.6762,520800.0
2013-11-26 09:30:00,19.82,20.11,19.8,20.09,238300.0,17.7749,18.0349,17.7569,18.017,238300.0
2013-11-26 10:00:00,20.09,20.11,20.04,20.06,177500.0,18.017,18.0349,17.9722,17.9901,177500.0
2013-11-26 10:30:00,20.05,20.06,20.0,20.04,155600.0,17.9811,17.9901,17.9363,17.9722,155600.0
2013-11-26 11:00:00,20.05,20.06,20.03,20.03,181100.0,17.9811,17.9901,17.9632,17.9632,181100.0
2013-11-26 11:30:00,20.03,20.04,19.92,19.92,99000.0,17.9632,17.9722,17.8645,17.8645,99000.0
2013-11-26 12:00:00,19.92,19.99,19.89,19.99,137300.0,17.8645,17.9273,17.8376,17.9273,137300.0
2013-11-26 12:30:00,19.99,19.99,19.96,19.97,54900.0,17.9273,17.9273,17.9004,17.9094,54900.0
2013-11-26 13:00:00,19.96,19.96,19.93,19.96,102200.0,17.9004,17.9004,17.8735,17.9004,102200.0
2013-11-26 13:30:00,19.96,19.96,19.89,19.91,153700.0,17.9004,17.9004,17.8376,17.8556,153700.0
2013-11-26 14:00:00,19.91,19.93,19.88,19.88,76400.0,17.8556,17.8735,17.8287,17.8287,76400.0
2013-11-26 14:30:00,19.88,19.9,19.83,19.87,299400.0,17.8287,17.8466,17.7838,17.8197,299400.0
2013-11-26 15:00:00,19.88,19.94,19.86,19.92,171300.0,17.8287,17.8825,17.8107,17.8645,171300.0
2013-11-26 15:30:00,19.92,20.01,19.91,20.0,562600.0,17.8645,17.9453,17.8556,17.9363,562600.0
2013-11-27 09:30:00,20.11,20.18,20.05,20.13,205900.0,18.0349,18.0977,17.9811,18.0529,205900.0
2013-11-27 10:00:00,20.13,20.34,20.1,20.25,388800.0,18.0529,18.2412,18.026,18.1605,388800.0
2013-11-27 10:30:00,20.25,20.3,20.23,20.26,240900.0,18.1605,18.2053,18.1425,18.1695,240900.0
2013-11-27 11:00:00,20.26,20.33,20.25,20.33,91500.0,18.1695,18.2322,18.1605,18.2322,91500.0
2013-11-27 11:30:00,20.32,20.45,20.3,20.4,210400.0,18.2233,18.3398,18.2053,18.295,210400.0
2013-11-27 12:00:00,20.39,20.4,20.34,20.4,106300.0,18.286,18.295,18.2412,18.295,106300.0
2013-11-27 12:30:00,20.4,20.43,20.39,20.4,88900.0,18.295,18.3219,18.286,18.295,88900.0
2013-11-27 13:00:00,20.39,20.45,20.38,20.43,88400.0,18.286,18.3398,18.2771,18.3219,88400.0
2013-11-27 13:30:00,20.43,20.47,20.41,20.46,123200.0,18.3219,18.3578,18.304,18.3488,123200.0
2013-11-27 14:00:00,20.45,20.48,20.44,20.46,203500.0,18.3398,18.3668,18.3309,18.3488,203500.0
2013-11-27 14:30:00,20.47,20.54,20.46,20.46,149400.0,18.3578,18.4206,18.3488,18.3488,149400.0
2013-11-27 15:00:00,20.46,20.48,20.37,20.41,281700.0,18.3488,18.3668,18.2681,18.304,281700.0
2013-11-27 15:30:00,20.41,20.41,20.34,20.37,434500.0,18.304,18.304,18.2412,18.2681,434500.0
2013-11-29 09:30:00,20.47,20.47,20.17,20.19,169400.0,18.3578,18.3578,18.0887,18.1067,169400.0
2013-11-29 10:00:00,20.2,20.44,20.2,20.37,82100.0,18.1156,18.3309,18.1156,18.2681,82100.0
2013-11-29 10:30:00,20.37,20.39,20.29,20.3,156100.0,18.2681,18.286,18.1964,18.2053,156100.0
2013-11-29 11:00:00,20.29,20.3,20.25,20.28,63600.0,18.1964,18.2053,18.1605,18.1874,63600.0
2013-11-29 11:30:00,20.28,20.48,20.27,20.43,126900.0,18.1874,18.3668,18.1784,18.3219,126900.0
2013-11-29 12:00:00,20.42,20.44,20.35,20.35,104800.0,18.3129,18.3309,18.2502,18.2502,104800.0
2013-11-29 12:30:00,20.35,20.36,20.25,20.27,297500.0,18.2502,18.2591,18.1605,18.1784,297500.0
2013-12-02 09:30:00,20.29,20.37,20.19,20.34,98600.0,18.1964,18.2681,18.1067,18.2412,98600.0
2013-12-02 10:00:00,20.33,20.49,20.33,20.46,133800.0,18.2322,18.3757,18.2322,18.3488,133800.0
2013-12-02 10:30:00,20.45,20.5,20.42,20.48,73700.0,18.3398,18.3847,18.3129,18.3668,73700.0
2013-12-02 11:00:00,20.49,20.5,20.45,20.46,73200.0,18.3757,18.3847,18.3398,18.3488,73200.0
2013-12-02 11:30:00,20.46,20.47,20.39,20.44,81400.0,18.3488,18.3578,18.286,18.3309,81400.0
2013-12-02 12:00:00,20.43,20.48,20.43,20.46,45700.0,18.3219,18.3668,18.3219,18.3488,45700.0
2013-12-02 12:30:00,20.47,20.47,20.44,20.44,36500.0,18.3578,18.3578,18.3309,18.3309,36500.0
2013-12-02 13:00:00,20.45,20.46,20.35,20.35,74300.0,18.3398,18.3488,18.2502,18.2502,74300.0
2013-12-02 13:30:00,20.35,20.35,20.22,20.24,131000.0,18.2502,18.2502,18.1336,18.1515,131000.0
2013-12-02 14:00:00,20.24,20.24,20.16,20.2,137100.0,18.1515,18.1515,18.0798,18.1156,137100.0
2013-12-02 14:30:00,20.19,20.21,20.15,20.21,113400.0,18.1067,18.1246,18.0708,18.1246,113400.0
2013-12-02 15:00:00,20.2,20.21,20.12,20.13,148100.0,18.1156,18.1246,18.0439,18.0529,148100.0
2013-12-02 15:30:00,20.12,20.13,20.04,20.06,616800.0,18.0439,18.0529,17.9722,17.9901,616800.0
2013-12-03 09:30:00,20.0,20.0,19.81,19.99,265000.0,17.9363,17.9363,17.7659,17.9273,265000.0
2013-12-03 10:00:00,19.99,20.17,19.98,20.15,128200.0,17.9273,18.0887,17.9183,18.0708,128200.0
2013-12-03 10:30:00,20.15,20.19,20.13,20.15,131000.0,18.0708,18.1067,18.0529,18.0708,131000.0
2013-12-03 11:00:00,20.15,20.16,20.0,20.01,93800.0,18.0708,18.0798,17.9363,17.9453,93800.0
2013-12-03 11:30:00,20.01,20.05,19.93,20.0,113000.0,17.9453,17.9811,17.8735,17.9363,113000.0
2013-12-03 12:00:00,20.01,20.05,20.0,20.01,51500.0,17.9453,17.9811,17.9363,17.9453,51500.0
2013-12-03 12:30:00,20.01,20.03,20.0,20.0,38900.0,17.9453,17.9632,17.9363,17.9363,38900.0
2013-12-03 13:00:00,20.0,20.04,19.99,20.03,91500.0,17.9363,17.9722,17.9273,17.9632,91500.0
2013-12-03 13:30:00,20.03,20.03,19.97,19.97,57900.0,17.9632,17.9632,17.9094,17.9094,57900.0
2013-12-03 14:00:00,19.97,19.99,19.92,19.94,98700.0,17.9094,17.9273,17.8645,17.8825,98700.0
2013-12-03 14:30:00,19.94,19.98,19.92,19.98,94100.0,17.8825,17.9183,17.8645,17.9183,94100.0
2013-12-03 15:00:00,19.98,19.98,19.9,19.91,128900.0,17.9183,17.9183,17.8466,17.8556,128900.0
2013-12-03 15:30:00,19.9,20.0,19.9,19.97,274800.0,17.8466,17.9363,17.8466,17.9094,274800.0
2013-12-04 09:30:00,19.87,20.17,19.84,20.16,204600.0,17.8197,18.0887,17.7928,18.0798,204600.0
2013-12-04 10:00:00,20.17,20.3,20.17,20.23,204300.0,18.0887,18.2053,18.0887,18.1425,204300.0
2013-12-04 10:30:00,20.23,20.32,20.22,20.3,96600.0,18.1425,18.2233,18.1336,18.2053,96600.0
2013-12-04 11:00:00,20.3,20.36,20.3,20.35,108700.0,18.2053,18.2591,18.2053,18.2502,108700.0
2013-12-04 11:30:00,20.35,20.4,20.34,20.35,98500.0,18.2502,18.295,18.2412,18.2502,98500.0
2013-12-04 12:00:00,20.36,20.36,20.22,20.23,92200.0,18.2591,18.2591,18.1336,18.1425,92200.0
2013-12-04 12:30:00,20.23,20.25,20.2,20.21,99500.0,18.1425,18.1605,18.1156,18.1246,99500.0
2013-12-04 13:00:00,20.21,20.25,20.06,20.06,142000.0,18.1246,18.1605,17.9901,17.9901,142000.0
2013-12-04 13:30:00,20.06,20.08,19.99,20.02,154700.0,17.9901,18.008,17.9273,17.9542,154700.0
2013-12-04 14:00:00,20.02,20.02,19.91,19.93,545500.0,17.9542,17.9542,17.8556,17.8735,545500.0
2013-12-04 14:30:00,19.94,19.97,19.92,19.95,204500.0,17.8825,17.9094,17.8645,17.8914,204500.0
2013-12-04 15:00:00,19.96,19.96,19.87,19.9,362300.0,17.9004,17.9004,17.8197,17.8466,362300.0
2013-12-04 15:30:00,19.9,20.0,19.89,19.93,993200.0,17.8466,17.9363,17.8376,17.8735,993200.0
2013-12-05 09:30:00,19.97,20.11,19.84,20.1,112000.0,17.9094,18.0349,17.7928,18.026,112000.0
2013-12-05 10:00:00,20.11,20.15,20.07,20.12,72400.0,18.0349,18.0708,17.9991,18.0439,72400.0
2013-12-05 10:30:00,20.12,20.17,20.08,20.15,78500.0,18.0439,18.0887,18.008,18.0708,78500.0
2013-12-05 11:00:00,20.15,20.33,20.13,20.29,134800.0,18.0708,18.2322,18.0529,18.1964,134800.0
2013-12-05 11:30:00,20.29,20.34,20.17,20.19,79500.0,18.1964,18.2412,18.0887,18.1067,79500.0
2013-12-05 12:00:00,20.2,20.23,20.16,20.18,98000.0,18.1156,18.1425,18.0798,18.0977,98000.0
2013-12-05 12:30:00,20.18,20.22,20.17,20.2,68300.0,18.0977,18.1336,18.0887,18.1156,68300.0
2013-12-05 13:00:00,20.2,20.21,20.17,20.17,129600.0,18.1156,18.1246,18.0887,18.0887,129600.0
2013-12-05 13:30:00,20.18,20.18,20.02,20.05,109200.0,18.0977,18.0977,17.9542,17.9811,109200.0
2013-12-05 14:00:00,20.06,20.09,20.0,20.04,97500.0,17.9901,18.017,17.9363,17.9722,97500.0
2013-12-05 14:30:00,20.04,20.06,19.99,20.05,129300.0,17.9722,17.9901,17.9273,17.9811,129300.0
2013-12-05 15:00:00,20.05,20.08,20.03,20.05,181700.0,17.9811,18.008,17.9632,17.9811,181700.0
2013-12-05 15:30:00,20.05,20.5,20.04,20.49,1861300.0,17.9811,18.3847,17.9722,18.3757,1861300.0
2013-12-06 09:30:00,20.58,20.71,20.42,20.5,255300.0,18.4564,18.573,18.3129,18.3847,255300.0
2013-12-06 10:00:00,20.5,20.6,20.37,20.38,151700.0,18.3847,18.4744,18.2681,18.2771,151700.0
2013-12-06 10:30:00,20.38,20.38,20.27,20.31,160700.0,18.2771,18.2771,18.1784,18.2143,160700.0
2013-12-06 11:00:00,20.32,20.32,20.23,20.23,140800.0,18.2233,18.2233,18.1425,18.1425,140800.0
2013-12-06 11:30:00,20.24,20.44,20.23,20.37,105900.0,18.1515,18.3309,18.1425,18.2681,105900.0
2013-12-06 12:00:00,20.38,20.4,20.37,20.39,69200.0,18.2771,18.295,18.2681,18.286,69200.0
2013-12-06 12:30:00,20.38,20.47,20.38,20.42,77100.0,18.2771,18.3578,18.2771,18.3129,77100.0
2013-12-06 13:00:00,20.42,20.46,20.41,20.45,76100.0,18.3129,18.3488,18.304,18.3398,76100.0
2013-12-06 13:30:00,20.44,20.51,20.41,20.47,103300.0,18.3309,18.3937,18.304,18.3578,103300.0
2013-12-06 14:00:00,20.47,20.53,20.46,20.46,97100.0,18.3578,18.4116,18.3488,18.3488,97100.0
2013-12-06 14:30:00,20.46,20.5,20.42,20.42,137600.0,18.3488,18.3847,18.3129,18.3129,137600.0
2013-12-06 15:00:00,20.42,20.47,20.41,20.41,162300.0,18.3129,18.3578,18.304,18.304,162300.0
2013-12-06 15:30:00,20.42,20.47,20.41,20.41,527700.0,18.3129,18.3578,18.304,18.304,527700.0
2013-12-09 09:30:00,20.45,20.76,20.37,20.74,154200.0,18.3398,18.6179,18.2681,18.5999,154200.0
2013-12-09 10:00:00,20.74,20.75,20.59,20.75,110300.0,18.5999,18.6089,18.4654,18.6089,110300.0
2013-12-09 10:30:00,20.75,20.78,20.7,20.75,110900.0,18.6089,18.6358,18.5641,18.6089,110900.0
2013-12-09 11:00:00,20.75,20.85,20.75,20.81,95600.0,18.6089,18.6986,18.6089,18.6627,95600.0
2013-12-09 11:30:00,20.81,20.85,20.78,20.79,178900.0,18.6627,18.6986,18.6358,18.6448,178900.0
2013-12-09 12:00:00,20.8,20.84,20.72,20.72,197900.0,18.6537,18.6896,18.582,18.582,197900.0
2013-12-09 12:30:00,20.73,20.73,20.58,20.58,168300.0,18.591,18.591,18.4564,18.4564,168300.0
2013-12-09 13:00:00,20.58,20.67,20.56,20.63,120200.0,18.4564,18.5371,18.4385,18.5013,120200.0
2013-12-09 13:30:00,20.63,20.69,20.63,20.69,84900.0,18.5013,18.5551,18.5013,18.5551,84900.0
2013-12-09 14:00:00,20.68,20.73,20.68,20.7,110900.0,18.5461,18.591,18.5461,18.5641,110900.0
2013-12-09 14:30:00,20.71,20.71,20.62,20.66,172500.0,18.573,18.573,18.4923,18.5282,172500.0
2013-12-09 15:00:00,20.66,20.67,20.56,20.56,145700.0,18.5282,18.5371,18.4385,18.4385,145700.0
2013-12-09 15:30:00,20.56,20.58,20.51,20.56,394400.0,18.4385,18.4564,18.3937,18.4385,394400.0
2013-12-10 09:30:00,20.41,20.46,19.86,20.18,498100.0,18.304,18.3488,17.8107,18.0977,498100.0
2013-12-10 10:00:00,20.18,20.23,19.99,20.04,402800.0,18.0977,18.1425,17.9273,17.9722,402800.0
2013-12-10 10:30:00,20.05,20.13,19.95,20.02,413900.0,17.9811,18.0529,17.8914,17.9542,413900.0
2013-12-10 11:00:00,20.01,20.02,19.77,19.95,447000.0,17.9453,17.9542,17.73,17.8914,447000.0
2013-12-10 11:30:00,19.95,20.04,19.89,19.95,307400.0,17.8914,17.9722,17.8376,17.8914,307400.0
2013-12-10 12:00:00,19.96,20.01,19.82,19.82,506000.0,17.9004,17.9453,17.7749,17.7749,506000.0
2013-12-10 12:30:00,19.82,19.96,19.82,19.92,213000.0,17.7749,17.9004,17.7749,17.8645,213000.0
2013-12-10 13:00:00,19.93,19.96,19.88,19.89,111700.0,17.8735,17.9004,17.8287,17.8376,111700.0
2013-12-10 13:30:00,19.88,19.92,19.84,19.9,156400.0,17.8287,17.8645,17.7928,17.8466,156400.0
2013-12-10 14:00:00,19.89,19.9,19.78,19.86,209300.0,17.8376,17.8466,17.739,17.8107,209300.0
2013-12-10 14:30:00,19.85,19.91,19.8,19.87,221300.0,17.8018,17.8556,17.7569,17.8197,221300.0
2013-12-10 15:00:00,19.87,19.92,19.84,19.84,255700.0,17.8197,17.8645,17.7928,17.7928,255700.0
2013-12-10 15:30:00,19.84,19.91,19.84,19.89,657600.0,17.7928,17.8556,17.7928,17.8376,657600.0
2013-12-11 09:30:00,19.89,20.04,19.83,19.85,313800.0,17.8376,17.9722,17.7838,17.8018,313800.0
2013-12-11 10:00:00,19.85,19.85,19.67,19.68,331300.0,17.8018,17.8018,17.6403,17.6493,331300.0
2013-12-11 10:30:00,19.68,19.7,19.58,19.61,327800.0,17.6493,17.6672,17.5596,17.5865,327800.0
2013-12-11 11:00:00,19.6,19.63,19.57,19.59,335400.0,17.5776,17.6045,17.5507,17.5686,335400.0
2013-12-11 11:30:00,19.6,19.6,19.49,19.5,211400.0,17.5776,17.5776,17.4789,17.4879,211400.0
2013-12-11 12:00:00,19.5,19.52,19.47,19.5,168800.0,17.4879,17.5058,17.461,17.4879,168800.0
2013-12-11 12:30:00,19.49,19.53,19.47,19.48,132900.0,17.4789,17.5148,17.461,17.4699,132900.0
2013-12-11 13:00:00,19.49,19.54,19.48,19.49,180800.0,17.4789,17.5237,17.4699,17.4789,180800.0
2013-12-11 13:30:00,19.49,19.63,19.48,19.59,153800.0,17.4789,17.6045,17.4699,17.5686,153800.0
2013-12-11 14:00:00,19.6,19.61,19.49,19.51,190900.0,17.5776,17.5865,17.4789,17.4968,190900.0
2013-12-11 14:30:00,19.52,19.52,19.44,19.45,173500.0,17.5058,17.5058,17.4341,17.443,173500.0
2013-12-11 15:00:00,19.45,19.48,19.36,19.36,318200.0,17.443,17.4699,17.3623,17.3623,318200.0
2013-12-11 15:30:00,19.37,19.37,19.31,19.36,674000.0,17.3713,17.3713,17.3175,17.3623,674000.0
2013-12-12 09:30:00,19.42,19.43,19.09,19.09,611200.0,17.4161,17.4251,17.1202,17.1202,611200.0
2013-12-12 10:00:00,19.08,19.28,19.07,19.16,284200.0,17.1112,17.2906,17.1022,17.183,284200.0
2013-12-12 10:30:00,19.16,19.17,19.02,19.04,529300.0,17.183,17.1919,17.0574,17.0753,529300.0
2013-12-12 11:00:00,19.05,19.15,19.01,19.06,307600.0,17.0843,17.174,17.0484,17.0933,307600.0
2013-12-12 11:30:00,19.06,19.08,19.02,19.03,164600.0,17.0933,17.1112,17.0574,17.0664,164600.0
2013-12-12 12:00:00,19.03,19.03,18.92,18.94,407400.0,17.0664,17.0664,16.9677,16.9857,407400.0
2013-12-12 12:30:00,18.94,19.08,18.94,19.04,344400.0,16.9857,17.1112,16.9857,17.0753,344400.0
2013-12-12 13:00:00,19.03,19.13,19.03,19.12,220900.0,17.0664,17.1561,17.0664,17.1471,220900.0
2013-12-12 13:30:00,19.12,19.12,19.06,19.1,174900.0,17.1471,17.1471,17.0933,17.1291,174900.0
2013-12-12 14:00:00,19.1,19.14,19.08,19.11,193100.0,17.1291,17.165,17.1112,17.1381,193100.0
2013-12-12 14:30:00,19.11,19.12,19.08,19.09,240100.0,17.1381,17.1471,17.1112,17.1202,240100.0
2013-12-12 15:00:00,19.1,19.12,19.08,19.11,417700.0,17.1291,17.1471,17.1112,17.1381,417700.0
2013-12-12 15:30:00,19.11,19.14,19.09,19.09,659600.0,17.1381,17.165,17.1202,17.1202,659600.0
2013-12-13 09:30:00,19.11,19.31,19.03,19.15,214500.0,17.1381,17.3175,17.0664,17.174,214500.0
2013-12-13 10:00:00,19.15,19.23,19.13,19.2,183700.0,17.174,17.2457,17.1561,17.2188,183700.0
2013-12-13 10:30:00,19.19,19.23,19.11,19.14,129300.0,17.2099,17.2457,17.1381,17.165,129300.0
2013-12-13 11:00:00,19.15,19.15,19.09,19.13,115800.0,17.174,17.174,17.1202,17.1561,115800.0
2013-12-13 11:30:00,19.13,19.18,19.11,19.14,181400.0,17.1561,17.2009,17.1381,17.165,181400.0
2013-12-13 12:00:00,19.13,19.18,19.12,19.17,115400.0,17.1561,17.2009,17.1471,17.1919,115400.0
2013-12-13 12:30:00,19.17,19.19,19.12,19.19,193100.0,17.1919,17.2099,17.1471,17.2099,193100.0
2013-12-13 13:00:00,19.19,19.21,19.15,19.2,179000.0,17.2099,17.2278,17.174,17.2188,179000.0
2013-12-13 13:30:00,19.2,19.23,19.14,19.14,144200.0,17.2188,17.2457,17.165,17.165,144200.0
2013-12-13 14:00:00,19.14,19.15,19.05,19.06,191000.0,17.165,17.174,17.0843,17.0933,191000.0
2013-12-13 14:30:00,19.07,19.11,19.06,19.1,172700.0,17.1022,17.1381,17.0933,17.1291,172700.0
2013-12-13 15:00:00,19.1,19.12,19.05,19.09,225500.0,17.1291,17.1471,17.0843,17.1202,225500.0
2013-12-13 15:30:00,19.09,19.11,19.07,19.08,402600.0,17.1202,17.1381,17.1022,17.1112,402600.0
2013-12-16 09:30:00,19.08,19.5,19.08,19.46,251400.0,17.1112,17.4879,17.1112,17.452,251400.0
2013-12-16 10:00:00,19.46,19.53,19.43,19.51,149300.0,17.452,17.5148,17.4251,17.4968,149300.0
2013-12-16 10:30:00,19.5,19.5,19.39,19.42,187800.0,17.4879,17.4879,17.3892,17.4161,187800.0
2013-12-16 11:00:00,19.43,19.51,19.41,19.47,159100.0,17.4251,17.4968,17.4072,17.461,159100.0
2013-12-16 11:30:00,19.47,19.75,19.44,19.74,436500.0,17.461,17.7121,17.4341,17.7031,436500.0
2013-12-16 12:00:00,19.74,19.84,19.71,19.83,256500.0,17.7031,17.7928,17.6762,17.7838,256500.0
2013-12-16 12:30:00,19.82,19.87,19.76,19.78,224000.0,17.7749,17.8197,17.721,17.739,224000.0
2013-12-16 13:00:00,19.78,19.82,19.73,19.8,347000.0,17.739,17.7749,17.6941,17.7569,347000.0
2013-12-16 13:30:00,19.8,19.92,19.8,19.87,348400.0,17.7569,17.8645,17.7569,17.8197,348400.0
2013-12-16 14:00:00,19.86,19.88,19.8,19.82,155500.0,17.8107,17.8287,17.7569,17.7749,155500.0
2013-12-16 14:30:00,19.82,19.85,19.74,19.75,138400.0,17.7749,17.8018,17.7031,17.7121,138400.0
2013-12-16 15:00:00,19.75,19.77,19.71,19.74,155900.0,17.7121,17.73,17.6762,17.7031,155900.0
2013-12-16 15:30:00,19.74,19.74,19.67,19.69,593900.0,17.7031,17.7031,17.6403,17.6583,593900.0
2013-12-17 09:30:00,19.73,19.85,19.65,19.72,336200.0,17.6941,17.8018,17.6224,17.6852,336200.0
2013-12-17 10:00:00,19.71,19.73,19.62,19.7,192600.0,17.6762,17.6941,17.5955,17.6672,192600.0
2013-12-17 10:30:00,19.69,19.84,19.67,19.79,360000.0,17.6583,17.7928,17.6403,17.748,360000.0
2013-12-17 11:00:00,19.78,19.78,19.44,19.51,414800.0,17.739,17.739,17.4341,17.4968,414800.0
2013-12-17 11:30:00,19.51,19.69,19.51,19.68,179100.0,17.4968,17.6583,17.4968,17.6493,179100.0
2013-12-17 12:00:00,19.67,19.69,19.64,19.66,135600.0,17.6403,17.6583,17.6134,17.6314,135600.0
2013-12-17 12:30:00,19.66,19.84,19.65,19.83,152400.0,17.6314,17.7928,17.6224,17.7838,152400.0
2013-12-17 13:00:00,19.83,19.94,19.75,19.79,362600.0,17.7838,17.8825,17.7121,17.748,362600.0
2013-12-17 13:30:00,19.8,19.85,19.75,19.85,222200.0,17.7569,17.8018,17.7121,17.8018,222200.0
2013-12-17 14:00:00,19.84,19.86,19.74,19.77,227700.0,17.7928,17.8107,17.7031,17.73,227700.0
2013-12-17 14:30:00,19.77,19.86,19.68,19.8,361900.0,17.73,17.8107,17.6493,17.7569,361900.0
2013-12-17 15:00:00,19.8,19.85,19.73,19.75,377900.0,17.7569,17.8018,17.6941,17.7121,377900.0
2013-12-17 15:30:00,19.74,19.76,19.65,19.72,1461400.0,17.7031,17.721,17.6224,17.6852,1461400.0
2013-12-18 09:30:00,15.82,16.0,15.4,15.53,6675300.0,14.1876,14.349,13.8109,13.9275,6675300.0
2013-12-18 10:00:00,15.54,15.7,15.3,15.56,3164400.0,13.9365,14.08,13.7213,13.9544,3164400.0
2013-12-18 10:30:00,15.55,15.67,15.44,15.55,1711100.0,13.9455,14.0531,13.8468,13.9455,1711100.0
2013-12-18 11:00:00,15.53,15.65,15.45,15.52,1414200.0,13.9275,14.0351,13.8558,13.9186,1414200.0
2013-12-18 11:30:00,15.52,15.55,15.48,15.52,729600.0,13.9186,13.9455,13.8827,13.9186,729600.0
2013-12-18 12:00:00,15.52,15.6,15.38,15.58,1312900.0,13.9186,13.9903,13.793,13.9724,1312900.0
2013-12-18 12:30:00,15.57,15.67,15.51,15.57,844900.0,13.9634,14.0531,13.9096,13.9634,844900.0
2013-12-18 13:00:00,15.57,15.66,15.54,15.62,846800.0,13.9634,14.0441,13.9365,14.0082,846800.0
2013-12-18 13:30:00,15.61,15.66,15.6,15.61,474400.0,13.9993,14.0441,13.9903,13.9993,474400.0
2013-12-18 14:00:00,15.6,15.75,15.54,15.64,1510100.0,13.9903,14.1248,13.9365,14.0262,1510100.0
2013-12-18 14:30:00,15.64,15.74,15.62,15.65,865900.0,14.0262,14.1159,14.0082,14.0351,865900.0
2013-12-18 15:00:00,15.65,15.7,15.62,15.66,739900.0,14.0351,14.08,14.0082,14.0441,739900.0
2013-12-18 15:30:00,15.66,15.7,15.59,15.68,2417900.0,14.0441,14.08,13.9813,14.062,2417900.0
2013-12-19 09:30:00,15.77,16.58,15.7,16.48,3576300.0,14.1428,14.8692,14.08,14.7795,3576300.0
2013-12-19 10:00:00,16.47,16.47,16.05,16.13,1675300.0,14.7705,14.7705,14.3939,14.4656,1675300.0
2013-12-19 10:30:00,16.13,16.2,16.0,16.0,877400.0,14.4656,14.5284,14.349,14.349,877400.0
2013-12-19 11:00:00,16.0,16.16,15.93,16.07,1048500.0,14.349,14.4925,14.2862,14.4118,1048500.0
2013-12-19 11:30:00,16.06,16.17,16.05,16.14,505200.0,14.4028,14.5015,14.3939,14.4746,505200.0
2013-12-19 12:00:00,16.13,16.43,16.12,16.43,776200.0,14.4656,14.7347,14.4566,14.7347,776200.0
2013-12-19 12:30:00,16.43,16.45,16.24,16.29,658700.0,14.7347,14.7526,14.5643,14.6091,658700.0
2013-12-19 13:00:00,16.29,16.33,16.26,16.33,364200.0,14.6091,14.645,14.5822,14.645,364200.0
2013-12-19 13:30:00,16.33,16.42,16.33,16.35,620700.0,14.645,14.7257,14.645,14.6629,620700.0
2013-12-19 14:00:00,16.35,16.38,16.3,16.37,478300.0,14.6629,14.6898,14.6181,14.6808,478300.0
2013-12-19 14:30:00,16.37,16.4,16.36,16.38,491400.0,14.6808,14.7078,14.6719,14.6898,491400.0
2013-12-19 15:00:00,16.38,16.46,16.3,16.31,865800.0,14.6898,14.7616,14.6181,14.627,865800.0
2013-12-19 15:30:00,16.3,16.32,16.25,16.26,1917400.0,14.6181,14.636,14.5732,14.5822,1917400.0
2013-12-20 09:30:00,16.36,16.39,16.06,16.27,1106400.0,14.6719,14.6988,14.4028,14.5912,1106400.0
2013-12-20 10:00:00,16.27,16.41,16.27,16.3,551900.0,14.5912,14.7167,14.5912,14.6181,551900.0
2013-12-20 10:30:00,16.31,16.33,16.27,16.3,378600.0,14.627,14.645,14.5912,14.6181,378600.0
2013-12-20 11:00:00,16.29,16.31,16.17,16.26,504900.0,14.6091,14.627,14.5015,14.5822,504900.0
2013-12-20 11:30:00,16.26,16.35,16.23,16.32,277100.0,14.5822,14.6629,14.5553,14.636,277100.0
2013-12-20 12:00:00,16.32,16.33,16.27,16.27,181500.0,14.636,14.645,14.5912,14.5912,181500.0
2013-12-20 12:30:00,16.28,16.34,16.27,16.3,482600.0,14.6001,14.6539,14.5912,14.6181,482600.0
2013-12-20 13:00:00,16.29,16.3,16.16,16.17,779900.0,14.6091,14.6181,14.4925,14.5015,779900.0
2013-12-20 13:30:00,16.18,16.18,16.01,16.13,804300.0,14.5105,14.5105,14.358,14.4656,804300.0
2013-12-20 14:00:00,16.13,16.16,16.1,16.16,430900.0,14.4656,14.4925,14.4387,14.4925,430900.0
2013-12-20 14:30:00,16.16,16.26,16.15,16.25,706100.0,14.4925,14.5822,14.4835,14.5732,706100.0
2013-12-20 15:00:00,16.24,16.25,16.09,16.11,1127800.0,14.5643,14.5732,14.4297,14.4477,1127800.0
2013-12-20 15:30:00,16.11,16.16,16.05,16.11,2395300.0,14.4477,14.4925,14.3939,14.4477,2395300.0
2013-12-23 09:30:00,16.41,16.5,16.29,16.45,1179100.0,14.7167,14.7974,14.6091,14.7526,1179100.0
2013-12-23 10:00:00,16.46,16.52,16.4,16.42,938800.0,14.7616,14.8154,14.7078,14.7257,938800.0
2013-12-23 10:30:00,16.43,16.45,16.32,16.35,392900.0,14.7347,14.7526,14.636,14.6629,392900.0
2013-12-23 11:00:00,16.35,16.39,16.32,16.37,371300.0,14.6629,14.6988,14.636,14.6808,371300.0
2013-12-23 11:30:00,16.37,16.51,16.35,16.46,598200.0,14.6808,14.8064,14.6629,14.7616,598200.0
2013-12-23 12:00:00,16.45,16.5,16.42,16.45,352000.0,14.7526,14.7974,14.7257,14.7526,352000.0
2013-12-23 12:30:00,16.44,16.45,16.42,16.44,291900.0,14.7436,14.7526,14.7257,14.7436,291900.0
2013-12-23 13:00:00,16.44,16.44,16.4,16.44,276900.0,14.7436,14.7436,14.7078,14.7436,276900.0
2013-12-23 13:30:00,16.44,16.46,16.41,16.41,378100.0,14.7436,14.7616,14.7167,14.7167,378100.0
2013-12-23 14:00:00,16.41,16.42,16.35,16.36,310800.0,14.7167,14.7257,14.6629,14.6719,310800.0
2013-12-23 14:30:00,16.36,16.46,16.35,16.46,361600.0,14.6719,14.7616,14.6629,14.7616,361600.0
2013-12-23 15:00:00,16.46,16.46,16.41,16.44,506500.0,14.7616,14.7616,14.7167,14.7436,506500.0
2013-12-23 15:30:00,16.44,16.51,16.43,16.47,1295900.0,14.7436,14.8064,14.7347,14.7705,1295900.0
2013-12-24 09:30:00,16.51,16.67,16.51,16.66,307100.0,14.8064,14.9499,14.8064,14.9409,307100.0
2013-12-24 10:00:00,16.66,16.69,16.59,16.61,250700.0,14.9409,14.9678,14.8781,14.8961,250700.0
2013-12-24 10:30:00,16.61,16.62,16.54,16.6,176200.0,14.8961,14.9051,14.8333,14.8871,176200.0
2013-12-24 11:00:00,16.59,16.59,16.5,16.53,208300.0,14.8781,14.8781,14.7974,14.8243,208300.0
2013-12-24 11:30:00,16.52,16.59,16.52,16.58,101700.0,14.8154,14.8781,14.8154,14.8692,101700.0
2013-12-24 12:00:00,16.58,16.61,16.57,16.6,187000.0,14.8692,14.8961,14.8602,14.8871,187000.0
2013-12-24 12:30:00,16.6,16.61,16.56,16.58,309200.0,14.8871,14.8961,14.8512,14.8692,309200.0
2013-12-26 09:30:00,16.6,16.74,16.46,16.59,380600.0,14.8871,15.0127,14.7616,14.8781,380600.0
2013-12-26 10:00:00,16.6,16.65,16.59,16.63,136200.0,14.8871,14.932,14.8781,14.914,136200.0
2013-12-26 10:30:00,16.63,16.64,16.55,16.63,174000.0,14.914,14.923,14.8423,14.914,174000.0
2013-12-26 11:00:00,16.64,16.69,16.62,16.67,159100.0,14.923,14.9678,14.9051,14.9499,159100.0
2013-12-26 11:30:00,16.67,16.67,16.61,16.63,103200.0,14.9499,14.9499,14.8961,14.914,103200.0
2013-12-26 12:00:00,16.63,16.67,16.63,16.67,123900.0,14.914,14.9499,14.914,14.9499,123900.0
2013-12-26 12:30:00,16.66,16.71,16.65,16.69,220300.0,14.9409,14.9858,14.932,14.9678,220300.0
2013-12-26 13:00:00,16.69,16.72,16.68,16.72,220000.0,14.9678,14.9947,14.9589,14.9947,220000.0
2013-12-26 13:30:00,16.72,16.77,16.71,16.76,216700.0,14.9947,15.0396,14.9858,15.0306,216700.0
2013-12-26 14:00:00,16.77,16.89,16.77,16.87,359900.0,15.0396,15.1472,15.0396,15.1293,359900.0
2013-12-26 14:30:00,16.87,16.91,16.81,16.82,265900.0,15.1293,15.1651,15.0754,15.0844,265900.0
2013-12-26 15:00:00,16.81,16.82,16.76,16.77,329900.0,15.0754,15.0844,15.0306,15.0396,329900.0
2013-12-26 15:30:00,16.77,16.77,16.73,16.76,724000.0,15.0396,15.0396,15.0037,15.0306,724000.0
2013-12-27 09:30:00,16.92,17.05,16.9,17.0,462800.0,15.1741,15.2907,15.1562,15.2458,462800.0
2013-12-27 10:00:00,16.99,17.13,16.98,17.09,458500.0,15.2369,15.3624,15.2279,15.3266,458500.0
2013-12-27 10:30:00,17.1,17.12,16.98,17.06,309400.0,15.3355,15.3535,15.2279,15.2996,309400.0
2013-12-27 11:00:00,17.06,17.14,17.04,17.08,198400.0,15.2996,15.3714,15.2817,15.3176,198400.0
2013-12-27 11:30:00,17.09,17.11,17.02,17.04,125300.0,15.3266,15.3445,15.2638,15.2817,125300.0
2013-12-27 12:00:00,17.05,17.06,17.04,17.05,125300.0,15.2907,15.2996,15.2817,15.2907,125300.0
2013-12-27 12:30:00,17.05,17.05,17.03,17.04,65100.0,15.2907,15.2907,15.2727,15.2817,65100.0
2013-12-27 13:00:00,17.03,17.05,17.0,17.04,105700.0,15.2727,15.2907,15.2458,15.2817,105700.0
2013-12-27 13:30:00,17.04,17.11,17.04,17.1,197600.0,15.2817,15.3445,15.2817,15.3355,197600.0
2013-12-27 14:00:00,17.1,17.12,17.09,17.1,123000.0,15.3355,15.3535,15.3266,15.3355,123000.0
2013-12-27 14:30:00,17.1,17.1,17.08,17.1,137100.0,15.3355,15.3355,15.3176,15.3355,137100.0
2013-12-27 15:00:00,17.09,17.1,17.0,17.01,248100.0,15.3266,15.3355,15.2458,15.2548,248100.0
2013-12-27 15:30:00,17.01,17.01,16.98,17.01,650300.0,15.2548,15.2548,15.2279,15.2548,650300.0
2013-12-30 09:30:00,17.14,17.26,17.03,17.16,506900.0,15.3714,15.479,15.2727,15.3893,506900.0
2013-12-30 10:00:00,17.15,17.25,17.15,17.2,370100.0,15.3804,15.47,15.3804,15.4252,370100.0
2013-12-30 10:30:00,17.2,17.24,17.13,17.2,285800.0,15.4252,15.4611,15.3624,15.4252,285800.0
2013-12-30 11:00:00,17.21,17.23,17.18,17.2,207800.0,15.4342,15.4521,15.4073,15.4252,207800.0
2013-12-30 11:30:00,17.21,17.22,17.19,17.19,123200.0,15.4342,15.4431,15.4162,15.4162,123200.0
2013-12-30 12:00:00,17.2,17.2,17.13,17.16,196300.0,15.4252,15.4252,15.3624,15.3893,196300.0
2013-12-30 12:30:00,17.16,17.17,17.09,17.11,241000.0,15.3893,15.3983,15.3266,15.3445,241000.0
2013-12-30 13:00:00,17.11,17.12,17.09,17.1,68200.0,15.3445,15.3535,15.3266,15.3355,68200.0
2013-12-30 13:30:00,17.1,17.12,17.06,17.12,232300.0,15.3355,15.3535,15.2996,15.3535,232300.0
2013-12-30 14:00:00,17.11,17.18,17.11,17.18,127800.0,15.3445,15.4073,15.3445,15.4073,127800.0
2013-12-30 14:30:00,17.18,17.18,17.12,17.12,165800.0,15.4073,15.4073,15.3535,15.3535,165800.0
2013-12-30 15:00:00,17.12,17.15,17.1,17.1,176200.0,15.3535,15.3804,15.3355,15.3355,176200.0
2013-12-30 15:30:00,17.1,17.1,17.05,17.08,534700.0,15.3355,15.3355,15.2907,15.3176,534700.0
2013-12-31 09:30:00,17.08,17.19,17.05,17.11,284500.0,15.3176,15.4162,15.2907,15.3445,284500.0
2013-12-31 10:00:00,17.11,17.15,17.08,17.09,226700.0,15.3445,15.3804,15.3176,15.3266,226700.0
2013-12-31 10:30:00,17.08,17.09,16.96,16.96,280800.0,15.3176,15.3266,15.21,15.21,280800.0
2013-12-31 11:00:00,16.96,17.06,16.96,17.03,174000.0,15.21,15.2996,15.21,15.2727,174000.0
2013-12-31 11:30:00,17.03,17.14,17.02,17.11,153100.0,15.2727,15.3714,15.2638,15.3445,153100.0
2013-12-31 12:00:00,17.1,17.15,17.1,17.15,101600.0,15.3355,15.3804,15.3355,15.3804,101600.0
2013-12-31 12:30:00,17.15,17.15,17.14,17.14,136800.0,15.3804,15.3804,15.3714,15.3714,136800.0
2013-12-31 13:00:00,17.14,17.22,17.14,17.22,178800.0,15.3714,15.4431,15.3714,15.4431,178800.0
2013-12-31 13:30:00,17.21,17.29,17.21,17.29,192400.0,15.4342,15.5059,15.4342,15.5059,192400.0
2013-12-31 14:00:00,17.29,17.34,17.27,17.32,262500.0,15.5059,15.5508,15.488,15.5328,262500.0
2013-12-31 14:30:00,17.31,17.38,17.3,17.36,258100.0,15.5239,15.5866,15.5149,15.5687,258100.0
2013-12-31 15:00:00,17.35,17.39,17.33,17.38,214400.0,15.5597,15.5956,15.5418,15.5866,214400.0
2013-12-31 15:30:00,17.38,17.46,17.38,17.43,795900.0,15.5866,15.6584,15.5866,15.6315,795900.0
2014-01-02 09:30:00,17.3,17.3,16.96,17.05,570400.0,15.5149,15.5149,15.21,15.2907,570400.0
2014-01-02 10:00:00,17.05,17.17,17.0,17.12,233600.0,15.2907,15.3983,15.2458,15.3535,233600.0
2014-01-02 10:30:00,17.12,17.15,17.09,17.11,148200.0,15.3535,15.3804,15.3266,15.3445,148200.0
2014-01-02 11:00:00,17.11,17.11,17.03,17.04,188000.0,15.3445,15.3445,15.2727,15.2817,188000.0
2014-01-02 11:30:00,17.03,17.04,17.0,17.02,202900.0,15.2727,15.2817,15.2458,15.2638,202900.0
2014-01-02 12:00:00,17.01,17.06,17.01,17.04,137300.0,15.2548,15.2996,15.2548,15.2817,137300.0
2014-01-02 12:30:00,17.03,17.1,17.02,17.1,129600.0,15.2727,15.3355,15.2638,15.3355,129600.0
2014-01-02 13:00:00,17.1,17.14,17.09,17.14,149200.0,15.3355,15.3714,15.3266,15.3714,149200.0
2014-01-02 13:30:00,17.13,17.14,17.05,17.07,151300.0,15.3624,15.3714,15.2907,15.3086,151300.0
2014-01-02 14:00:00,17.06,17.08,17.01,17.04,182900.0,15.2996,15.3176,15.2548,15.2817,182900.0
2014-01-02 14:30:00,17.04,17.06,17.03,17.03,178500.0,15.2817,15.2996,15.2727,15.2727,178500.0
2014-01-02 15:00:00,17.03,17.04,17.02,17.02,182200.0,15.2727,15.2817,15.2638,15.2638,182200.0
2014-01-02 15:30:00,17.02,17.03,17.0,17.01,574500.0,15.2638,15.2727,15.2458,15.2548,574500.0
2014-01-03 09:30:00,17.05,17.19,17.03,17.15,270300.0,15.2907,15.4162,15.2727,15.3804,270300.0
2014-01-03 10:00:00,17.16,17.16,17.02,17.07,159200.0,15.3893,15.3893,15.2638,15.3086,159200.0
2014-01-03 10:30:00,17.07,17.07,16.98,17.01,294600.0,15.3086,15.3086,15.2279,15.2548,294600.0
2014-01-03 11:00:00,17.02,17.05,16.97,16.97,148900.0,15.2638,15.2907,15.2189,15.2189,148900.0
2014-01-03 11:30:00,16.97,17.0,16.95,16.95,105800.0,15.2189,15.2458,15.201,15.201,105800.0
2014-01-03 12:00:00,16.96,17.05,16.95,17.05,126000.0,15.21,15.2907,15.201,15.2907,126000.0
2014-01-03 12:30:00,17.05,17.07,17.03,17.06,239500.0,15.2907,15.3086,15.2727,15.2996,239500.0
2014-01-03 13:00:00,17.05,17.07,17.05,17.07,119400.0,15.2907,15.3086,15.2907,15.3086,119400.0
2014-01-03 13:30:00,17.06,17.1,17.05,17.1,151700.0,15.2996,15.3355,15.2907,15.3355,151700.0
2014-01-03 14:00:00,17.09,17.1,17.03,17.04,109200.0,15.3266,15.3355,15.2727,15.2817,109200.0
2014-01-03 14:30:00,17.03,17.12,17.03,17.12,106500.0,15.2727,15.3535,15.2727,15.3535,106500.0
2014-01-03 15:00:00,17.12,17.17,17.11,17.17,317100.0,15.3535,15.3983,15.3445,15.3983,317100.0
2014-01-03 15:30:00,17.16,17.22,17.16,17.18,618400.0,15.3893,15.4431,15.3893,15.4073,618400.0
2014-01-06 09:30:00,17.12,17.14,16.95,16.98,342000.0,15.3535,15.3714,15.201,15.2279,342000.0
2014-01-06 10:00:00,16.98,17.03,16.95,16.96,254900.0,15.2279,15.2727,15.201,15.21,254900.0
2014-01-06 10:30:00,16.96,16.96,16.8,16.84,375500.0,15.21,15.21,15.0665,15.1023,375500.0
2014-01-06 11:00:00,16.83,16.9,16.8,16.82,220000.0,15.0934,15.1562,15.0665,15.0844,220000.0
2014-01-06 11:30:00,16.81,16.81,16.74,16.79,184200.0,15.0754,15.0754,15.0127,15.0575,184200.0
2014-01-06 12:00:00,16.79,16.87,16.78,16.86,177300.0,15.0575,15.1293,15.0485,15.1203,177300.0
2014-01-06 12:30:00,16.85,16.91,16.82,16.9,149500.0,15.1113,15.1651,15.0844,15.1562,149500.0
2014-01-06 13:00:00,16.9,16.92,16.84,16.9,91400.0,15.1562,15.1741,15.1023,15.1562,91400.0
2014-01-06 13:30:00,16.9,16.93,16.84,16.93,181800.0,15.1562,15.1831,15.1023,15.1831,181800.0
2014-01-06 14:00:00,16.93,16.96,16.91,16.96,155700.0,15.1831,15.21,15.1651,15.21,155700.0
2014-01-06 14:30:00,16.96,16.97,16.93,16.96,125700.0,15.21,15.2189,15.1831,15.21,125700.0
2014-01-06 15:00:00,16.96,16.96,16.93,16.96,215500.0,15.21,15.21,15.1831,15.21,215500.0
2014-01-06 15:30:00,16.95,16.97,16.93,16.94,595400.0,15.201,15.2189,15.1831,15.192,595400.0
2014-01-07 09:30:00,16.96,17.07,16.94,17.03,294300.0,15.21,15.3086,15.192,15.2727,294300.0
2014-01-07 10:00:00,17.04,17.12,17.03,17.11,215000.0,15.2817,15.3535,15.2727,15.3445,215000.0
2014-01-07 10:30:00,17.12,17.14,17.05,17.07,139700.0,15.3535,15.3714,15.2907,15.3086,139700.0
2014-01-07 11:00:00,17.07,17.08,16.92,16.92,194900.0,15.3086,15.3176,15.1741,15.1741,194900.0
2014-01-07 11:30:00,16.92,16.95,16.85,16.86,260200.0,15.1741,15.201,15.1113,15.1203,260200.0
2014-01-07 12:00:00,16.86,16.88,16.82,16.82,231200.0,15.1203,15.1382,15.0844,15.0844,231200.0
2014-01-07 12:30:00,16.82,16.87,16.81,16.81,204700.0,15.0844,15.1293,15.0754,15.0754,204700.0
2014-01-07 13:00:00,16.82,16.82,16.75,16.8,271100.0,15.0844,15.0844,15.0216,15.0665,271100.0
2014-01-07 13:30:00,16.8,16.8,16.77,16.79,188400.0,15.0665,15.0665,15.0396,15.0575,188400.0
2014-01-07 14:00:00,16.79,16.8,16.76,16.79,273000.0,15.0575,15.0665,15.0306,15.0575,273000.0
2014-01-07 14:30:00,16.79,16.89,16.79,16.86,265400.0,15.0575,15.1472,15.0575,15.1203,265400.0
2014-01-07 15:00:00,16.87,16.87,16.77,16.78,490300.0,15.1293,15.1293,15.0396,15.0485,490300.0
2014-01-07 15:30:00,16.78,16.79,16.63,16.66,1799800.0,15.0485,15.0575,14.914,14.9409,1799800.0
2014-01-08 09:30:00,16.7,16.85,16.62,16.67,427500.0,14.9768,15.1113,14.9051,14.9499,427500.0
2014-01-08 10:00:00,16.67,16.85,16.63,16.79,344700.0,14.9499,15.1113,14.914,15.0575,344700.0
2014-01-08 10:30:00,16.79,16.81,16.74,16.8,333300.0,15.0575,15.0754,15.0127,15.0665,333300.0
2014-01-08 11:00:00,16.79,16.84,16.76,16.84,322100.0,15.0575,15.1023,15.0306,15.1023,322100.0
2014-01-08 11:30:00,16.84,16.96,16.83,16.93,281500.0,15.1023,15.21,15.0934,15.1831,281500.0
2014-01-08 12:00:00,16.93,17.08,16.93,17.04,325800.0,15.1831,15.3176,15.1831,15.2817,325800.0
2014-01-08 12:30:00,17.03,17.06,16.99,17.02,180400.0,15.2727,15.2996,15.2369,15.2638,180400.0
2014-01-08 13:00:00,17.02,17.12,17.02,17.11,233900.0,15.2638,15.3535,15.2638,15.3445,233900.0
2014-01-08 13:30:00,17.11,17.13,17.07,17.08,225100.0,15.3445,15.3624,15.3086,15.3176,225100.0
2014-01-08 14:00:00,17.08,17.09,17.02,17.09,222100.0,15.3176,15.3266,15.2638,15.3266,222100.0
2014-01-08 14:30:00,17.09,17.11,17.05,17.06,212300.0,15.3266,15.3445,15.2907,15.2996,212300.0
2014-01-08 15:00:00,17.06,17.07,16.95,16.97,334700.0,15.2996,15.3086,15.201,15.2189,334700.0
2014-01-08 15:30:00,16.96,17.06,16.96,17.05,727100.0,15.21,15.2996,15.21,15.2907,727100.0
2014-01-09 09:30:00,17.01,17.2,17.01,17.15,259000.0,15.2548,15.4252,15.2548,15.3804,259000.0
2014-01-09 10:00:00,17.16,17.17,17.03,17.11,207600.0,15.3893,15.3983,15.2727,15.3445,207600.0
2014-01-09 10:30:00,17.11,17.13,17.03,17.07,262600.0,15.3445,15.3624,15.2727,15.3086,262600.0
2014-01-09 11:00:00,17.06,17.07,16.95,16.99,210100.0,15.2996,15.3086,15.201,15.2369,210100.0
2014-01-09 11:30:00,16.99,17.05,16.94,17.05,114300.0,15.2369,15.2907,15.192,15.2907,114300.0
2014-01-09 12:00:00,17.05,17.17,17.04,17.16,230800.0,15.2907,15.3983,15.2817,15.3893,230800.0
2014-01-09 12:30:00,17.16,17.19,17.14,17.14,105800.0,15.3893,15.4162,15.3714,15.3714,105800.0
2014-01-09 13:00:00,17.14,17.18,17.12,17.18,129900.0,15.3714,15.4073,15.3535,15.4073,129900.0
2014-01-09 13:30:00,17.17,17.18,17.07,17.07,184200.0,15.3983,15.4073,15.3086,15.3086,184200.0
2014-01-09 14:00:00,17.07,17.07,17.02,17.04,143400.0,15.3086,15.3086,15.2638,15.2817,143400.0
2014-01-09 14:30:00,17.05,17.09,17.01,17.06,209900.0,15.2907,15.3266,15.2548,15.2996,209900.0
2014-01-09 15:00:00,17.06,17.09,17.04,17.04,198100.0,15.2996,15.3266,15.2817,15.2817,198100.0
2014-01-09 15:30:00,17.05,17.11,17.04,17.09,399900.0,15.2907,15.3445,15.2817,15.3266,399900.0
2014-01-10 09:30:00,17.1,17.16,16.95,16.95,271900.0,15.3355,15.3893,15.201,15.201,271900.0
2014-01-10 10:00:00,16.95,17.0,16.89,16.94,149400.0,15.201,15.2458,15.1472,15.192,149400.0
2014-01-10 10:30:00,16.94,17.06,16.91,16.99,333200.0,15.192,15.2996,15.1651,15.2369,333200.0
2014-01-10 11:00:00,17.0,17.09,17.0,17.02,383500.0,15.2458,15.3266,15.2458,15.2638,383500.0
2014-01-10 11:30:00,17.01,17.05,16.99,17.03,118000.0,15.2548,15.2907,15.2369,15.2727,118000.0
2014-01-10 12:00:00,17.02,17.06,16.99,17.05,97700.0,15.2638,15.2996,15.2369,15.2907,97700.0
2014-01-10 12:30:00,17.04,17.1,17.01,17.03,173100.0,15.2817,15.3355,15.2548,15.2727,173100.0
2014-01-10 13:00:00,17.03,17.09,17.0,17.09,196600.0,15.2727,15.3266,15.2458,15.3266,196600.0
2014-01-10 13:30:00,17.09,17.09,17.01,17.01,159600.0,15.3266,15.3266,15.2548,15.2548,159600.0
2014-01-10 14:00:00,17.01,17.06,16.98,16.99,104800.0,15.2548,15.2996,15.2279,15.2369,104800.0
2014-01-10 14:30:00,16.99,17.02,16.97,16.98,142800.0,15.2369,15.2638,15.2189,15.2279,142800.0
2014-01-10 15:00:00,16.98,17.04,16.97,17.01,267400.0,15.2279,15.2817,15.2189,15.2548,267400.0
2014-01-10 15:30:00,17.02,17.05,17.0,17.02,413000.0,15.2638,15.2907,15.2458,15.2638,413000.0
2014-01-13 09:30:00,17.0,17.1,16.8,16.81,818400.0,15.2458,15.3355,15.0665,15.0754,818400.0
2014-01-13 10:00:00,16.81,16.85,16.75,16.76,265900.0,15.0754,15.1113,15.0216,15.0306,265900.0
2014-01-13 10:30:00,16.77,16.78,16.7,16.7,278700.0,15.0396,15.0485,14.9768,14.9768,278700.0
2014-01-13 11:00:00,16.71,16.75,16.68,16.74,252000.0,14.9858,15.0216,14.9589,15.0127,252000.0
2014-01-13 11:30:00,16.75,16.76,16.68,16.68,159600.0,15.0216,15.0306,14.9589,14.9589,159600.0
2014-01-13 12:00:00,16.68,16.69,16.58,16.59,315600.0,14.9589,14.9678,14.8692,14.8781,315600.0
2014-01-13 12:30:00,16.58,16.59,16.55,16.56,269200.0,14.8692,14.8781,14.8423,14.8512,269200.0
2014-01-13 13:00:00,16.56,16.57,16.5,16.57,491800.0,14.8512,14.8602,14.7974,14.8602,491800.0
2014-01-13 13:30:00,16.57,16.6,16.53,16.54,257100.0,14.8602,14.8871,14.8243,14.8333,257100.0
2014-01-13 14:00:00,16.53,16.56,16.5,16.51,194900.0,14.8243,14.8512,14.7974,14.8064,194900.0
2014-01-13 14:30:00,16.51,16.52,16.41,16.43,266300.0,14.8064,14.8154,14.7167,14.7347,266300.0
2014-01-13 15:00:00,16.43,16.55,16.41,16.53,455400.0,14.7347,14.8423,14.7167,14.8243,455400.0
2014-01-13 15:30:00,16.52,16.61,16.51,16.59,1039800.0,14.8154,14.8961,14.8064,14.8781,1039800.0
2014-01-14 09:30:00,17.3,17.66,17.1,17.6,1298400.0,15.5149,15.8377,15.3355,15.7839,1298400.0
2014-01-14 10:00:00,17.58,17.77,17.55,17.76,710800.0,15.766,15.9364,15.7391,15.9274,710800.0
2014-01-14 10:30:00,17.76,17.97,17.74,17.95,831100.0,15.9274,16.1157,15.9095,16.0978,831100.0
2014-01-14 11:00:00,17.94,17.95,17.79,17.82,578000.0,16.0888,16.0978,15.9543,15.9812,578000.0
2014-01-14 11:30:00,17.83,17.88,17.63,17.66,367800.0,15.9902,16.035,15.8108,15.8377,367800.0
2014-01-14 12:00:00,17.66,17.84,17.65,17.68,336300.0,15.8377,15.9992,15.8288,15.8557,336300.0
2014-01-14 12:30:00,17.69,17.72,17.64,17.66,212700.0,15.8646,15.8915,15.8198,15.8377,212700.0
2014-01-14 13:00:00,17.66,17.84,17.66,17.8,257400.0,15.8377,15.9992,15.8377,15.9633,257400.0
2014-01-14 13:30:00,17.8,17.85,17.78,17.81,180300.0,15.9633,16.0081,15.9454,15.9723,180300.0
2014-01-14 14:00:00,17.8,17.8,17.71,17.79,209900.0,15.9633,15.9633,15.8826,15.9543,209900.0
2014-01-14 14:30:00,17.79,17.9,17.76,17.86,396500.0,15.9543,16.053,15.9274,16.0171,396500.0
2014-01-14 15:00:00,17.85,17.91,17.84,17.89,387400.0,16.0081,16.0619,15.9992,16.044,387400.0
2014-01-14 15:30:00,17.89,17.91,17.84,17.89,673500.0,16.044,16.0619,15.9992,16.044,673500.0
2014-01-15 09:30:00,17.84,18.0,17.66,17.76,754900.0,15.9992,16.1427,15.8377,15.9274,754900.0
2014-01-15 10:00:00,17.77,17.85,17.71,17.71,161300.0,15.9364,16.0081,15.8826,15.8826,161300.0
2014-01-15 10:30:00,17.71,17.88,17.71,17.83,285600.0,15.8826,16.035,15.8826,15.9902,285600.0
2014-01-15 11:00:00,17.83,17.92,17.8,17.81,167000.0,15.9902,16.0709,15.9633,15.9723,167000.0
2014-01-15 11:30:00,17.81,17.94,17.81,17.88,113400.0,15.9723,16.0888,15.9723,16.035,113400.0
2014-01-15 12:00:00,17.89,17.92,17.86,17.9,132700.0,16.044,16.0709,16.0171,16.053,132700.0
2014-01-15 12:30:00,17.9,17.91,17.8,17.84,68700.0,16.053,16.0619,15.9633,15.9992,68700.0
2014-01-15 13:00:00,17.83,17.84,17.76,17.78,117800.0,15.9902,15.9992,15.9274,15.9454,117800.0
2014-01-15 13:30:00,17.78,17.79,17.71,17.77,155300.0,15.9454,15.9543,15.8826,15.9364,155300.0
2014-01-15 14:00:00,17.78,17.82,17.75,17.79,111700.0,15.9454,15.9812,15.9185,15.9543,111700.0
2014-01-15 14:30:00,17.8,17.82,17.78,17.81,119800.0,15.9633,15.9812,15.9454,15.9723,119800.0
2014-01-15 15:00:00,17.8,17.82,17.77,17.78,121500.0,15.9633,15.9812,15.9364,15.9454,121500.0
2014-01-15 15:30:00,17.78,17.82,17.75,17.78,550900.0,15.9454,15.9812,15.9185,15.9454,550900.0
2014-01-16 09:30:00,17.72,17.8,17.66,17.71,328600.0,15.8915,15.9633,15.8377,15.8826,328600.0
2014-01-16 10:00:00,17.69,17.69,17.55,17.62,197100.0,15.8646,15.8646,15.7391,15.8019,197100.0
2014-01-16 10:30:00,17.62,17.64,17.55,17.58,201300.0,15.8019,15.8198,15.7391,15.766,201300.0
2014-01-16 11:00:00,17.57,17.59,17.53,17.54,122600.0,15.757,15.775,15.7212,15.7301,122600.0
2014-01-16 11:30:00,17.54,17.62,17.54,17.62,143000.0,15.7301,15.8019,15.7301,15.8019,143000.0
2014-01-16 12:00:00,17.62,17.65,17.58,17.61,102300.0,15.8019,15.8288,15.766,15.7929,102300.0
2014-01-16 12:30:00,17.61,17.62,17.57,17.57,57700.0,15.7929,15.8019,15.757,15.757,57700.0
2014-01-16 13:00:00,17.57,17.63,17.56,17.61,105300.0,15.757,15.8108,15.7481,15.7929,105300.0
2014-01-16 13:30:00,17.61,17.62,17.59,17.59,78400.0,15.7929,15.8019,15.775,15.775,78400.0
2014-01-16 14:00:00,17.6,17.6,17.54,17.55,108300.0,15.7839,15.7839,15.7301,15.7391,108300.0
2014-01-16 14:30:00,17.55,17.63,17.54,17.63,196500.0,15.7391,15.8108,15.7301,15.8108,196500.0
2014-01-16 15:00:00,17.62,17.64,17.57,17.59,233000.0,15.8019,15.8198,15.757,15.775,233000.0
2014-01-16 15:30:00,17.59,17.6,17.55,17.6,351000.0,15.775,15.7839,15.7391,15.7839,351000.0
2014-01-17 09:30:00,17.56,17.78,17.54,17.78,357000.0,15.7481,15.9454,15.7301,15.9454,357000.0
2014-01-17 10:00:00,17.79,18.0,17.73,17.94,440800.0,15.9543,16.1427,15.9005,16.0888,440800.0
2014-01-17 10:30:00,17.94,17.94,17.82,17.86,208600.0,16.0888,16.0888,15.9812,16.0171,208600.0
2014-01-17 11:00:00,17.86,17.97,17.85,17.96,146700.0,16.0171,16.1157,16.0081,16.1068,146700.0
2014-01-17 11:30:00,17.97,18.23,17.96,18.23,772000.0,16.1157,16.3489,16.1068,16.3489,772000.0
2014-01-17 12:00:00,18.23,18.23,18.09,18.09,157100.0,16.3489,16.3489,16.2234,16.2234,157100.0
2014-01-17 12:30:00,18.09,18.12,18.03,18.04,93600.0,16.2234,16.2503,16.1696,16.1785,93600.0
2014-01-17 13:00:00,18.03,18.09,18.01,18.05,150700.0,16.1696,16.2234,16.1516,16.1875,150700.0
2014-01-17 13:30:00,18.04,18.07,18.01,18.04,89100.0,16.1785,16.2054,16.1516,16.1785,89100.0
2014-01-17 14:00:00,18.04,18.04,18.0,18.02,170600.0,16.1785,16.1785,16.1427,16.1606,170600.0
2014-01-17 14:30:00,18.02,18.02,17.98,17.99,125800.0,16.1606,16.1606,16.1247,16.1337,125800.0
2014-01-17 15:00:00,17.99,18.02,17.98,17.99,264300.0,16.1337,16.1606,16.1247,16.1337,264300.0
2014-01-17 15:30:00,17.99,18.02,17.93,18.01,463900.0,16.1337,16.1606,16.0799,16.1516,463900.0
2014-01-21 09:30:00,18.04,18.38,18.02,18.37,518600.0,16.1785,16.4834,16.1606,16.4745,518600.0
2014-01-21 10:00:00,18.38,18.41,18.12,18.15,372200.0,16.4834,16.5103,16.2503,16.2772,372200.0
2014-01-21 10:30:00,18.15,18.2,18.12,18.16,256200.0,16.2772,16.322,16.2503,16.2861,256200.0
2014-01-21 11:00:00,18.17,18.17,18.07,18.17,217700.0,16.2951,16.2951,16.2054,16.2951,217700.0
2014-01-21 11:30:00,18.17,18.17,18.08,18.12,146700.0,16.2951,16.2951,16.2144,16.2503,146700.0
2014-01-21 12:00:00,18.12,18.18,18.08,18.18,141500.0,16.2503,16.3041,16.2144,16.3041,141500.0
2014-01-21 12:30:00,18.17,18.22,18.17,18.22,117800.0,16.2951,16.34,16.2951,16.34,117800.0
2014-01-21 13:00:00,18.21,18.28,18.21,18.28,221500.0,16.331,16.3938,16.331,16.3938,221500.0
2014-01-21 13:30:00,18.27,18.38,18.27,18.33,283500.0,16.3848,16.4834,16.3848,16.4386,283500.0
2014-01-21 14:00:00,18.33,18.35,18.27,18.29,258700.0,16.4386,16.4565,16.3848,16.4027,258700.0
2014-01-21 14:30:00,18.29,18.3,18.19,18.25,159700.0,16.4027,16.4117,16.313,16.3669,159700.0
2014-01-21 15:00:00,18.24,18.27,18.18,18.24,187100.0,16.3579,16.3848,16.3041,16.3579,187100.0
2014-01-21 15:30:00,18.24,18.27,18.19,18.23,778200.0,16.3579,16.3848,16.313,16.3489,778200.0
2014-01-22 09:30:00,18.26,18.66,18.21,18.66,633300.0,16.3758,16.7346,16.331,16.7346,633300.0
2014-01-22 10:00:00,18.66,18.73,18.55,18.6,613800.0,16.7346,16.7973,16.6359,16.6807,613800.0
2014-01-22 10:30:00,18.59,18.6,18.45,18.55,401600.0,16.6718,16.6807,16.5462,16.6359,401600.0
2014-01-22 11:00:00,18.54,18.59,18.5,18.51,220800.0,16.6269,16.6718,16.5911,16.6,220800.0
2014-01-22 11:30:00,18.51,18.56,18.45,18.56,367000.0,16.6,16.6449,16.5462,16.6449,367000.0
2014-01-22 12:00:00,18.56,18.6,18.5,18.51,233000.0,16.6449,16.6807,16.5911,16.6,233000.0
2014-01-22 12:30:00,18.5,18.57,18.5,18.56,240700.0,16.5911,16.6538,16.5911,16.6449,240700.0
2014-01-22 13:00:00,18.57,18.6,18.57,18.57,171400.0,16.6538,16.6807,16.6538,16.6538,171400.0
2014-01-22 13:30:00,18.57,18.58,18.5,18.55,294400.0,16.6538,16.6628,16.5911,16.6359,294400.0
2014-01-22 14:00:00,18.55,18.56,18.51,18.52,206600.0,16.6359,16.6449,16.6,16.609,206600.0
2014-01-22 14:30:00,18.52,18.53,18.5,18.5,152100.0,16.609,16.618,16.5911,16.5911,152100.0
2014-01-22 15:00:00,18.51,18.52,18.5,18.51,217500.0,16.6,16.609,16.5911,16.6,217500.0
2014-01-22 15:30:00,18.51,18.56,18.49,18.5,711500.0,16.6,16.6449,16.5821,16.5911,711500.0
2014-01-23 09:30:00,18.32,18.7,18.3,18.64,672600.0,16.4296,16.7704,16.4117,16.7166,672600.0
2014-01-23 10:00:00,18.65,18.83,18.62,18.78,530500.0,16.7256,16.887,16.6987,16.8422,530500.0
2014-01-23 10:30:00,18.78,18.82,18.65,18.68,487500.0,16.8422,16.878,16.7256,16.7525,487500.0
2014-01-23 11:00:00,18.67,18.73,18.59,18.71,392800.0,16.7435,16.7973,16.6718,16.7794,392800.0
2014-01-23 11:30:00,18.71,18.77,18.67,18.72,278800.0,16.7794,16.8332,16.7435,16.7884,278800.0
2014-01-23 12:00:00,18.72,18.73,18.57,18.58,205700.0,16.7884,16.7973,16.6538,16.6628,205700.0
2014-01-23 12:30:00,18.56,18.65,18.52,18.63,255400.0,16.6449,16.7256,16.609,16.7076,255400.0
2014-01-23 13:00:00,18.63,18.68,18.5,18.51,231100.0,16.7076,16.7525,16.5911,16.6,231100.0
2014-01-23 13:30:00,18.51,18.55,18.46,18.5,211900.0,16.6,16.6359,16.5552,16.5911,211900.0
2014-01-23 14:00:00,18.51,18.55,18.5,18.5,198100.0,16.6,16.6359,16.5911,16.5911,198100.0
2014-01-23 14:30:00,18.51,18.59,18.51,18.57,248200.0,16.6,16.6718,16.6,16.6538,248200.0
2014-01-23 15:00:00,18.57,18.59,18.55,18.58,271400.0,16.6538,16.6718,16.6359,16.6628,271400.0
2014-01-23 15:30:00,18.58,18.58,18.51,18.54,666200.0,16.6628,16.6628,16.6,16.6269,666200.0
2014-01-24 09:30:00,18.44,18.47,18.03,18.07,725800.0,16.5373,16.5642,16.1696,16.2054,725800.0
2014-01-24 10:00:00,18.07,18.3,18.07,18.26,345800.0,16.2054,16.4117,16.2054,16.3758,345800.0
2014-01-24 10:30:00,18.27,18.27,18.01,18.04,365900.0,16.3848,16.3848,16.1516,16.1785,365900.0
2014-01-24 11:00:00,18.03,18.08,17.97,17.98,357300.0,16.1696,16.2144,16.1157,16.1247,357300.0
2014-01-24 11:30:00,17.98,18.08,17.94,18.05,271100.0,16.1247,16.2144,16.0888,16.1875,271100.0
2014-01-24 12:00:00,18.05,18.1,18.0,18.07,243500.0,16.1875,16.2323,16.1427,16.2054,243500.0
2014-01-24 12:30:00,18.08,18.09,17.98,17.98,232900.0,16.2144,16.2234,16.1247,16.1247,232900.0
2014-01-24 13:00:00,17.98,18.05,17.95,17.97,243500.0,16.1247,16.1875,16.0978,16.1157,243500.0
2014-01-24 13:30:00,17.97,18.06,17.95,18.03,370400.0,16.1157,16.1965,16.0978,16.1696,370400.0
2014-01-24 14:00:00,18.03,18.05,17.94,17.95,411500.0,16.1696,16.1875,16.0888,16.0978,411500.0
2014-01-24 14:30:00,17.95,17.95,17.84,17.93,354200.0,16.0978,16.0978,15.9992,16.0799,354200.0
2014-01-24 15:00:00,17.92,17.99,17.89,17.91,462700.0,16.0709,16.1337,16.044,16.0619,462700.0
2014-01-24 15:30:00,17.91,18.0,17.9,17.96,888100.0,16.0619,16.1427,16.053,16.1068,888100.0
2014-01-27 09:30:00,17.93,18.33,17.91,18.27,494500.0,16.0799,16.4386,16.0619,16.3848,494500.0
2014-01-27 10:00:00,18.27,18.29,18.0,18.01,247400.0,16.3848,16.4027,16.1427,16.1516,247400.0
2014-01-27 10:30:00,18.01,18.12,17.87,18.04,494300.0,16.1516,16.2503,16.0261,16.1785,494300.0
2014-01-27 11:00:00,18.04,18.07,17.96,18.03,286300.0,16.1785,16.2054,16.1068,16.1696,286300.0
2014-01-27 11:30:00,18.03,18.03,17.92,17.95,205500.0,16.1696,16.1696,16.0709,16.0978,205500.0
2014-01-27 12:00:00,17.95,17.95,17.73,17.8,240300.0,16.0978,16.0978,15.9005,15.9633,240300.0
2014-01-27 12:30:00,17.79,17.81,17.74,17.75,156600.0,15.9543,15.9723,15.9095,15.9185,156600.0
2014-01-27 13:00:00,17.76,17.83,17.75,17.81,152000.0,15.9274,15.9902,15.9185,15.9723,152000.0
2014-01-27 13:30:00,17.82,17.91,17.79,17.88,144100.0,15.9812,16.0619,15.9543,16.035,144100.0
2014-01-27 14:00:00,17.88,18.05,17.88,18.05,280400.0,16.035,16.1875,16.035,16.1875,280400.0
2014-01-27 14:30:00,18.04,18.18,18.04,18.18,275100.0,16.1785,16.3041,16.1785,16.3041,275100.0
2014-01-27 15:00:00,18.18,18.2,18.15,18.16,377100.0,16.3041,16.322,16.2772,16.2861,377100.0
2014-01-27 15:30:00,18.16,18.19,18.07,18.08,598300.0,16.2861,16.313,16.2054,16.2144,598300.0
2014-01-28 09:30:00,17.83,17.9,17.55,17.75,585400.0,15.9902,16.053,15.7391,15.9185,585400.0
2014-01-28 10:00:00,17.74,18.02,17.74,17.94,439400.0,15.9095,16.1606,15.9095,16.0888,439400.0
2014-01-28 10:30:00,17.93,18.13,17.92,18.13,391100.0,16.0799,16.2592,16.0709,16.2592,391100.0
2014-01-28 11:00:00,18.13,18.17,18.03,18.09,318200.0,16.2592,16.2951,16.1696,16.2234,318200.0
2014-01-28 11:30:00,18.08,18.15,18.01,18.02,172300.0,16.2144,16.2772,16.1516,16.1606,172300.0
2014-01-28 12:00:00,18.02,18.02,17.87,17.91,199800.0,16.1606,16.1606,16.0261,16.0619,199800.0
2014-01-28 12:30:00,17.91,18.0,17.9,17.94,170800.0,16.0619,16.1427,16.053,16.0888,170800.0
2014-01-28 13:00:00,17.94,18.01,17.94,18.0,213700.0,16.0888,16.1516,16.0888,16.1427,213700.0
2014-01-28 13:30:00,18.0,18.05,17.91,17.98,317300.0,16.1427,16.1875,16.0619,16.1247,317300.0
2014-01-28 14:00:00,17.99,17.99,17.94,17.95,208000.0,16.1337,16.1337,16.0888,16.0978,208000.0
2014-01-28 14:30:00,17.94,18.09,17.94,18.04,388100.0,16.0888,16.2234,16.0888,16.1785,388100.0
2014-01-28 15:00:00,18.04,18.05,18.0,18.0,239300.0,16.1785,16.1875,16.1427,16.1427,239300.0
2014-01-28 15:30:00,18.0,18.09,18.0,18.06,603700.0,16.1427,16.2234,16.1427,16.1965,603700.0
2014-01-29 09:30:00,17.9,18.26,17.85,18.08,417300.0,16.053,16.3758,16.0081,16.2144,417300.0
2014-01-29 10:00:00,18.08,18.14,17.98,18.02,125300.0,16.2144,16.2682,16.1247,16.1606,125300.0
2014-01-29 10:30:00,18.02,18.07,17.97,17.99,150800.0,16.1606,16.2054,16.1157,16.1337,150800.0
2014-01-29 11:00:00,17.99,18.05,17.99,18.04,176000.0,16.1337,16.1875,16.1337,16.1785,176000.0
2014-01-29 11:30:00,18.04,18.05,17.95,18.02,155800.0,16.1785,16.1875,16.0978,16.1606,155800.0
2014-01-29 12:00:00,18.03,18.07,17.97,17.97,124100.0,16.1696,16.2054,16.1157,16.1157,124100.0
2014-01-29 12:30:00,17.97,17.97,17.89,17.89,132900.0,16.1157,16.1157,16.044,16.044,132900.0
2014-01-29 13:00:00,17.9,17.92,17.87,17.91,151800.0,16.053,16.0709,16.0261,16.0619,151800.0
2014-01-29 13:30:00,17.92,17.94,17.88,17.91,120100.0,16.0709,16.0888,16.035,16.0619,120100.0
2014-01-29 14:00:00,17.9,17.96,17.78,17.89,236200.0,16.053,16.1068,15.9454,16.044,236200.0
2014-01-29 14:30:00,17.89,17.95,17.82,17.82,235600.0,16.044,16.0978,15.9812,15.9812,235600.0
2014-01-29 15:00:00,17.82,17.85,17.73,17.77,257100.0,15.9812,16.0081,15.9005,15.9364,257100.0
2014-01-29 15:30:00,17.77,17.86,17.76,17.78,515600.0,15.9364,16.0171,15.9274,15.9454,515600.0
2014-01-30 09:30:00,17.95,18.29,17.95,18.26,410400.0,16.0978,16.4027,16.0978,16.3758,410400.0
2014-01-30 10:00:00,18.25,18.34,18.19,18.3,187600.0,16.3669,16.4476,16.313,16.4117,187600.0
2014-01-30 10:30:00,18.3,18.31,18.21,18.21,152000.0,16.4117,16.4207,16.331,16.331,152000.0
2014-01-30 11:00:00,18.22,18.25,18.18,18.21,181800.0,16.34,16.3669,16.3041,16.331,181800.0
2014-01-30 11:30:00,18.21,18.31,18.19,18.3,261900.0,16.331,16.4207,16.313,16.4117,261900.0
2014-01-30 12:00:00,18.3,18.41,18.3,18.39,149000.0,16.4117,16.5103,16.4117,16.4924,149000.0
2014-01-30 12:30:00,18.39,18.45,18.37,18.37,109400.0,16.4924,16.5462,16.4745,16.4745,109400.0
2014-01-30 13:00:00,18.37,18.38,18.28,18.29,90900.0,16.4745,16.4834,16.3938,16.4027,90900.0
2014-01-30 13:30:00,18.3,18.33,18.28,18.3,64900.0,16.4117,16.4386,16.3938,16.4117,64900.0
2014-01-30 14:00:00,18.3,18.31,18.23,18.24,104500.0,16.4117,16.4207,16.3489,16.3579,104500.0
2014-01-30 14:30:00,18.25,18.27,18.23,18.23,107800.0,16.3669,16.3848,16.3489,16.3489,107800.0
2014-01-30 15:00:00,18.23,18.27,18.23,18.27,142800.0,16.3489,16.3848,16.3489,16.3848,142800.0
2014-01-30 15:30:00,18.27,18.3,18.24,18.26,408900.0,16.3848,16.4117,16.3579,16.3758,408900.0
2014-01-31 09:30:00,17.97,18.14,17.88,17.93,265000.0,16.1157,16.2682,16.035,16.0799,265000.0
2014-01-31 10:00:00,17.93,17.98,17.9,17.97,237500.0,16.0799,16.1247,16.053,16.1157,237500.0
2014-01-31 10:30:00,17.96,18.04,17.95,17.97,211700.0,16.1068,16.1785,16.0978,16.1157,211700.0
2014-01-31 11:00:00,17.97,18.03,17.95,18.03,158000.0,16.1157,16.1696,16.0978,16.1696,158000.0
2014-01-31 11:30:00,18.04,18.04,17.98,18.01,142000.0,16.1785,16.1785,16.1247,16.1516,142000.0
2014-01-31 12:00:00,18.01,18.08,18.0,18.08,121900.0,16.1516,16.2144,16.1427,16.2144,121900.0
2014-01-31 12:30:00,18.08,18.09,18.02,18.07,155300.0,16.2144,16.2234,16.1606,16.2054,155300.0
2014-01-31 13:00:00,18.08,18.11,18.03,18.1,175700.0,16.2144,16.2413,16.1696,16.2323,175700.0
2014-01-31 13:30:00,18.1,18.14,18.07,18.13,117700.0,16.2323,16.2682,16.2054,16.2592,117700.0
2014-01-31 14:00:00,18.13,18.14,18.06,18.07,120100.0,16.2592,16.2682,16.1965,16.2054,120100.0
2014-01-31 14:30:00,18.06,18.11,18.04,18.04,168300.0,16.1965,16.2413,16.1785,16.1785,168300.0
2014-01-31 15:00:00,18.05,18.05,17.97,18.0,180500.0,16.1875,16.1875,16.1157,16.1427,180500.0
2014-01-31 15:30:00,17.99,18.03,17.95,17.97,627000.0,16.1337,16.1696,16.0978,16.1157,627000.0
2014-02-03 09:30:00,17.93,18.1,17.9,18.04,423100.0,16.0799,16.2323,16.053,16.1785,423100.0
2014-02-03 10:00:00,18.02,18.02,17.46,17.57,657800.0,16.1606,16.1606,15.6584,15.757,657800.0
2014-02-03 10:30:00,17.57,17.7,17.55,17.59,244000.0,15.757,15.8736,15.7391,15.775,244000.0
2014-02-03 11:00:00,17.6,17.61,17.45,17.54,343100.0,15.7839,15.7929,15.6494,15.7301,343100.0
2014-02-03 11:30:00,17.53,17.59,17.5,17.5,190100.0,15.7212,15.775,15.6942,15.6942,190100.0
2014-02-03 12:00:00,17.5,17.52,17.4,17.51,174700.0,15.6942,15.7122,15.6046,15.7032,174700.0
2014-02-03 12:30:00,17.51,17.55,17.48,17.5,106300.0,15.7032,15.7391,15.6763,15.6942,106300.0
2014-02-03 13:00:00,17.5,17.51,17.36,17.37,303700.0,15.6942,15.7032,15.5687,15.5777,303700.0
2014-02-03 13:30:00,17.37,17.48,17.36,17.48,243300.0,15.5777,15.6763,15.5687,15.6763,243300.0
2014-02-03 14:00:00,17.47,17.61,17.46,17.61,240700.0,15.6673,15.7929,15.6584,15.7929,240700.0
2014-02-03 14:30:00,17.61,17.61,17.52,17.53,208400.0,15.7929,15.7929,15.7122,15.7212,208400.0
2014-02-03 15:00:00,17.52,17.55,17.49,17.52,269100.0,15.7122,15.7391,15.6853,15.7122,269100.0
2014-02-03 15:30:00,17.52,17.52,17.47,17.51,767800.0,15.7122,15.7122,15.6673,15.7032,767800.0
2014-02-04 09:30:00,17.57,17.6,17.29,17.52,188400.0,15.757,15.7839,15.5059,15.7122,188400.0
2014-02-04 10:00:00,17.53,17.53,17.4,17.46,140400.0,15.7212,15.7212,15.6046,15.6584,140400.0
2014-02-04 10:30:00,17.47,17.58,17.47,17.53,194600.0,15.6673,15.766,15.6673,15.7212,194600.0
2014-02-04 11:00:00,17.52,17.61,17.52,17.56,160400.0,15.7122,15.7929,15.7122,15.7481,160400.0
2014-02-04 11:30:00,17.57,17.61,17.56,17.6,89200.0,15.757,15.7929,15.7481,15.7839,89200.0
2014-02-04 12:00:00,17.6,17.62,17.52,17.52,121400.0,15.7839,15.8019,15.7122,15.7122,121400.0
2014-02-04 12:30:00,17.53,17.63,17.53,17.59,149300.0,15.7212,15.8108,15.7212,15.775,149300.0
2014-02-04 13:00:00,17.6,17.62,17.55,17.58,175300.0,15.7839,15.8019,15.7391,15.766,175300.0
2014-02-04 13:30:00,17.57,17.59,17.53,17.54,183200.0,15.757,15.775,15.7212,15.7301,183200.0
2014-02-04 14:00:00,17.55,17.58,17.51,17.56,123400.0,15.7391,15.766,15.7032,15.7481,123400.0
2014-02-04 14:30:00,17.56,17.66,17.55,17.63,141200.0,15.7481,15.8377,15.7391,15.8108,141200.0
2014-02-04 15:00:00,17.64,17.66,17.51,17.51,181300.0,15.8198,15.8377,15.7032,15.7032,181300.0
2014-02-04 15:30:00,17.51,17.56,17.51,17.53,504600.0,15.7032,15.7481,15.7032,15.7212,504600.0
2014-02-05 09:30:00,17.45,17.5,17.39,17.39,122200.0,15.6494,15.6942,15.5956,15.5956,122200.0
2014-02-05 10:00:00,17.4,17.49,17.25,17.25,239400.0,15.6046,15.6853,15.47,15.47,239400.0
2014-02-05 10:30:00,17.26,17.43,17.24,17.39,177600.0,15.479,15.6315,15.4611,15.5956,177600.0
2014-02-05 11:00:00,17.38,17.44,17.33,17.43,140100.0,15.5866,15.6404,15.5418,15.6315,140100.0
2014-02-05 11:30:00,17.44,17.53,17.41,17.52,99900.0,15.6404,15.7212,15.6135,15.7122,99900.0
2014-02-05 12:00:00,17.52,17.55,17.45,17.51,87000.0,15.7122,15.7391,15.6494,15.7032,87000.0
2014-02-05 12:30:00,17.51,17.52,17.49,17.49,53000.0,15.7032,15.7122,15.6853,15.6853,53000.0
2014-02-05 13:00:00,17.49,17.55,17.47,17.47,83500.0,15.6853,15.7391,15.6673,15.6673,83500.0
2014-02-05 13:30:00,17.48,17.5,17.46,17.48,87900.0,15.6763,15.6942,15.6584,15.6763,87900.0
2014-02-05 14:00:00,17.48,17.5,17.39,17.4,217000.0,15.6763,15.6942,15.5956,15.6046,217000.0
2014-02-05 14:30:00,17.4,17.4,17.34,17.35,196200.0,15.6046,15.6046,15.5508,15.5597,196200.0
2014-02-05 15:00:00,17.35,17.36,17.3,17.36,171000.0,15.5597,15.5687,15.5149,15.5687,171000.0
2014-02-05 15:30:00,17.36,17.39,17.35,17.38,401300.0,15.5687,15.5956,15.5597,15.5866,401300.0
2014-02-06 09:30:00,17.37,17.64,17.37,17.58,192200.0,15.5777,15.8198,15.5777,15.766,192200.0
2014-02-06 10:00:00,17.59,17.69,17.5,17.68,201500.0,15.775,15.8646,15.6942,15.8557,201500.0
2014-02-06 10:30:00,17.67,17.82,17.64,17.77,120500.0,15.8467,15.9812,15.8198,15.9364,120500.0
2014-02-06 11:00:00,17.76,17.85,17.75,17.81,151800.0,15.9274,16.0081,15.9185,15.9723,151800.0
2014-02-06 11:30:00,17.81,17.89,17.81,17.82,93000.0,15.9723,16.044,15.9723,15.9812,93000.0
2014-02-06 12:00:00,17.81,17.84,17.76,17.79,51800.0,15.9723,15.9992,15.9274,15.9543,51800.0
2014-02-06 12:30:00,17.79,17.82,17.78,17.79,48800.0,15.9543,15.9812,15.9454,15.9543,48800.0
2014-02-06 13:00:00,17.78,17.8,17.69,17.69,72900.0,15.9454,15.9633,15.8646,15.8646,72900.0
2014-02-06 13:30:00,17.7,17.72,17.68,17.68,58600.0,15.8736,15.8915,15.8557,15.8557,58600.0
2014-02-06 14:00:00,17.68,17.76,17.68,17.76,62800.0,15.8557,15.9274,15.8557,15.9274,62800.0
2014-02-06 14:30:00,17.76,17.77,17.74,17.77,63400.0,15.9274,15.9364,15.9095,15.9364,63400.0
2014-02-06 15:00:00,17.77,17.77,17.75,17.76,81900.0,15.9364,15.9364,15.9185,15.9274,81900.0
2014-02-06 15:30:00,17.76,17.8,17.75,17.78,304500.0,15.9274,15.9633,15.9185,15.9454,304500.0
2014-02-07 09:30:00,17.95,18.45,17.9,18.15,525500.0,16.0978,16.5462,16.053,16.2772,525500.0
2014-02-07 10:00:00,18.16,18.3,18.02,18.03,443800.0,16.2861,16.4117,16.1606,16.1696,443800.0
2014-02-07 10:30:00,18.03,18.14,18.02,18.04,133500.0,16.1696,16.2682,16.1606,16.1785,133500.0
2014-02-07 11:00:00,18.04,18.05,17.93,17.94,102100.0,16.1785,16.1875,16.0799,16.0888,102100.0
2014-02-07 11:30:00,17.94,18.01,17.94,18.0,78600.0,16.0888,16.1516,16.0888,16.1427,78600.0
2014-02-07 12:00:00,18.0,18.0,17.94,17.96,74200.0,16.1427,16.1427,16.0888,16.1068,74200.0
2014-02-07 12:30:00,17.96,17.97,17.91,17.94,72600.0,16.1068,16.1157,16.0619,16.0888,72600.0
2014-02-07 13:00:00,17.94,17.98,17.91,17.97,120700.0,16.0888,16.1247,16.0619,16.1157,120700.0
2014-02-07 13:30:00,17.96,18.03,17.96,17.98,117400.0,16.1068,16.1696,16.1068,16.1247,117400.0
2014-02-07 14:00:00,17.98,18.0,17.96,17.98,56200.0,16.1247,16.1427,16.1068,16.1247,56200.0
2014-02-07 14:30:00,17.98,18.03,17.95,17.99,101000.0,16.1247,16.1696,16.0978,16.1337,101000.0
2014-02-07 15:00:00,17.99,18.0,17.99,18.0,89300.0,16.1337,16.1427,16.1337,16.1427,89300.0
2014-02-07 15:30:00,18.0,18.05,18.0,18.01,466600.0,16.1427,16.1875,16.1427,16.1516,466600.0
2014-02-10 09:30:00,17.97,18.25,17.97,18.24,208900.0,16.1157,16.3669,16.1157,16.3579,208900.0
2014-02-10 10:00:00,18.23,18.27,18.14,18.26,93700.0,16.3489,16.3848,16.2682,16.3758,93700.0
2014-02-10 10:30:00,18.26,18.28,18.17,18.23,102800.0,16.3758,16.3938,16.2951,16.3489,102800.0
2014-02-10 11:00:00,18.23,18.29,18.17,18.29,129600.0,16.3489,16.4027,16.2951,16.4027,129600.0
2014-02-10 11:30:00,18.29,18.3,18.23,18.23,69100.0,16.4027,16.4117,16.3489,16.3489,69100.0
2014-02-10 12:00:00,18.22,18.24,18.16,18.16,95200.0,16.34,16.3579,16.2861,16.2861,95200.0
2014-02-10 12:30:00,18.17,18.22,18.17,18.18,74600.0,16.2951,16.34,16.2951,16.3041,74600.0
2014-02-10 13:00:00,18.18,18.18,18.12,18.15,109400.0,16.3041,16.3041,16.2503,16.2772,109400.0
2014-02-10 13:30:00,18.14,18.16,18.14,18.15,60500.0,16.2682,16.2861,16.2682,16.2772,60500.0
2014-02-10 14:00:00,18.16,18.24,18.16,18.22,76500.0,16.2861,16.3579,16.2861,16.34,76500.0
2014-02-10 14:30:00,18.22,18.31,18.21,18.3,113400.0,16.34,16.4207,16.331,16.4117,113400.0
2014-02-10 15:00:00,18.3,18.31,18.27,18.27,102500.0,16.4117,16.4207,16.3848,16.3848,102500.0
2014-02-10 15:30:00,18.27,18.29,18.23,18.27,383300.0,16.3848,16.4027,16.3489,16.3848,383300.0
2014-02-11 09:30:00,18.29,18.38,18.12,18.23,291500.0,16.4027,16.4834,16.2503,16.3489,291500.0
2014-02-11 10:00:00,18.24,18.47,18.19,18.45,321900.0,16.3579,16.5642,16.313,16.5462,321900.0
2014-02-11 10:30:00,18.46,18.48,18.26,18.31,161700.0,16.5552,16.5731,16.3758,16.4207,161700.0
2014-02-11 11:00:00,18.32,18.37,18.25,18.36,161800.0,16.4296,16.4745,16.3669,16.4655,161800.0
2014-02-11 11:30:00,18.37,18.43,18.31,18.42,133400.0,16.4745,16.5283,16.4207,16.5193,133400.0
2014-02-11 12:00:00,18.43,18.57,18.42,18.52,308600.0,16.5283,16.6538,16.5193,16.609,308600.0
2014-02-11 12:30:00,18.52,18.6,18.52,18.59,139900.0,16.609,16.6807,16.609,16.6718,139900.0
2014-02-11 13:00:00,18.59,18.65,18.59,18.64,209800.0,16.6718,16.7256,16.6718,16.7166,209800.0
2014-02-11 13:30:00,18.64,18.69,18.63,18.66,118000.0,16.7166,16.7615,16.7076,16.7346,118000.0
2014-02-11 14:00:00,18.66,18.7,18.66,18.68,167500.0,16.7346,16.7704,16.7346,16.7525,167500.0
2014-02-11 14:30:00,18.68,18.74,18.67,18.73,168600.0,16.7525,16.8063,16.7435,16.7973,168600.0
2014-02-11 15:00:00,18.72,18.76,18.65,18.65,158100.0,16.7884,16.8242,16.7256,16.7256,158100.0
2014-02-11 15:30:00,18.66,18.69,18.64,18.67,475400.0,16.7346,16.7615,16.7166,16.7435,475400.0
2014-02-12 09:30:00,18.59,18.65,18.4,18.47,582100.0,16.7433,16.7973,16.5722,16.6352,582100.0
2014-02-12 10:00:00,18.47,18.63,18.41,18.61,774600.0,16.6352,16.7793,16.5812,16.7613,774600.0
2014-02-12 10:30:00,18.62,18.64,18.49,18.5,543400.0,16.7703,16.7883,16.6532,16.6622,543400.0
2014-02-12 11:00:00,18.51,18.52,18.41,18.45,194700.0,16.6712,16.6802,16.5812,16.6172,194700.0
2014-02-12 11:30:00,18.45,18.57,18.45,18.55,281700.0,16.6172,16.7253,16.6172,16.7073,281700.0
2014-02-12 12:00:00,18.55,18.68,18.54,18.64,313700.0,16.7073,16.8243,16.6983,16.7883,313700.0
2014-02-12 12:30:00,18.64,18.77,18.64,18.73,396900.0,16.7883,16.9054,16.7883,16.8694,396900.0
2014-02-12 13:00:00,18.73,18.74,18.67,18.69,166200.0,16.8694,16.8784,16.8153,16.8334,166200.0
2014-02-12 13:30:00,18.69,18.77,18.68,18.7,213700.0,16.8334,16.9054,16.8243,16.8424,213700.0
2014-02-12 14:00:00,18.69,18.76,18.66,18.69,250100.0,16.8334,16.8964,16.8063,16.8334,250100.0
2014-02-12 14:30:00,18.7,18.7,18.58,18.63,212600.0,16.8424,16.8424,16.7343,16.7793,212600.0
2014-02-12 15:00:00,18.63,18.67,18.62,18.65,313100.0,16.7793,16.8153,16.7703,16.7973,313100.0
2014-02-12 15:30:00,18.66,18.7,18.61,18.66,868800.0,16.8063,16.8424,16.7613,16.8063,868800.0
2014-02-13 09:30:00,18.47,18.5,18.3,18.34,185500.0,16.6352,16.6622,16.4821,16.5181,185500.0
2014-02-13 10:00:00,18.33,18.39,18.31,18.39,132300.0,16.5091,16.5632,16.4911,16.5632,132300.0
2014-02-13 10:30:00,18.38,18.5,18.38,18.48,91000.0,16.5542,16.6622,16.5542,16.6442,91000.0
2014-02-13 11:00:00,18.48,18.51,18.44,18.48,209700.0,16.6442,16.6712,16.6082,16.6442,209700.0
2014-02-13 11:30:00,18.47,18.52,18.45,18.48,76300.0,16.6352,16.6802,16.6172,16.6442,76300.0
2014-02-13 12:00:00,18.48,18.52,18.45,18.46,61900.0,16.6442,16.6802,16.6172,16.6262,61900.0
2014-02-13 12:30:00,18.46,18.47,18.42,18.46,82100.0,16.6262,16.6352,16.5902,16.6262,82100.0
2014-02-13 13:00:00,18.46,18.56,18.46,18.54,176300.0,16.6262,16.7163,16.6262,16.6983,176300.0
2014-02-13 13:30:00,18.54,18.56,18.5,18.52,96200.0,16.6983,16.7163,16.6622,16.6802,96200.0
2014-02-13 14:00:00,18.52,18.54,18.42,18.43,180100.0,16.6802,16.6983,16.5902,16.5992,180100.0
2014-02-13 14:30:00,18.42,18.5,18.42,18.49,391100.0,16.5902,16.6622,16.5902,16.6532,391100.0
2014-02-13 15:00:00,18.5,18.56,18.48,18.5,319900.0,16.6622,16.7163,16.6442,16.6622,319900.0
2014-02-13 15:30:00,18.5,18.5,18.47,18.5,319100.0,16.6622,16.6622,16.6352,16.6622,319100.0
2014-02-14 09:30:00,18.45,18.56,18.35,18.48,205800.0,16.6172,16.7163,16.5271,16.6442,205800.0
2014-02-14 10:00:00,18.49,18.56,18.44,18.5,160400.0,16.6532,16.7163,16.6082,16.6622,160400.0
2014-02-14 10:30:00,18.51,18.53,18.44,18.44,115100.0,16.6712,16.6892,16.6082,16.6082,115100.0
2014-02-14 11:00:00,18.44,18.5,18.41,18.49,89200.0,16.6082,16.6622,16.5812,16.6532,89200.0
2014-02-14 11:30:00,18.49,18.51,18.46,18.47,146000.0,16.6532,16.6712,16.6262,16.6352,146000.0
2014-02-14 12:00:00,18.48,18.5,18.46,18.46,71200.0,16.6442,16.6622,16.6262,16.6262,71200.0
2014-02-14 12:30:00,18.47,18.48,18.46,18.48,69200.0,16.6352,16.6442,16.6262,16.6442,69200.0
2014-02-14 13:00:00,18.48,18.48,18.45,18.46,73200.0,16.6442,16.6442,16.6172,16.6262,73200.0
2014-02-14 13:30:00,18.46,18.48,18.44,18.48,60000.0,16.6262,16.6442,16.6082,16.6442,60000.0
2014-02-14 14:00:00,18.48,18.5,18.47,18.47,120400.0,16.6442,16.6622,16.6352,16.6352,120400.0
2014-02-14 14:30:00,18.47,18.48,18.44,18.45,82200.0,16.6352,16.6442,16.6082,16.6172,82200.0
2014-02-14 15:00:00,18.45,18.5,18.44,18.49,91000.0,16.6172,16.6622,16.6082,16.6532,91000.0
2014-02-14 15:30:00,18.48,18.5,18.46,18.49,210100.0,16.6442,16.6622,16.6262,16.6532,210100.0
2014-02-18 09:30:00,18.51,18.69,18.4,18.44,787800.0,16.6712,16.8334,16.5722,16.6082,787800.0
2014-02-18 10:00:00,18.43,18.44,18.24,18.27,397200.0,16.5992,16.6082,16.4281,16.4551,397200.0
2014-02-18 10:30:00,18.27,18.45,18.27,18.42,116800.0,16.4551,16.6172,16.4551,16.5902,116800.0
2014-02-18 11:00:00,18.41,18.5,18.39,18.47,92400.0,16.5812,16.6622,16.5632,16.6352,92400.0
2014-02-18 11:30:00,18.48,18.49,18.4,18.41,130400.0,16.6442,16.6532,16.5722,16.5812,130400.0
2014-02-18 12:00:00,18.4,18.46,18.39,18.44,61700.0,16.5722,16.6262,16.5632,16.6082,61700.0
2014-02-18 12:30:00,18.43,18.47,18.43,18.45,104700.0,16.5992,16.6352,16.5992,16.6172,104700.0
2014-02-18 13:00:00,18.45,18.46,18.42,18.44,64600.0,16.6172,16.6262,16.5902,16.6082,64600.0
2014-02-18 13:30:00,18.44,18.45,18.4,18.44,106000.0,16.6082,16.6172,16.5722,16.6082,106000.0
2014-02-18 14:00:00,18.44,18.46,18.42,18.45,85500.0,16.6082,16.6262,16.5902,16.6172,85500.0
2014-02-18 14:30:00,18.44,18.46,18.42,18.44,99100.0,16.6082,16.6262,16.5902,16.6082,99100.0
2014-02-18 15:00:00,18.45,18.46,18.42,18.45,108800.0,16.6172,16.6262,16.5902,16.6172,108800.0
2014-02-18 15:30:00,18.44,18.48,18.43,18.47,549000.0,16.6082,16.6442,16.5992,16.6352,549000.0
2014-02-19 09:30:00,18.47,18.57,18.39,18.52,181600.0,16.6352,16.7253,16.5632,16.6802,181600.0
2014-02-19 10:00:00,18.53,18.55,18.44,18.53,127600.0,16.6892,16.7073,16.6082,16.6892,127600.0
2014-02-19 10:30:00,18.53,18.61,18.5,18.61,139700.0,16.6892,16.7613,16.6622,16.7613,139700.0
2014-02-19 11:00:00,18.6,18.66,18.59,18.65,70400.0,16.7523,16.8063,16.7433,16.7973,70400.0
2014-02-19 11:30:00,18.64,18.74,18.62,18.65,164400.0,16.7883,16.8784,16.7703,16.7973,164400.0
2014-02-19 12:00:00,18.64,18.64,18.53,18.59,130500.0,16.7883,16.7883,16.6892,16.7433,130500.0
2014-02-19 12:30:00,18.59,18.71,18.58,18.66,120300.0,16.7433,16.8514,16.7343,16.8063,120300.0
2014-02-19 13:00:00,18.66,18.73,18.66,18.7,51400.0,16.8063,16.8694,16.8063,16.8424,51400.0
2014-02-19 13:30:00,18.7,18.72,18.63,18.63,40400.0,16.8424,16.8604,16.7793,16.7793,40400.0
2014-02-19 14:00:00,18.63,18.68,18.6,18.65,105800.0,16.7793,16.8243,16.7523,16.7973,105800.0
2014-02-19 14:30:00,18.65,18.65,18.59,18.62,64100.0,16.7973,16.7973,16.7433,16.7703,64100.0
2014-02-19 15:00:00,18.62,18.62,18.5,18.57,185300.0,16.7703,16.7703,16.6622,16.7253,185300.0
2014-02-19 15:30:00,18.56,18.61,18.55,18.59,581300.0,16.7163,16.7613,16.7073,16.7433,581300.0
2014-02-20 09:30:00,18.58,18.66,18.45,18.45,192100.0,16.7343,16.8063,16.6172,16.6172,192100.0
2014-02-20 10:00:00,18.44,18.49,18.38,18.44,83300.0,16.6082,16.6532,16.5542,16.6082,83300.0
2014-02-20 10:30:00,18.44,18.58,18.44,18.52,145200.0,16.6082,16.7343,16.6082,16.6802,145200.0
2014-02-20 11:00:00,18.52,18.59,18.52,18.56,66700.0,16.6802,16.7433,16.6802,16.7163,66700.0
2014-02-20 11:30:00,18.56,18.61,18.55,18.58,79800.0,16.7163,16.7613,16.7073,16.7343,79800.0
2014-02-20 12:00:00,18.58,18.64,18.56,18.64,48300.0,16.7343,16.7883,16.7163,16.7883,48300.0
2014-02-20 12:30:00,18.64,18.68,18.61,18.68,64300.0,16.7883,16.8243,16.7613,16.8243,64300.0
2014-02-20 13:00:00,18.68,18.71,18.67,18.71,53000.0,16.8243,16.8514,16.8153,16.8514,53000.0
2014-02-20 13:30:00,18.71,18.72,18.67,18.68,80700.0,16.8514,16.8604,16.8153,16.8243,80700.0
2014-02-20 14:00:00,18.68,18.71,18.66,18.7,102300.0,16.8243,16.8514,16.8063,16.8424,102300.0
2014-02-20 14:30:00,18.7,18.73,18.7,18.73,63300.0,16.8424,16.8694,16.8424,16.8694,63300.0
2014-02-20 15:00:00,18.73,18.79,18.73,18.75,94900.0,16.8694,16.9234,16.8694,16.8874,94900.0
2014-02-20 15:30:00,18.75,18.77,18.68,18.69,429300.0,16.8874,16.9054,16.8243,16.8334,429300.0
2014-02-21 09:30:00,18.73,18.74,18.58,18.61,127900.0,16.8694,16.8784,16.7343,16.7613,127900.0
2014-02-21 10:00:00,18.6,18.65,18.56,18.58,68100.0,16.7523,16.7973,16.7163,16.7343,68100.0
2014-02-21 10:30:00,18.58,18.65,18.56,18.61,81100.0,16.7343,16.7973,16.7163,16.7613,81100.0
2014-02-21 11:00:00,18.62,18.67,18.61,18.65,134100.0,16.7703,16.8153,16.7613,16.7973,134100.0
2014-02-21 11:30:00,18.65,18.69,18.63,18.68,86300.0,16.7973,16.8334,16.7793,16.8243,86300.0
2014-02-21 12:00:00,18.7,18.73,18.61,18.62,127400.0,16.8424,16.8694,16.7613,16.7703,127400.0
2014-02-21 12:30:00,18.61,18.66,18.61,18.61,59300.0,16.7613,16.8063,16.7613,16.7613,59300.0
2014-02-21 13:00:00,18.61,18.63,18.57,18.61,56200.0,16.7613,16.7793,16.7253,16.7613,56200.0
2014-02-21 13:30:00,18.61,18.63,18.58,18.62,53600.0,16.7613,16.7793,16.7343,16.7703,53600.0
2014-02-21 14:00:00,18.62,18.62,18.52,18.54,67600.0,16.7703,16.7703,16.6802,16.6983,67600.0
2014-02-21 14:30:00,18.53,18.55,18.49,18.53,77100.0,16.6892,16.7073,16.6532,16.6892,77100.0
2014-02-21 15:00:00,18.54,18.59,18.53,18.59,88800.0,16.6983,16.7433,16.6892,16.7433,88800.0
2014-02-21 15:30:00,18.58,18.59,18.48,18.49,275700.0,16.7343,16.7433,16.6442,16.6532,275700.0
2014-02-24 09:30:00,18.52,18.79,18.5,18.72,130400.0,16.6802,16.9234,16.6622,16.8604,130400.0
2014-02-24 10:00:00,18.73,18.76,18.69,18.73,66400.0,16.8694,16.8964,16.8334,16.8694,66400.0
2014-02-24 10:30:00,18.73,18.78,18.71,18.76,78500.0,16.8694,16.9144,16.8514,16.8964,78500.0
2014-02-24 11:00:00,18.76,18.81,18.72,18.78,104200.0,16.8964,16.9414,16.8604,16.9144,104200.0
2014-02-24 11:30:00,18.78,18.82,18.78,18.81,54400.0,16.9144,16.9504,16.9144,16.9414,54400.0
2014-02-24 12:00:00,18.81,18.84,18.81,18.82,46400.0,16.9414,16.9685,16.9414,16.9504,46400.0
2014-02-24 12:30:00,18.81,18.82,18.72,18.72,71400.0,16.9414,16.9504,16.8604,16.8604,71400.0
2014-02-24 13:00:00,18.72,18.77,18.72,18.76,50200.0,16.8604,16.9054,16.8604,16.8964,50200.0
2014-02-24 13:30:00,18.76,18.77,18.73,18.74,72900.0,16.8964,16.9054,16.8694,16.8784,72900.0
2014-02-24 14:00:00,18.75,18.77,18.74,18.76,73000.0,16.8874,16.9054,16.8784,16.8964,73000.0
2014-02-24 14:30:00,18.76,18.77,18.75,18.75,43100.0,16.8964,16.9054,16.8874,16.8874,43100.0
2014-02-24 15:00:00,18.76,18.76,18.68,18.68,132500.0,16.8964,16.8964,16.8243,16.8243,132500.0
2014-02-24 15:30:00,18.68,18.76,18.67,18.68,234300.0,16.8243,16.8964,16.8153,16.8243,234300.0
2014-02-25 09:30:00,18.7,18.74,18.66,18.72,178300.0,16.8424,16.8784,16.8063,16.8604,178300.0
2014-02-25 10:00:00,18.72,18.82,18.7,18.8,256000.0,16.8604,16.9504,16.8424,16.9324,256000.0
2014-02-25 10:30:00,18.8,18.93,18.79,18.91,229400.0,16.9324,17.0495,16.9234,17.0315,229400.0
2014-02-25 11:00:00,18.91,19.11,18.86,19.1,237100.0,17.0315,17.2116,16.9865,17.2026,237100.0
2014-02-25 11:30:00,19.11,19.14,18.96,18.96,284400.0,17.2116,17.2387,17.0765,17.0765,284400.0
2014-02-25 12:00:00,18.97,19.02,18.95,19.02,120100.0,17.0855,17.1306,17.0675,17.1306,120100.0
2014-02-25 12:30:00,19.02,19.06,18.98,19.05,61500.0,17.1306,17.1666,17.0945,17.1576,61500.0
2014-02-25 13:00:00,19.05,19.08,19.01,19.05,76600.0,17.1576,17.1846,17.1216,17.1576,76600.0
2014-02-25 13:30:00,19.05,19.08,19.02,19.04,83500.0,17.1576,17.1846,17.1306,17.1486,83500.0
2014-02-25 14:00:00,19.04,19.05,19.0,19.04,128100.0,17.1486,17.1576,17.1126,17.1486,128100.0
2014-02-25 14:30:00,19.03,19.08,18.97,18.98,141800.0,17.1396,17.1846,17.0855,17.0945,141800.0
2014-02-25 15:00:00,18.98,19.03,18.93,18.94,152600.0,17.0945,17.1396,17.0495,17.0585,152600.0
2014-02-25 15:30:00,18.93,18.95,18.9,18.92,383900.0,17.0495,17.0675,17.0225,17.0405,383900.0
2014-02-26 09:30:00,18.97,19.24,18.95,19.12,209600.0,17.0855,17.3287,17.0675,17.2206,209600.0
2014-02-26 10:00:00,19.13,19.34,19.13,19.34,200000.0,17.2296,17.4188,17.2296,17.4188,200000.0
2014-02-26 10:30:00,19.34,19.48,19.33,19.33,221100.0,17.4188,17.5449,17.4098,17.4098,221100.0
2014-02-26 11:00:00,19.32,19.34,19.27,19.29,41400.0,17.4008,17.4188,17.3557,17.3738,41400.0
2014-02-26 11:30:00,19.3,19.3,19.23,19.25,75500.0,17.3828,17.3828,17.3197,17.3377,75500.0
2014-02-26 12:00:00,19.25,19.3,19.24,19.28,58200.0,17.3377,17.3828,17.3287,17.3647,58200.0
2014-02-26 12:30:00,19.29,19.33,19.28,19.31,47000.0,17.3738,17.4098,17.3647,17.3918,47000.0
2014-02-26 13:00:00,19.31,19.36,19.25,19.35,102900.0,17.3918,17.4368,17.3377,17.4278,102900.0
2014-02-26 13:30:00,19.36,19.41,19.33,19.35,85200.0,17.4368,17.4818,17.4098,17.4278,85200.0
2014-02-26 14:00:00,19.35,19.37,19.19,19.19,101600.0,17.4278,17.4458,17.2837,17.2837,101600.0
2014-02-26 14:30:00,19.19,19.23,19.17,19.23,105500.0,17.2837,17.3197,17.2657,17.3197,105500.0
2014-02-26 15:00:00,19.23,19.3,19.22,19.28,201300.0,17.3197,17.3828,17.3107,17.3647,201300.0
2014-02-26 15:30:00,19.28,19.33,19.26,19.32,342200.0,17.3647,17.4098,17.3467,17.4008,342200.0
2014-02-27 09:30:00,19.22,19.32,19.05,19.12,208300.0,17.3107,17.4008,17.1576,17.2206,208300.0
2014-02-27 10:00:00,19.12,19.13,18.93,18.95,194200.0,17.2206,17.2296,17.0495,17.0675,194200.0
2014-02-27 10:30:00,18.96,19.08,18.93,19.07,96000.0,17.0765,17.1846,17.0495,17.1756,96000.0
2014-02-27 11:00:00,19.07,19.14,19.06,19.11,160600.0,17.1756,17.2387,17.1666,17.2116,160600.0
2014-02-27 11:30:00,19.11,19.12,19.06,19.1,58800.0,17.2116,17.2206,17.1666,17.2026,58800.0
2014-02-27 12:00:00,19.09,19.12,19.05,19.11,92100.0,17.1936,17.2206,17.1576,17.2116,92100.0
2014-02-27 12:30:00,19.11,19.11,19.04,19.07,87700.0,17.2116,17.2116,17.1486,17.1756,87700.0
2014-02-27 13:00:00,19.07,19.14,19.06,19.14,60300.0,17.1756,17.2387,17.1666,17.2387,60300.0
2014-02-27 13:30:00,19.15,19.18,19.11,19.15,74500.0,17.2477,17.2747,17.2116,17.2477,74500.0
2014-02-27 14:00:00,19.16,19.2,19.08,19.09,108700.0,17.2567,17.2927,17.1846,17.1936,108700.0
2014-02-27 14:30:00,19.09,19.11,19.07,19.09,88900.0,17.1936,17.2116,17.1756,17.1936,88900.0
2014-02-27 15:00:00,19.09,19.13,19.07,19.12,112200.0,17.1936,17.2296,17.1756,17.2206,112200.0
2014-02-27 15:30:00,19.11,19.17,19.09,19.14,419100.0,17.2116,17.2657,17.1936,17.2387,419100.0
2014-02-28 09:30:00,19.13,19.26,19.06,19.13,124100.0,17.2296,17.3467,17.1666,17.2296,124100.0
2014-02-28 10:00:00,19.14,19.24,19.14,19.24,141500.0,17.2387,17.3287,17.2387,17.3287,141500.0
2014-02-28 10:30:00,19.25,19.3,19.23,19.24,89600.0,17.3377,17.3828,17.3197,17.3287,89600.0
2014-02-28 11:00:00,19.23,19.29,19.2,19.28,92500.0,17.3197,17.3738,17.2927,17.3647,92500.0
2014-02-28 11:30:00,19.29,19.39,19.26,19.37,106300.0,17.3738,17.4638,17.3467,17.4458,106300.0
2014-02-28 12:00:00,19.37,19.41,19.34,19.39,99000.0,17.4458,17.4818,17.4188,17.4638,99000.0
2014-02-28 12:30:00,19.39,19.41,19.32,19.34,74900.0,17.4638,17.4818,17.4008,17.4188,74900.0
2014-02-28 13:00:00,19.34,19.36,19.31,19.32,86700.0,17.4188,17.4368,17.3918,17.4008,86700.0
2014-02-28 13:30:00,19.32,19.32,19.25,19.25,84400.0,17.4008,17.4008,17.3377,17.3377,84400.0
2014-02-28 14:00:00,19.25,19.26,19.02,19.1,683200.0,17.3377,17.3467,17.1306,17.2026,683200.0
2014-02-28 14:30:00,19.09,19.13,18.74,18.8,543700.0,17.1936,17.2296,16.8784,16.9324,543700.0
2014-02-28 15:00:00,18.8,18.82,18.45,18.57,1069000.0,16.9324,16.9504,16.6172,16.7253,1069000.0
2014-02-28 15:30:00,18.57,18.59,18.39,18.51,1817800.0,16.7253,16.7433,16.5632,16.6712,1817800.0
2014-03-03 09:30:00,18.19,18.19,17.8,17.97,709100.0,16.383,16.383,16.0318,16.1849,709100.0
2014-03-03 10:00:00,17.98,18.01,17.86,17.93,515400.0,16.1939,16.2209,16.0858,16.1489,515400.0
2014-03-03 10:30:00,17.94,18.01,17.93,18.0,260400.0,16.1579,16.2209,16.1489,16.2119,260400.0
2014-03-03 11:00:00,18.0,18.0,17.92,17.93,190800.0,16.2119,16.2119,16.1398,16.1489,190800.0
2014-03-03 11:30:00,17.94,17.96,17.87,17.96,365800.0,16.1579,16.1759,16.0948,16.1759,365800.0
2014-03-03 12:00:00,17.95,18.12,17.93,18.12,194000.0,16.1669,16.32,16.1489,16.32,194000.0
2014-03-03 12:30:00,18.11,18.13,18.05,18.05,131100.0,16.311,16.329,16.2569,16.2569,131100.0
2014-03-03 13:00:00,18.06,18.17,18.05,18.15,182100.0,16.2659,16.365,16.2569,16.347,182100.0
2014-03-03 13:30:00,18.15,18.24,18.13,18.23,118400.0,16.347,16.4281,16.329,16.4191,118400.0
2014-03-03 14:00:00,18.23,18.38,18.23,18.29,240300.0,16.4191,16.5542,16.4191,16.4731,240300.0
2014-03-03 14:30:00,18.29,18.4,18.26,18.33,124500.0,16.4731,16.5722,16.4461,16.5091,124500.0
2014-03-03 15:00:00,18.33,18.36,18.25,18.27,217400.0,16.5091,16.5361,16.4371,16.4551,217400.0
2014-03-03 15:30:00,18.28,18.35,18.25,18.32,458600.0,16.4641,16.5271,16.4371,16.5001,458600.0
2014-03-04 09:30:00,18.61,18.72,18.48,18.56,198000.0,16.7613,16.8604,16.6442,16.7163,198000.0
2014-03-04 10:00:00,18.57,18.59,18.49,18.55,246600.0,16.7253,16.7433,16.6532,16.7073,246600.0
2014-03-04 10:30:00,18.56,18.62,18.5,18.58,189000.0,16.7163,16.7703,16.6622,16.7343,189000.0
2014-03-04 11:00:00,18.58,18.64,18.57,18.61,60900.0,16.7343,16.7883,16.7253,16.7613,60900.0
2014-03-04 11:30:00,18.62,18.64,18.58,18.61,67900.0,16.7703,16.7883,16.7343,16.7613,67900.0
2014-03-04 12:00:00,18.61,18.74,18.6,18.71,77400.0,16.7613,16.8784,16.7523,16.8514,77400.0
2014-03-04 12:30:00,18.71,18.74,18.66,18.73,63200.0,16.8514,16.8784,16.8063,16.8694,63200.0
2014-03-04 13:00:00,18.73,18.77,18.71,18.76,131700.0,16.8694,16.9054,16.8514,16.8964,131700.0
2014-03-04 13:30:00,18.75,18.82,18.74,18.76,141500.0,16.8874,16.9504,16.8784,16.8964,141500.0
2014-03-04 14:00:00,18.76,18.82,18.72,18.73,135600.0,16.8964,16.9504,16.8604,16.8694,135600.0
2014-03-04 14:30:00,18.73,18.77,18.7,18.77,118800.0,16.8694,16.9054,16.8424,16.9054,118800.0
2014-03-04 15:00:00,18.77,18.83,18.76,18.83,112100.0,16.9054,16.9594,16.8964,16.9594,112100.0
2014-03-04 15:30:00,18.82,18.83,18.78,18.8,445000.0,16.9504,16.9594,16.9144,16.9324,445000.0
2014-03-05 09:30:00,18.86,19.05,18.77,18.86,279100.0,16.9865,17.1576,16.9054,16.9865,279100.0
2014-03-05 10:00:00,18.87,18.96,18.81,18.89,96800.0,16.9955,17.0765,16.9414,17.0135,96800.0
2014-03-05 10:30:00,18.88,18.91,18.76,18.79,97500.0,17.0045,17.0315,16.8964,16.9234,97500.0
2014-03-05 11:00:00,18.79,18.82,18.71,18.72,106400.0,16.9234,16.9504,16.8514,16.8604,106400.0
2014-03-05 11:30:00,18.72,18.76,18.71,18.73,57400.0,16.8604,16.8964,16.8514,16.8694,57400.0
2014-03-05 12:00:00,18.73,18.75,18.71,18.75,73100.0,16.8694,16.8874,16.8514,16.8874,73100.0
2014-03-05 12:30:00,18.74,18.77,18.73,18.75,50300.0,16.8784,16.9054,16.8694,16.8874,50300.0
2014-03-05 13:00:00,18.74,18.77,18.74,18.75,35600.0,16.8784,16.9054,16.8784,16.8874,35600.0
2014-03-05 13:30:00,18.74,18.74,18.59,18.6,475200.0,16.8784,16.8784,16.7433,16.7523,475200.0
2014-03-05 14:00:00,18.6,18.66,18.56,18.59,203700.0,16.7523,16.8063,16.7163,16.7433,203700.0
2014-03-05 14:30:00,18.59,18.59,18.54,18.54,157400.0,16.7433,16.7433,16.6983,16.6983,157400.0
2014-03-05 15:00:00,18.55,18.56,18.5,18.53,184800.0,16.7073,16.7163,16.6622,16.6892,184800.0
2014-03-05 15:30:00,18.53,18.58,18.49,18.54,627700.0,16.6892,16.7343,16.6532,16.6983,627700.0
2014-03-06 09:30:00,18.6,18.6,18.37,18.43,331500.0,16.7523,16.7523,16.5451,16.5992,331500.0
2014-03-06 10:00:00,18.45,18.52,18.43,18.51,104300.0,16.6172,16.6802,16.5992,16.6712,104300.0
2014-03-06 10:30:00,18.51,18.51,18.46,18.47,134800.0,16.6712,16.6712,16.6262,16.6352,134800.0
2014-03-06 11:00:00,18.47,18.48,18.37,18.39,147700.0,16.6352,16.6442,16.5451,16.5632,147700.0
2014-03-06 11:30:00,18.39,18.51,18.39,18.5,58600.0,16.5632,16.6712,16.5632,16.6622,58600.0
2014-03-06 12:00:00,18.5,18.52,18.48,18.48,44500.0,16.6622,16.6802,16.6442,16.6442,44500.0
2014-03-06 12:30:00,18.49,18.49,18.48,18.48,44200.0,16.6532,16.6532,16.6442,16.6442,44200.0
2014-03-06 13:00:00,18.49,18.5,18.46,18.46,77100.0,16.6532,16.6622,16.6262,16.6262,77100.0
2014-03-06 13:30:00,18.46,18.47,18.31,18.33,226300.0,16.6262,16.6352,16.4911,16.5091,226300.0
2014-03-06 14:00:00,18.33,18.36,18.31,18.33,203700.0,16.5091,16.5361,16.4911,16.5091,203700.0
2014-03-06 14:30:00,18.34,18.35,18.33,18.34,118600.0,16.5181,16.5271,16.5091,16.5181,118600.0
2014-03-06 15:00:00,18.35,18.41,18.34,18.41,120200.0,16.5271,16.5812,16.5181,16.5812,120200.0
2014-03-06 15:30:00,18.41,18.43,18.36,18.38,415700.0,16.5812,16.5992,16.5361,16.5542,415700.0
2014-03-07 09:30:00,18.46,18.5,18.32,18.44,174700.0,16.6262,16.6622,16.5001,16.6082,174700.0
2014-03-07 10:00:00,18.43,18.5,18.4,18.5,141000.0,16.5992,16.6622,16.5722,16.6622,141000.0
2014-03-07 10:30:00,18.5,18.51,18.38,18.38,142400.0,16.6622,16.6712,16.5542,16.5542,142400.0
2014-03-07 11:00:00,18.37,18.39,18.28,18.39,61300.0,16.5451,16.5632,16.4641,16.5632,61300.0
2014-03-07 11:30:00,18.39,18.47,18.38,18.47,49100.0,16.5632,16.6352,16.5542,16.6352,49100.0
2014-03-07 12:00:00,18.46,18.5,18.42,18.48,73100.0,16.6262,16.6622,16.5902,16.6442,73100.0
2014-03-07 12:30:00,18.48,18.49,18.4,18.4,48900.0,16.6442,16.6532,16.5722,16.5722,48900.0
2014-03-07 13:00:00,18.39,18.43,18.38,18.41,60400.0,16.5632,16.5992,16.5542,16.5812,60400.0
2014-03-07 13:30:00,18.41,18.42,18.36,18.36,73100.0,16.5812,16.5902,16.5361,16.5361,73100.0
2014-03-07 14:00:00,18.37,18.37,18.32,18.36,77300.0,16.5451,16.5451,16.5001,16.5361,77300.0
2014-03-07 14:30:00,18.35,18.43,18.32,18.43,89700.0,16.5271,16.5992,16.5001,16.5992,89700.0
2014-03-07 15:00:00,18.43,18.43,18.38,18.39,94200.0,16.5992,16.5992,16.5542,16.5632,94200.0
2014-03-07 15:30:00,18.39,18.42,18.36,18.4,284400.0,16.5632,16.5902,16.5361,16.5722,284400.0
2014-03-10 09:30:00,18.34,18.44,18.26,18.43,215800.0,16.5181,16.6082,16.4461,16.5992,215800.0
2014-03-10 10:00:00,18.45,18.45,18.2,18.2,194500.0,16.6172,16.6172,16.392,16.392,194500.0
2014-03-10 10:30:00,18.2,18.23,18.15,18.16,104900.0,16.392,16.4191,16.347,16.356,104900.0
2014-03-10 11:00:00,18.16,18.26,18.11,18.25,91100.0,16.356,16.4461,16.311,16.4371,91100.0
2014-03-10 11:30:00,18.25,18.3,18.21,18.27,70000.0,16.4371,16.4821,16.401,16.4551,70000.0
2014-03-10 12:00:00,18.27,18.35,18.26,18.32,77100.0,16.4551,16.5271,16.4461,16.5001,77100.0
2014-03-10 12:30:00,18.33,18.37,18.31,18.37,58000.0,16.5091,16.5451,16.4911,16.5451,58000.0
2014-03-10 13:00:00,18.37,18.37,18.3,18.35,90600.0,16.5451,16.5451,16.4821,16.5271,90600.0
2014-03-10 13:30:00,18.35,18.35,18.26,18.26,73900.0,16.5271,16.5271,16.4461,16.4461,73900.0
2014-03-10 14:00:00,18.26,18.3,18.25,18.3,52200.0,16.4461,16.4821,16.4371,16.4821,52200.0
2014-03-10 14:30:00,18.3,18.34,18.29,18.34,53100.0,16.4821,16.5181,16.4731,16.5181,53100.0
2014-03-10 15:00:00,18.34,18.34,18.26,18.29,120300.0,16.5181,16.5181,16.4461,16.4731,120300.0
2014-03-10 15:30:00,18.3,18.34,18.29,18.32,314200.0,16.4821,16.5181,16.4731,16.5001,314200.0
2014-03-11 09:30:00,18.32,18.38,18.2,18.22,86800.0,16.5001,16.5542,16.392,16.41,86800.0
2014-03-11 10:00:00,18.22,18.46,18.2,18.45,255100.0,16.41,16.6262,16.392,16.6172,255100.0
2014-03-11 10:30:00,18.45,18.5,18.39,18.5,289100.0,16.6172,16.6622,16.5632,16.6622,289100.0
2014-03-11 11:00:00,18.5,18.5,18.4,18.41,97400.0,16.6622,16.6622,16.5722,16.5812,97400.0
2014-03-11 11:30:00,18.41,18.41,18.29,18.35,112400.0,16.5812,16.5812,16.4731,16.5271,112400.0
2014-03-11 12:00:00,18.35,18.35,18.26,18.29,60100.0,16.5271,16.5271,16.4461,16.4731,60100.0
2014-03-11 12:30:00,18.3,18.33,18.3,18.31,36000.0,16.4821,16.5091,16.4821,16.4911,36000.0
2014-03-11 13:00:00,18.3,18.3,18.21,18.22,67300.0,16.4821,16.4821,16.401,16.41,67300.0
2014-03-11 13:30:00,18.22,18.27,18.2,18.22,69900.0,16.41,16.4551,16.392,16.41,69900.0
2014-03-11 14:00:00,18.23,18.23,18.16,18.18,80700.0,16.4191,16.4191,16.356,16.374,80700.0
2014-03-11 14:30:00,18.18,18.18,18.1,18.1,89400.0,16.374,16.374,16.302,16.302,89400.0
2014-03-11 15:00:00,18.1,18.11,18.04,18.07,113400.0,16.302,16.311,16.2479,16.2749,113400.0
2014-03-11 15:30:00,18.07,18.12,18.04,18.09,320200.0,16.2749,16.32,16.2479,16.293,320200.0
2014-03-12 09:30:00,17.98,18.04,17.84,18.03,206500.0,16.1939,16.2479,16.0678,16.2389,206500.0
2014-03-12 10:00:00,18.03,18.12,17.99,18.06,112800.0,16.2389,16.32,16.2029,16.2659,112800.0
2014-03-12 10:30:00,18.05,18.13,18.0,18.11,162200.0,16.2569,16.329,16.2119,16.311,162200.0
2014-03-12 11:00:00,18.11,18.15,18.07,18.14,105000.0,16.311,16.347,16.2749,16.338,105000.0
2014-03-12 11:30:00,18.15,18.16,18.06,18.06,95600.0,16.347,16.356,16.2659,16.2659,95600.0
2014-03-12 12:00:00,18.05,18.11,18.03,18.07,76000.0,16.2569,16.311,16.2389,16.2749,76000.0
2014-03-12 12:30:00,18.07,18.11,18.03,18.11,103800.0,16.2749,16.311,16.2389,16.311,103800.0
2014-03-12 13:00:00,18.11,18.11,18.03,18.04,37600.0,16.311,16.311,16.2389,16.2479,37600.0
2014-03-12 13:30:00,18.05,18.09,18.04,18.09,41600.0,16.2569,16.293,16.2479,16.293,41600.0
2014-03-12 14:00:00,18.09,18.1,18.04,18.05,78900.0,16.293,16.302,16.2479,16.2569,78900.0
2014-03-12 14:30:00,18.06,18.09,18.05,18.09,86200.0,16.2659,16.293,16.2569,16.293,86200.0
2014-03-12 15:00:00,18.08,18.1,18.06,18.07,72100.0,16.284,16.302,16.2659,16.2749,72100.0
2014-03-12 15:30:00,18.07,18.11,18.05,18.08,482400.0,16.2749,16.311,16.2569,16.284,482400.0
2014-03-13 09:30:00,18.12,18.22,18.08,18.17,164700.0,16.32,16.41,16.284,16.365,164700.0
2014-03-13 10:00:00,18.16,18.2,18.1,18.11,119000.0,16.356,16.392,16.302,16.311,119000.0
2014-03-13 10:30:00,18.11,18.12,18.0,18.03,91500.0,16.311,16.32,16.2119,16.2389,91500.0
2014-03-13 11:00:00,18.04,18.11,18.01,18.02,72600.0,16.2479,16.311,16.2209,16.2299,72600.0
2014-03-13 11:30:00,18.02,18.1,18.0,18.05,69300.0,16.2299,16.302,16.2119,16.2569,69300.0
2014-03-13 12:00:00,18.06,18.07,17.99,17.99,78700.0,16.2659,16.2749,16.2029,16.2029,78700.0
2014-03-13 12:30:00,17.99,18.0,17.89,17.91,137700.0,16.2029,16.2119,16.1128,16.1308,137700.0
2014-03-13 13:00:00,17.91,17.95,17.81,17.95,100200.0,16.1308,16.1669,16.0408,16.1669,100200.0
2014-03-13 13:30:00,17.95,17.98,17.9,17.93,79600.0,16.1669,16.1939,16.1218,16.1489,79600.0
2014-03-13 14:00:00,17.92,17.94,17.85,17.88,70700.0,16.1398,16.1579,16.0768,16.1038,70700.0
2014-03-13 14:30:00,17.88,17.94,17.8,17.8,137000.0,16.1038,16.1579,16.0318,16.0318,137000.0
2014-03-13 15:00:00,17.81,17.81,17.71,17.75,196600.0,16.0408,16.0408,15.9507,15.9867,196600.0
2014-03-13 15:30:00,17.75,17.83,17.72,17.79,431600.0,15.9867,16.0588,15.9597,16.0228,431600.0
2014-03-14 09:30:00,17.7,18.02,17.7,17.77,234400.0,15.9417,16.2299,15.9417,16.0047,234400.0
2014-03-14 10:00:00,17.76,17.87,17.75,17.8,156600.0,15.9957,16.0948,15.9867,16.0318,156600.0
2014-03-14 10:30:00,17.81,17.93,17.77,17.79,185500.0,16.0408,16.1489,16.0047,16.0228,185500.0
2014-03-14 11:00:00,17.8,17.82,17.67,17.74,134500.0,16.0318,16.0498,15.9147,15.9777,134500.0
2014-03-14 11:30:00,17.74,17.93,17.74,17.91,117400.0,15.9777,16.1489,15.9777,16.1308,117400.0
2014-03-14 12:00:00,17.91,17.91,17.77,17.78,105000.0,16.1308,16.1308,16.0047,16.0138,105000.0
2014-03-14 12:30:00,17.78,17.89,17.78,17.88,98400.0,16.0138,16.1128,16.0138,16.1038,98400.0
2014-03-14 13:00:00,17.89,17.91,17.77,17.8,89500.0,16.1128,16.1308,16.0047,16.0318,89500.0
2014-03-14 13:30:00,17.79,17.84,17.76,17.84,111900.0,16.0228,16.0678,15.9957,16.0678,111900.0
2014-03-14 14:00:00,17.84,17.86,17.8,17.84,59800.0,16.0678,16.0858,16.0318,16.0678,59800.0
2014-03-14 14:30:00,17.84,17.84,17.73,17.73,125900.0,16.0678,16.0678,15.9687,15.9687,125900.0
2014-03-14 15:00:00,17.73,17.77,17.72,17.77,245700.0,15.9687,16.0047,15.9597,16.0047,245700.0
2014-03-14 15:30:00,17.77,17.79,17.68,17.74,811500.0,16.0047,16.0228,15.9237,15.9777,811500.0
2014-03-17 09:30:00,17.81,18.04,17.8,17.99,242300.0,16.0408,16.2479,16.0318,16.2029,242300.0
2014-03-17 10:00:00,18.0,18.07,17.98,17.98,135400.0,16.2119,16.2749,16.1939,16.1939,135400.0
2014-03-17 10:30:00,17.98,18.03,17.96,18.0,112500.0,16.1939,16.2389,16.1759,16.2119,112500.0
2014-03-17 11:00:00,18.01,18.06,17.91,17.92,97100.0,16.2209,16.2659,16.1308,16.1398,97100.0
2014-03-17 11:30:00,17.93,17.99,17.89,17.98,107600.0,16.1489,16.2029,16.1128,16.1939,107600.0
2014-03-17 12:00:00,17.98,18.1,17.95,18.1,162300.0,16.1939,16.302,16.1669,16.302,162300.0
2014-03-17 12:30:00,18.1,18.1,18.05,18.05,103100.0,16.302,16.302,16.2569,16.2569,103100.0
2014-03-17 13:00:00,18.06,18.06,18.0,18.04,112500.0,16.2659,16.2659,16.2119,16.2479,112500.0
2014-03-17 13:30:00,18.05,18.05,18.02,18.04,91600.0,16.2569,16.2569,16.2299,16.2479,91600.0
2014-03-17 14:00:00,18.04,18.07,18.02,18.05,130900.0,16.2479,16.2749,16.2299,16.2569,130900.0
2014-03-17 14:30:00,18.05,18.06,18.0,18.04,121900.0,16.2569,16.2659,16.2119,16.2479,121900.0
2014-03-17 15:00:00,18.05,18.06,18.03,18.03,93200.0,16.2569,16.2659,16.2389,16.2389,93200.0
2014-03-17 15:30:00,18.04,18.05,17.98,18.0,528100.0,16.2479,16.2569,16.1939,16.2119,528100.0
2014-03-18 09:30:00,18.15,18.27,18.13,18.21,286800.0,16.347,16.4551,16.329,16.401,286800.0
2014-03-18 10:00:00,18.22,18.35,18.2,18.35,223100.0,16.41,16.5271,16.392,16.5271,223100.0
2014-03-18 10:30:00,18.35,18.35,18.27,18.27,179000.0,16.5271,16.5271,16.4551,16.4551,179000.0
2014-03-18 11:00:00,18.27,18.35,18.27,18.35,175800.0,16.4551,16.5271,16.4551,16.5271,175800.0
2014-03-18 11:30:00,18.35,18.35,18.3,18.35,120100.0,16.5271,16.5271,16.4821,16.5271,120100.0
2014-03-18 12:00:00,18.35,18.4,18.34,18.39,221500.0,16.5271,16.5722,16.5181,16.5632,221500.0
2014-03-18 12:30:00,18.4,18.4,18.37,18.39,124400.0,16.5722,16.5722,16.5451,16.5632,124400.0
2014-03-18 13:00:00,18.39,18.43,18.38,18.38,170200.0,16.5632,16.5992,16.5542,16.5542,170200.0
2014-03-18 13:30:00,18.39,18.42,18.38,18.39,132400.0,16.5632,16.5902,16.5542,16.5632,132400.0
2014-03-18 14:00:00,18.39,18.39,18.35,18.35,168100.0,16.5632,16.5632,16.5271,16.5271,168100.0
2014-03-18 14:30:00,18.36,18.45,18.35,18.45,222300.0,16.5361,16.6172,16.5271,16.6172,222300.0
2014-03-18 15:00:00,18.45,18.45,18.41,18.41,192700.0,16.6172,16.6172,16.5812,16.5812,192700.0
2014-03-18 15:30:00,18.42,18.43,18.39,18.4,566200.0,16.5902,16.5992,16.5632,16.5722,566200.0
2014-03-19 09:30:00,18.48,18.5,18.31,18.41,287500.0,16.6442,16.6622,16.4911,16.5812,287500.0
2014-03-19 10:00:00,18.4,18.41,18.21,18.27,275200.0,16.5722,16.5812,16.401,16.4551,275200.0
2014-03-19 10:30:00,18.27,18.28,18.12,18.23,311600.0,16.4551,16.4641,16.32,16.4191,311600.0
2014-03-19 11:00:00,18.23,18.31,18.21,18.23,181200.0,16.4191,16.4911,16.401,16.4191,181200.0
2014-03-19 11:30:00,18.22,18.23,18.16,18.18,164500.0,16.41,16.4191,16.356,16.374,164500.0
2014-03-19 12:00:00,18.17,18.33,18.17,18.32,223300.0,16.365,16.5091,16.365,16.5001,223300.0
2014-03-19 12:30:00,18.32,18.43,18.32,18.42,157200.0,16.5001,16.5992,16.5001,16.5902,157200.0
2014-03-19 13:00:00,18.42,18.42,18.29,18.32,189200.0,16.5902,16.5902,16.4731,16.5001,189200.0
2014-03-19 13:30:00,18.32,18.36,18.31,18.34,167600.0,16.5001,16.5361,16.4911,16.5181,167600.0
2014-03-19 14:00:00,18.34,18.38,18.22,18.33,311900.0,16.5181,16.5542,16.41,16.5091,311900.0
2014-03-19 14:30:00,18.33,18.4,18.28,18.39,220900.0,16.5091,16.5722,16.4641,16.5632,220900.0
2014-03-19 15:00:00,18.39,18.39,18.11,18.17,496000.0,16.5632,16.5632,16.311,16.365,496000.0
2014-03-19 15:30:00,18.17,18.34,18.13,18.27,936900.0,16.365,16.5181,16.329,16.4551,936900.0
2014-03-20 09:30:00,18.65,18.98,17.82,18.11,1839400.0,16.7973,17.0945,16.0498,16.311,1839400.0
2014-03-20 10:00:00,18.08,18.4,18.0,18.1,839700.0,16.284,16.5722,16.2119,16.302,839700.0
2014-03-20 10:30:00,18.1,18.2,17.95,18.09,741900.0,16.302,16.392,16.1669,16.293,741900.0
2014-03-20 11:00:00,18.1,18.16,17.87,17.98,537400.0,16.302,16.356,16.0948,16.1939,537400.0
2014-03-20 11:30:00,17.98,18.0,17.83,17.99,290400.0,16.1939,16.2119,16.0588,16.2029,290400.0
2014-03-20 12:00:00,17.98,18.02,17.95,18.01,230800.0,16.1939,16.2299,16.1669,16.2209,230800.0
2014-03-20 12:30:00,18.01,18.09,17.97,18.0,272200.0,16.2209,16.293,16.1849,16.2119,272200.0
2014-03-20 13:00:00,18.0,18.0,17.85,17.87,267900.0,16.2119,16.2119,16.0768,16.0948,267900.0
2014-03-20 13:30:00,17.87,17.93,17.85,17.9,317900.0,16.0948,16.1489,16.0768,16.1218,317900.0
2014-03-20 14:00:00,17.9,17.97,17.85,17.96,367000.0,16.1218,16.1849,16.0768,16.1759,367000.0
2014-03-20 14:30:00,17.97,17.97,17.86,17.87,235100.0,16.1849,16.1849,16.0858,16.0948,235100.0
2014-03-20 15:00:00,17.86,17.87,17.77,17.78,459100.0,16.0858,16.0948,16.0047,16.0138,459100.0
2014-03-20 15:30:00,17.78,17.81,17.62,17.75,1372900.0,16.0138,16.0408,15.8696,15.9867,1372900.0
2014-03-21 09:30:00,17.9,17.93,17.73,17.91,497100.0,16.1218,16.1489,15.9687,16.1308,497100.0
2014-03-21 10:00:00,17.91,17.93,17.82,17.84,204200.0,16.1308,16.1489,16.0498,16.0678,204200.0
2014-03-21 10:30:00,17.84,17.96,17.82,17.95,139200.0,16.0678,16.1759,16.0498,16.1669,139200.0
2014-03-21 11:00:00,17.95,18.1,17.94,18.1,436600.0,16.1669,16.302,16.1579,16.302,436600.0
2014-03-21 11:30:00,18.09,18.1,18.0,18.01,164300.0,16.293,16.302,16.2119,16.2209,164300.0
2014-03-21 12:00:00,18.02,18.03,17.91,17.91,178400.0,16.2299,16.2389,16.1308,16.1308,178400.0
2014-03-21 12:30:00,17.91,17.98,17.85,17.92,291700.0,16.1308,16.1939,16.0768,16.1398,291700.0
2014-03-21 13:00:00,17.92,17.93,17.75,17.77,198900.0,16.1398,16.1489,15.9867,16.0047,198900.0
2014-03-21 13:30:00,17.78,17.87,17.76,17.82,129300.0,16.0138,16.0948,15.9957,16.0498,129300.0
2014-03-21 14:00:00,17.82,17.84,17.76,17.76,130100.0,16.0498,16.0678,15.9957,15.9957,130100.0
2014-03-21 14:30:00,17.77,17.8,17.73,17.76,151500.0,16.0047,16.0318,15.9687,15.9957,151500.0
2014-03-21 15:00:00,17.75,17.76,17.72,17.75,165100.0,15.9867,15.9957,15.9597,15.9867,165100.0
2014-03-21 15:30:00,17.75,17.75,17.65,17.71,869100.0,15.9867,15.9867,15.8967,15.9507,869100.0
2014-03-24 09:30:00,17.72,17.96,17.67,17.92,304600.0,15.9597,16.1759,15.9147,16.1398,304600.0
2014-03-24 10:00:00,17.92,17.92,17.76,17.78,350500.0,16.1398,16.1398,15.9957,16.0138,350500.0
2014-03-24 10:30:00,17.76,17.76,17.63,17.66,196800.0,15.9957,15.9957,15.8787,15.9057,196800.0
2014-03-24 11:00:00,17.67,17.76,17.64,17.76,209400.0,15.9147,15.9957,15.8877,15.9957,209400.0
2014-03-24 11:30:00,17.76,17.8,17.7,17.72,233800.0,15.9957,16.0318,15.9417,15.9597,233800.0
2014-03-24 12:00:00,17.72,17.77,17.71,17.74,134500.0,15.9597,16.0047,15.9507,15.9777,134500.0
2014-03-24 12:30:00,17.75,17.8,17.73,17.78,129400.0,15.9867,16.0318,15.9687,16.0138,129400.0
2014-03-24 13:00:00,17.78,17.83,17.77,17.82,106800.0,16.0138,16.0588,16.0047,16.0498,106800.0
2014-03-24 13:30:00,17.82,17.87,17.8,17.86,172800.0,16.0498,16.0948,16.0318,16.0858,172800.0
2014-03-24 14:00:00,17.87,17.88,17.8,17.85,111600.0,16.0948,16.1038,16.0318,16.0768,111600.0
2014-03-24 14:30:00,17.86,17.87,17.75,17.76,127200.0,16.0858,16.0948,15.9867,15.9957,127200.0
2014-03-24 15:00:00,17.77,17.81,17.7,17.81,144900.0,16.0047,16.0408,15.9417,16.0408,144900.0
2014-03-24 15:30:00,17.81,17.83,17.75,17.77,265300.0,16.0408,16.0588,15.9867,16.0047,265300.0
2014-03-25 09:30:00,17.85,17.98,17.79,17.91,160800.0,16.0768,16.1939,16.0228,16.1308,160800.0
2014-03-25 10:00:00,17.91,18.09,17.91,18.02,224500.0,16.1308,16.293,16.1308,16.2299,224500.0
2014-03-25 10:30:00,18.02,18.03,17.78,17.84,178500.0,16.2299,16.2389,16.0138,16.0678,178500.0
2014-03-25 11:00:00,17.85,17.92,17.81,17.82,104800.0,16.0768,16.1398,16.0408,16.0498,104800.0
2014-03-25 11:30:00,17.83,17.83,17.67,17.73,146700.0,16.0588,16.0588,15.9147,15.9687,146700.0
2014-03-25 12:00:00,17.73,17.75,17.63,17.65,123700.0,15.9687,15.9867,15.8787,15.8967,123700.0
2014-03-25 12:30:00,17.65,17.76,17.64,17.74,133500.0,15.8967,15.9957,15.8877,15.9777,133500.0
2014-03-25 13:00:00,17.74,17.81,17.72,17.78,84600.0,15.9777,16.0408,15.9597,16.0138,84600.0
2014-03-25 13:30:00,17.79,17.81,17.76,17.78,67100.0,16.0228,16.0408,15.9957,16.0138,67100.0
2014-03-25 14:00:00,17.78,17.8,17.75,17.77,76700.0,16.0138,16.0318,15.9867,16.0047,76700.0
2014-03-25 14:30:00,17.77,17.78,17.74,17.77,72700.0,16.0047,16.0138,15.9777,16.0047,72700.0
2014-03-25 15:00:00,17.77,17.8,17.75,17.79,130100.0,16.0047,16.0318,15.9867,16.0228,130100.0
2014-03-25 15:30:00,17.79,17.82,17.76,17.77,431700.0,16.0228,16.0498,15.9957,16.0047,431700.0
2014-03-26 09:30:00,17.85,17.99,17.81,17.81,103800.0,16.0768,16.2029,16.0408,16.0408,103800.0
2014-03-26 10:00:00,17.82,17.9,17.74,17.77,92900.0,16.0498,16.1218,15.9777,16.0047,92900.0
2014-03-26 10:30:00,17.77,17.8,17.66,17.67,88600.0,16.0047,16.0318,15.9057,15.9147,88600.0
2014-03-26 11:00:00,17.66,17.82,17.66,17.81,107500.0,15.9057,16.0498,15.9057,16.0408,107500.0
2014-03-26 11:30:00,17.81,17.82,17.66,17.68,115300.0,16.0408,16.0498,15.9057,15.9237,115300.0
2014-03-26 12:00:00,17.67,17.73,17.66,17.69,99100.0,15.9147,15.9687,15.9057,15.9327,99100.0
2014-03-26 12:30:00,17.68,17.7,17.64,17.64,72600.0,15.9237,15.9417,15.8877,15.8877,72600.0
2014-03-26 13:00:00,17.64,17.65,17.53,17.53,131700.0,15.8877,15.8967,15.7886,15.7886,131700.0
2014-03-26 13:30:00,17.53,17.53,17.42,17.5,214100.0,15.7886,15.7886,15.6895,15.7616,214100.0
2014-03-26 14:00:00,17.5,17.5,17.43,17.47,114100.0,15.7616,15.7616,15.6985,15.7345,114100.0
2014-03-26 14:30:00,17.48,17.55,17.44,17.54,131500.0,15.7436,15.8066,15.7075,15.7976,131500.0
2014-03-26 15:00:00,17.54,17.54,17.48,17.5,184700.0,15.7976,15.7976,15.7436,15.7616,184700.0
2014-03-26 15:30:00,17.5,17.51,17.43,17.44,377800.0,15.7616,15.7706,15.6985,15.7075,377800.0
2014-03-27 09:30:00,17.4,17.62,17.34,17.6,341200.0,15.6715,15.8696,15.6175,15.8516,341200.0
2014-03-27 10:00:00,17.59,17.81,17.54,17.74,277700.0,15.8426,16.0408,15.7976,15.9777,277700.0
2014-03-27 10:30:00,17.75,17.76,17.58,17.64,151700.0,15.9867,15.9957,15.8336,15.8877,151700.0
2014-03-27 11:00:00,17.64,17.65,17.57,17.59,108000.0,15.8877,15.8967,15.8246,15.8426,108000.0
2014-03-27 11:30:00,17.59,17.59,17.5,17.56,125400.0,15.8426,15.8426,15.7616,15.8156,125400.0
2014-03-27 12:00:00,17.57,17.64,17.53,17.63,119200.0,15.8246,15.8877,15.7886,15.8787,119200.0
2014-03-27 12:30:00,17.63,17.66,17.59,17.6,92700.0,15.8787,15.9057,15.8426,15.8516,92700.0
2014-03-27 13:00:00,17.6,17.62,17.55,17.59,101100.0,15.8516,15.8696,15.8066,15.8426,101100.0
2014-03-27 13:30:00,17.59,17.61,17.56,17.59,175300.0,15.8426,15.8606,15.8156,15.8426,175300.0
2014-03-27 14:00:00,17.59,17.61,17.54,17.6,145200.0,15.8426,15.8606,15.7976,15.8516,145200.0
2014-03-27 14:30:00,17.6,17.61,17.53,17.57,207600.0,15.8516,15.8606,15.7886,15.8246,207600.0
2014-03-27 15:00:00,17.56,17.6,17.55,17.59,191600.0,15.8156,15.8516,15.8066,15.8426,191600.0
2014-03-27 15:30:00,17.59,17.65,17.57,17.63,866000.0,15.8426,15.8967,15.8246,15.8787,866000.0
2014-03-28 09:30:00,17.65,17.79,17.65,17.79,349000.0,15.8967,16.0228,15.8967,16.0228,349000.0
2014-03-28 10:00:00,17.8,17.89,17.79,17.8,142200.0,16.0318,16.1128,16.0228,16.0318,142200.0
2014-03-28 10:30:00,17.79,17.92,17.79,17.89,87400.0,16.0228,16.1398,16.0228,16.1128,87400.0
2014-03-28 11:00:00,17.89,17.91,17.87,17.91,135700.0,16.1128,16.1308,16.0948,16.1308,135700.0
2014-03-28 11:30:00,17.9,17.92,17.84,17.88,58300.0,16.1218,16.1398,16.0678,16.1038,58300.0
2014-03-28 12:00:00,17.89,17.91,17.85,17.85,47400.0,16.1128,16.1308,16.0768,16.0768,47400.0
2014-03-28 12:30:00,17.85,17.89,17.83,17.83,60800.0,16.0768,16.1128,16.0588,16.0588,60800.0
2014-03-28 13:00:00,17.83,17.84,17.76,17.8,59400.0,16.0588,16.0678,15.9957,16.0318,59400.0
2014-03-28 13:30:00,17.81,17.82,17.77,17.78,53800.0,16.0408,16.0498,16.0047,16.0138,53800.0
2014-03-28 14:00:00,17.78,17.79,17.71,17.76,91800.0,16.0138,16.0228,15.9507,15.9957,91800.0
2014-03-28 14:30:00,17.76,17.79,17.73,17.79,86600.0,15.9957,16.0228,15.9687,16.0228,86600.0
2014-03-28 15:00:00,17.79,17.8,17.75,17.77,118500.0,16.0228,16.0318,15.9867,16.0047,118500.0
2014-03-28 15:30:00,17.77,17.78,17.72,17.76,285700.0,16.0047,16.0138,15.9597,15.9957,285700.0
2014-03-31 09:30:00,17.85,17.98,17.84,17.9,136300.0,16.0768,16.1939,16.0678,16.1218,136300.0
2014-03-31 10:00:00,17.91,17.94,17.82,17.85,194300.0,16.1308,16.1579,16.0498,16.0768,194300.0
2014-03-31 10:30:00,17.85,17.9,17.83,17.84,274300.0,16.0768,16.1218,16.0588,16.0678,274300.0
2014-03-31 11:00:00,17.84,17.94,17.84,17.94,155500.0,16.0678,16.1579,16.0678,16.1579,155500.0
2014-03-31 11:30:00,17.94,18.07,17.92,17.98,213200.0,16.1579,16.2749,16.1398,16.1939,213200.0
2014-03-31 12:00:00,17.99,18.12,17.99,18.06,295800.0,16.2029,16.32,16.2029,16.2659,295800.0
2014-03-31 12:30:00,18.07,18.1,18.0,18.04,158500.0,16.2749,16.302,16.2119,16.2479,158500.0
2014-03-31 13:00:00,18.04,18.05,18.0,18.03,75500.0,16.2479,16.2569,16.2119,16.2389,75500.0
2014-03-31 13:30:00,18.04,18.05,17.98,17.99,101000.0,16.2479,16.2569,16.1939,16.2029,101000.0
2014-03-31 14:00:00,17.99,18.01,17.97,17.98,116600.0,16.2029,16.2209,16.1849,16.1939,116600.0
2014-03-31 14:30:00,17.98,18.04,17.98,18.0,81800.0,16.1939,16.2479,16.1939,16.2119,81800.0
2014-03-31 15:00:00,18.01,18.02,17.99,18.01,186500.0,16.2209,16.2299,16.2029,16.2209,186500.0
2014-03-31 15:30:00,18.0,18.02,17.99,17.99,676100.0,16.2119,16.2299,16.2029,16.2029,676100.0
2014-04-01 09:30:00,18.02,18.09,17.93,18.06,166800.0,16.2299,16.293,16.1489,16.2659,166800.0
2014-04-01 10:00:00,18.04,18.1,17.95,17.96,210200.0,16.2479,16.302,16.1669,16.1759,210200.0
2014-04-01 10:30:00,17.96,18.01,17.93,18.0,133300.0,16.1759,16.2209,16.1489,16.2119,133300.0
2014-04-01 11:00:00,18.0,18.03,17.96,18.02,95600.0,16.2119,16.2389,16.1759,16.2299,95600.0
2014-04-01 11:30:00,18.03,18.07,18.01,18.01,202400.0,16.2389,16.2749,16.2209,16.2209,202400.0
2014-04-01 12:00:00,18.01,18.05,18.0,18.03,83800.0,16.2209,16.2569,16.2119,16.2389,83800.0
2014-04-01 12:30:00,18.02,18.05,18.01,18.04,62700.0,16.2299,16.2569,16.2209,16.2479,62700.0
2014-04-01 13:00:00,18.04,18.05,18.0,18.01,78000.0,16.2479,16.2569,16.2119,16.2209,78000.0
2014-04-01 13:30:00,18.01,18.01,17.96,17.96,59400.0,16.2209,16.2209,16.1759,16.1759,59400.0
2014-04-01 14:00:00,17.97,18.0,17.96,17.96,111800.0,16.1849,16.2119,16.1759,16.1759,111800.0
2014-04-01 14:30:00,17.97,18.03,17.96,18.02,94800.0,16.1849,16.2389,16.1759,16.2299,94800.0
2014-04-01 15:00:00,18.02,18.08,18.02,18.08,111900.0,16.2299,16.284,16.2299,16.284,111900.0
2014-04-01 15:30:00,18.08,18.14,18.05,18.11,282600.0,16.284,16.338,16.2569,16.311,282600.0
2014-04-02 09:30:00,18.13,18.32,18.13,18.31,183800.0,16.329,16.5001,16.329,16.4911,183800.0
2014-04-02 10:00:00,18.31,18.58,18.31,18.58,514700.0,16.4911,16.7343,16.4911,16.7343,514700.0
2014-04-02 10:30:00,18.57,18.57,18.45,18.49,103800.0,16.7253,16.7253,16.6172,16.6532,103800.0
2014-04-02 11:00:00,18.49,18.5,18.38,18.4,122600.0,16.6532,16.6622,16.5542,16.5722,122600.0
2014-04-02 11:30:00,18.39,18.42,18.34,18.39,112600.0,16.5632,16.5902,16.5181,16.5632,112600.0
2014-04-02 12:00:00,18.39,18.43,18.36,18.37,90900.0,16.5632,16.5992,16.5361,16.5451,90900.0
2014-04-02 12:30:00,18.37,18.42,18.36,18.41,41600.0,16.5451,16.5902,16.5361,16.5812,41600.0
2014-04-02 13:00:00,18.41,18.41,18.37,18.4,56700.0,16.5812,16.5812,16.5451,16.5722,56700.0
2014-04-02 13:30:00,18.39,18.43,18.38,18.41,89200.0,16.5632,16.5992,16.5542,16.5812,89200.0
2014-04-02 14:00:00,18.41,18.43,18.38,18.41,105000.0,16.5812,16.5992,16.5542,16.5812,105000.0
2014-04-02 14:30:00,18.41,18.47,18.4,18.46,83100.0,16.5812,16.6352,16.5722,16.6262,83100.0
2014-04-02 15:00:00,18.47,18.55,18.46,18.55,185500.0,16.6352,16.7073,16.6262,16.7073,185500.0
2014-04-02 15:30:00,18.55,18.59,18.55,18.56,509100.0,16.7073,16.7433,16.7073,16.7163,509100.0
2014-04-03 09:30:00,18.54,18.59,18.39,18.48,170200.0,16.6983,16.7433,16.5632,16.6442,170200.0
2014-04-03 10:00:00,18.47,18.52,18.41,18.41,137300.0,16.6352,16.6802,16.5812,16.5812,137300.0
2014-04-03 10:30:00,18.42,18.46,18.36,18.42,79800.0,16.5902,16.6262,16.5361,16.5902,79800.0
2014-04-03 11:00:00,18.42,18.48,18.37,18.44,136800.0,16.5902,16.6442,16.5451,16.6082,136800.0
2014-04-03 11:30:00,18.43,18.49,18.41,18.44,75900.0,16.5992,16.6532,16.5812,16.6082,75900.0
2014-04-03 12:00:00,18.43,18.48,18.35,18.35,91100.0,16.5992,16.6442,16.5271,16.5271,91100.0
2014-04-03 12:30:00,18.35,18.41,18.3,18.4,68200.0,16.5271,16.5812,16.4821,16.5722,68200.0
2014-04-03 13:00:00,18.41,18.46,18.34,18.45,69700.0,16.5812,16.6262,16.5181,16.6172,69700.0
2014-04-03 13:30:00,18.45,18.45,18.4,18.42,97600.0,16.6172,16.6172,16.5722,16.5902,97600.0
2014-04-03 14:00:00,18.42,18.51,18.41,18.46,85400.0,16.5902,16.6712,16.5812,16.6262,85400.0
2014-04-03 14:30:00,18.46,18.54,18.4,18.54,181500.0,16.6262,16.6983,16.5722,16.6983,181500.0
2014-04-03 15:00:00,18.54,18.57,18.5,18.57,144400.0,16.6983,16.7253,16.6622,16.7253,144400.0
2014-04-03 15:30:00,18.57,18.58,18.51,18.54,410400.0,16.7253,16.7343,16.6712,16.6983,410400.0
2014-04-04 09:30:00,18.65,18.88,18.55,18.87,537600.0,16.7973,17.0045,16.7073,16.9955,537600.0
2014-04-04 10:00:00,18.87,18.94,18.8,18.88,491100.0,16.9955,17.0585,16.9324,17.0045,491100.0
2014-04-04 10:30:00,18.88,18.89,18.81,18.86,343200.0,17.0045,17.0135,16.9414,16.9865,343200.0
2014-04-04 11:00:00,18.85,18.86,18.71,18.72,228700.0,16.9775,16.9865,16.8514,16.8604,228700.0
2014-04-04 11:30:00,18.72,18.76,18.61,18.72,315100.0,16.8604,16.8964,16.7613,16.8604,315100.0
2014-04-04 12:00:00,18.71,18.71,18.56,18.71,278800.0,16.8514,16.8514,16.7163,16.8514,278800.0
2014-04-04 12:30:00,18.7,18.71,18.42,18.46,315000.0,16.8424,16.8514,16.5902,16.6262,315000.0
2014-04-04 13:00:00,18.45,18.51,18.4,18.45,154200.0,16.6172,16.6712,16.5722,16.6172,154200.0
2014-04-04 13:30:00,18.44,18.53,18.43,18.49,311500.0,16.6082,16.6892,16.5992,16.6532,311500.0
2014-04-04 14:00:00,18.5,18.58,18.47,18.5,216400.0,16.6622,16.7343,16.6352,16.6622,216400.0
2014-04-04 14:30:00,18.5,18.51,18.37,18.43,166600.0,16.6622,16.6712,16.5451,16.5992,166600.0
2014-04-04 15:00:00,18.43,18.53,18.38,18.49,227500.0,16.5992,16.6892,16.5542,16.6532,227500.0
2014-04-04 15:30:00,18.49,18.51,18.44,18.45,483600.0,16.6532,16.6712,16.6082,16.6172,483600.0
2014-04-07 09:30:00,18.35,18.42,18.05,18.35,872700.0,16.5271,16.5902,16.2569,16.5271,872700.0
2014-04-07 10:00:00,18.35,18.36,18.15,18.16,280100.0,16.5271,16.5361,16.347,16.356,280100.0
2014-04-07 10:30:00,18.16,18.19,18.01,18.09,131300.0,16.356,16.383,16.2209,16.293,131300.0
2014-04-07 11:00:00,18.09,18.15,18.01,18.06,99500.0,16.293,16.347,16.2209,16.2659,99500.0
2014-04-07 11:30:00,18.05,18.14,17.95,17.96,115700.0,16.2569,16.338,16.1669,16.1759,115700.0
2014-04-07 12:00:00,17.96,17.97,17.86,17.94,142400.0,16.1759,16.1849,16.0858,16.1579,142400.0
2014-04-07 12:30:00,17.95,17.99,17.91,17.96,92100.0,16.1669,16.2029,16.1308,16.1759,92100.0
2014-04-07 13:00:00,17.96,17.97,17.86,17.86,106500.0,16.1759,16.1849,16.0858,16.0858,106500.0
2014-04-07 13:30:00,17.87,17.91,17.84,17.89,117600.0,16.0948,16.1308,16.0678,16.1128,117600.0
2014-04-07 14:00:00,17.89,17.9,17.83,17.85,114300.0,16.1128,16.1218,16.0588,16.0768,114300.0
2014-04-07 14:30:00,17.85,17.98,17.8,17.95,135500.0,16.0768,16.1939,16.0318,16.1669,135500.0
2014-04-07 15:00:00,17.95,18.02,17.92,17.99,148900.0,16.1669,16.2299,16.1398,16.2029,148900.0
2014-04-07 15:30:00,17.99,18.0,17.85,17.89,579100.0,16.2029,16.2119,16.0768,16.1128,579100.0
2014-04-08 09:30:00,17.87,18.09,17.77,17.85,474900.0,16.0948,16.293,16.0047,16.0768,474900.0
2014-04-08 10:00:00,17.85,17.97,17.8,17.8,161100.0,16.0768,16.1849,16.0318,16.0318,161100.0
2014-04-08 10:30:00,17.81,18.03,17.81,17.97,218200.0,16.0408,16.2389,16.0408,16.1849,218200.0
2014-04-08 11:00:00,17.97,18.1,17.96,18.03,121700.0,16.1849,16.302,16.1759,16.2389,121700.0
2014-04-08 11:30:00,18.04,18.06,17.91,17.94,111100.0,16.2479,16.2659,16.1308,16.1579,111100.0
2014-04-08 12:00:00,17.94,18.0,17.91,18.0,95200.0,16.1579,16.2119,16.1308,16.2119,95200.0
2014-04-08 12:30:00,17.99,17.99,17.91,17.92,71700.0,16.2029,16.2029,16.1308,16.1398,71700.0
2014-04-08 13:00:00,17.93,17.97,17.9,17.95,83700.0,16.1489,16.1849,16.1218,16.1669,83700.0
2014-04-08 13:30:00,17.95,17.96,17.91,17.95,66200.0,16.1669,16.1759,16.1308,16.1669,66200.0
2014-04-08 14:00:00,17.96,17.96,17.84,17.86,108800.0,16.1759,16.1759,16.0678,16.0858,108800.0
2014-04-08 14:30:00,17.85,17.89,17.83,17.85,90000.0,16.0768,16.1128,16.0588,16.0768,90000.0
2014-04-08 15:00:00,17.85,17.9,17.83,17.89,138700.0,16.0768,16.1218,16.0588,16.1128,138700.0
2014-04-08 15:30:00,17.89,17.96,17.88,17.9,341300.0,16.1128,16.1759,16.1038,16.1218,341300.0
2014-04-09 09:30:00,17.92,18.04,17.88,18.01,401600.0,16.1398,16.2479,16.1038,16.2209,401600.0
2014-04-09 10:00:00,18.01,18.02,17.9,17.95,131100.0,16.2209,16.2299,16.1218,16.1669,131100.0
2014-04-09 10:30:00,17.95,18.0,17.87,17.87,61000.0,16.1669,16.2119,16.0948,16.0948,61000.0
2014-04-09 11:00:00,17.87,17.97,17.86,17.93,100600.0,16.0948,16.1849,16.0858,16.1489,100600.0
2014-04-09 11:30:00,17.93,17.99,17.92,17.96,67400.0,16.1489,16.2029,16.1398,16.1759,67400.0
2014-04-09 12:00:00,17.96,18.01,17.96,18.0,49900.0,16.1759,16.2209,16.1759,16.2119,49900.0
2014-04-09 12:30:00,18.0,18.05,17.98,18.05,58700.0,16.2119,16.2569,16.1939,16.2569,58700.0
2014-04-09 13:00:00,18.06,18.13,18.04,18.13,75700.0,16.2659,16.329,16.2479,16.329,75700.0
2014-04-09 13:30:00,18.13,18.16,18.1,18.14,88000.0,16.329,16.356,16.302,16.338,88000.0
2014-04-09 14:00:00,18.14,18.29,18.14,18.27,167400.0,16.338,16.4731,16.338,16.4551,167400.0
2014-04-09 14:30:00,18.27,18.29,18.22,18.24,86100.0,16.4551,16.4731,16.41,16.4281,86100.0
2014-04-09 15:00:00,18.24,18.28,18.23,18.27,108200.0,16.4281,16.4641,16.4191,16.4551,108200.0
2014-04-09 15:30:00,18.27,18.29,18.25,18.28,287500.0,16.4551,16.4731,16.4371,16.4641,287500.0
2014-04-10 09:30:00,18.27,18.31,18.02,18.1,167400.0,16.4551,16.4911,16.2299,16.302,167400.0
2014-04-10 10:00:00,18.1,18.13,18.02,18.07,99000.0,16.302,16.329,16.2299,16.2749,99000.0
2014-04-10 10:30:00,18.09,18.09,17.87,17.87,143500.0,16.293,16.293,16.0948,16.0948,143500.0
2014-04-10 11:00:00,17.87,17.87,17.7,17.7,232200.0,16.0948,16.0948,15.9417,15.9417,232200.0
2014-04-10 11:30:00,17.7,17.75,17.67,17.67,185300.0,15.9417,15.9867,15.9147,15.9147,185300.0
2014-04-10 12:00:00,17.68,17.71,17.66,17.66,160100.0,15.9237,15.9507,15.9057,15.9057,160100.0
2014-04-10 12:30:00,17.66,17.69,17.56,17.61,201800.0,15.9057,15.9327,15.8156,15.8606,201800.0
2014-04-10 13:00:00,17.61,17.66,17.59,17.62,145400.0,15.8606,15.9057,15.8426,15.8696,145400.0
2014-04-10 13:30:00,17.61,17.68,17.61,17.67,95300.0,15.8606,15.9237,15.8606,15.9147,95300.0
2014-04-10 14:00:00,17.67,17.71,17.66,17.69,149200.0,15.9147,15.9507,15.9057,15.9327,149200.0
2014-04-10 14:30:00,17.69,17.7,17.6,17.61,182300.0,15.9327,15.9417,15.8516,15.8606,182300.0
2014-04-10 15:00:00,17.6,17.62,17.54,17.55,306400.0,15.8516,15.8696,15.7976,15.8066,306400.0
2014-04-10 15:30:00,17.55,17.59,17.5,17.5,646200.0,15.8066,15.8426,15.7616,15.7616,646200.0
2014-04-11 09:30:00,17.34,17.56,17.33,17.5,310900.0,15.6175,15.8156,15.6085,15.7616,310900.0
2014-04-11 10:00:00,17.5,17.5,17.33,17.39,178100.0,15.7616,15.7616,15.6085,15.6625,178100.0
2014-04-11 10:30:00,17.38,17.59,17.33,17.55,323800.0,15.6535,15.8426,15.6085,15.8066,323800.0
2014-04-11 11:00:00,17.55,17.57,17.47,17.49,105700.0,15.8066,15.8246,15.7345,15.7526,105700.0
2014-04-11 11:30:00,17.49,17.49,17.33,17.4,115800.0,15.7526,15.7526,15.6085,15.6715,115800.0
2014-04-11 12:00:00,17.39,17.46,17.36,17.38,113200.0,15.6625,15.7255,15.6355,15.6535,113200.0
2014-04-11 12:30:00,17.38,17.38,17.3,17.36,126100.0,15.6535,15.6535,15.5814,15.6355,126100.0
2014-04-11 13:00:00,17.35,17.36,17.27,17.28,91300.0,15.6265,15.6355,15.5544,15.5634,91300.0
2014-04-11 13:30:00,17.28,17.31,17.25,17.26,179500.0,15.5634,15.5904,15.5364,15.5454,179500.0
2014-04-11 14:00:00,17.26,17.3,17.23,17.23,221900.0,15.5454,15.5814,15.5184,15.5184,221900.0
2014-04-11 14:30:00,17.22,17.23,17.12,17.2,160800.0,15.5094,15.5184,15.4193,15.4914,160800.0
2014-04-11 15:00:00,17.21,17.25,17.16,17.24,147400.0,15.5004,15.5364,15.4553,15.5274,147400.0
2014-04-11 15:30:00,17.24,17.27,17.19,17.22,595300.0,15.5274,15.5544,15.4824,15.5094,595300.0
2014-04-14 09:30:00,17.3,17.4,17.16,17.2,122000.0,15.5814,15.6715,15.4553,15.4914,122000.0
2014-04-14 10:00:00,17.21,17.27,17.18,17.22,214700.0,15.5004,15.5544,15.4734,15.5094,214700.0
2014-04-14 10:30:00,17.21,17.41,17.2,17.37,85700.0,15.5004,15.6805,15.4914,15.6445,85700.0
2014-04-14 11:00:00,17.37,17.4,17.32,17.33,54900.0,15.6445,15.6715,15.5994,15.6085,54900.0
2014-04-14 11:30:00,17.34,17.37,17.31,17.31,74700.0,15.6175,15.6445,15.5904,15.5904,74700.0
2014-04-14 12:00:00,17.31,17.34,17.3,17.34,60200.0,15.5904,15.6175,15.5814,15.6175,60200.0
2014-04-14 12:30:00,17.32,17.36,17.28,17.28,129200.0,15.5994,15.6355,15.5634,15.5634,129200.0
2014-04-14 13:00:00,17.28,17.36,17.27,17.29,101900.0,15.5634,15.6355,15.5544,15.5724,101900.0
2014-04-14 13:30:00,17.28,17.35,17.28,17.33,58800.0,15.5634,15.6265,15.5634,15.6085,58800.0
2014-04-14 14:00:00,17.33,17.34,17.24,17.24,90400.0,15.6085,15.6175,15.5274,15.5274,90400.0
2014-04-14 14:30:00,17.24,17.32,17.23,17.29,88700.0,15.5274,15.5994,15.5184,15.5724,88700.0
2014-04-14 15:00:00,17.29,17.3,17.24,17.3,260300.0,15.5724,15.5814,15.5274,15.5814,260300.0
2014-04-14 15:30:00,17.3,17.41,17.3,17.41,284800.0,15.5814,15.6805,15.5814,15.6805,284800.0
2014-04-15 09:30:00,17.42,17.62,17.39,17.55,105500.0,15.6895,15.8696,15.6625,15.8066,105500.0
2014-04-15 10:00:00,17.56,17.6,17.35,17.35,136500.0,15.8156,15.8516,15.6265,15.6265,136500.0
2014-04-15 10:30:00,17.35,17.38,17.25,17.28,118200.0,15.6265,15.6535,15.5364,15.5634,118200.0
2014-04-15 11:00:00,17.27,17.34,17.24,17.3,112600.0,15.5544,15.6175,15.5274,15.5814,112600.0
2014-04-15 11:30:00,17.32,17.38,17.25,17.29,138800.0,15.5994,15.6535,15.5364,15.5724,138800.0
2014-04-15 12:00:00,17.28,17.33,17.25,17.33,282300.0,15.5634,15.6085,15.5364,15.6085,282300.0
2014-04-15 12:30:00,17.32,17.33,17.28,17.3,195000.0,15.5994,15.6085,15.5634,15.5814,195000.0
2014-04-15 13:00:00,17.3,17.37,17.28,17.34,125500.0,15.5814,15.6445,15.5634,15.6175,125500.0
2014-04-15 13:30:00,17.34,17.44,17.33,17.44,97000.0,15.6175,15.7075,15.6085,15.7075,97000.0
2014-04-15 14:00:00,17.44,17.49,17.36,17.36,361900.0,15.7075,15.7526,15.6355,15.6355,361900.0
2014-04-15 14:30:00,17.36,17.42,17.35,17.36,1889000.0,15.6355,15.6895,15.6265,15.6355,1889000.0
2014-04-15 15:00:00,17.36,17.38,17.3,17.36,317400.0,15.6355,15.6535,15.5814,15.6355,317400.0
2014-04-15 15:30:00,17.36,17.38,17.32,17.35,566200.0,15.6355,15.6535,15.5994,15.6265,566200.0
2014-04-16 09:30:00,17.46,17.57,17.44,17.49,195400.0,15.7255,15.8246,15.7075,15.7526,195400.0
2014-04-16 10:00:00,17.49,17.64,17.46,17.55,721600.0,15.7526,15.8877,15.7255,15.8066,721600.0
2014-04-16 10:30:00,17.55,17.58,17.46,17.46,163000.0,15.8066,15.8336,15.7255,15.7255,163000.0
2014-04-16 11:00:00,17.46,17.57,17.42,17.57,170300.0,15.7255,15.8246,15.6895,15.8246,170300.0
2014-04-16 11:30:00,17.57,17.63,17.54,17.63,131000.0,15.8246,15.8787,15.7976,15.8787,131000.0
2014-04-16 12:00:00,17.63,17.68,17.62,17.65,100700.0,15.8787,15.9237,15.8696,15.8967,100700.0
2014-04-16 12:30:00,17.65,17.68,17.52,17.52,129300.0,15.8967,15.9237,15.7796,15.7796,129300.0
2014-04-16 13:00:00,17.51,17.54,17.48,17.53,135300.0,15.7706,15.7976,15.7436,15.7886,135300.0
2014-04-16 13:30:00,17.53,17.55,17.5,17.54,116200.0,15.7886,15.8066,15.7616,15.7976,116200.0
2014-04-16 14:00:00,17.54,17.55,17.5,17.51,105700.0,15.7976,15.8066,15.7616,15.7706,105700.0
2014-04-16 14:30:00,17.5,17.58,17.5,17.58,78100.0,15.7616,15.8336,15.7616,15.8336,78100.0
2014-04-16 15:00:00,17.58,17.58,17.56,17.58,132800.0,15.8336,15.8336,15.8156,15.8336,132800.0
2014-04-16 15:30:00,17.58,17.59,17.53,17.57,739400.0,15.8336,15.8426,15.7886,15.8246,739400.0
2014-04-17 09:30:00,17.47,17.73,17.47,17.58,262200.0,15.7345,15.9687,15.7345,15.8336,262200.0
2014-04-17 10:00:00,17.59,17.64,17.53,17.61,249400.0,15.8426,15.8877,15.7886,15.8606,249400.0
2014-04-17 10:30:00,17.61,17.65,17.59,17.63,162500.0,15.8606,15.8967,15.8426,15.8787,162500.0
2014-04-17 11:00:00,17.64,17.68,17.58,17.59,119900.0,15.8877,15.9237,15.8336,15.8426,119900.0
2014-04-17 11:30:00,17.6,17.63,17.54,17.57,129500.0,15.8516,15.8787,15.7976,15.8246,129500.0
2014-04-17 12:00:00,17.57,17.67,17.56,17.67,75700.0,15.8246,15.9147,15.8156,15.9147,75700.0
2014-04-17 12:30:00,17.67,17.67,17.62,17.65,76500.0,15.9147,15.9147,15.8696,15.8967,76500.0
2014-04-17 13:00:00,17.65,17.67,17.61,17.62,81900.0,15.8967,15.9147,15.8606,15.8696,81900.0
2014-04-17 13:30:00,17.62,17.63,17.59,17.61,79100.0,15.8696,15.8787,15.8426,15.8606,79100.0
2014-04-17 14:00:00,17.61,17.68,17.6,17.68,72800.0,15.8606,15.9237,15.8516,15.9237,72800.0
2014-04-17 14:30:00,17.68,17.68,17.64,17.64,85200.0,15.9237,15.9237,15.8877,15.8877,85200.0
2014-04-17 15:00:00,17.65,17.67,17.64,17.66,87000.0,15.8967,15.9147,15.8877,15.9057,87000.0
2014-04-17 15:30:00,17.66,17.67,17.6,17.6,442600.0,15.9057,15.9147,15.8516,15.8516,442600.0
2014-04-21 09:30:00,17.3,17.44,17.21,17.23,412700.0,15.5814,15.7075,15.5004,15.5184,412700.0
2014-04-21 10:00:00,17.23,17.41,17.23,17.34,326100.0,15.5184,15.6805,15.5184,15.6175,326100.0
2014-04-21 10:30:00,17.34,17.36,17.23,17.29,242100.0,15.6175,15.6355,15.5184,15.5724,242100.0
2014-04-21 11:00:00,17.29,17.47,17.29,17.39,388400.0,15.5724,15.7345,15.5724,15.6625,388400.0
2014-04-21 11:30:00,17.38,17.49,17.38,17.49,75000.0,15.6535,15.7526,15.6535,15.7526,75000.0
2014-04-21 12:00:00,17.49,17.49,17.41,17.41,156100.0,15.7526,15.7526,15.6805,15.6805,156100.0
2014-04-21 12:30:00,17.41,17.45,17.39,17.41,59200.0,15.6805,15.7165,15.6625,15.6805,59200.0
2014-04-21 13:00:00,17.41,17.45,17.4,17.44,46400.0,15.6805,15.7165,15.6715,15.7075,46400.0
2014-04-21 13:30:00,17.44,17.51,17.42,17.51,122400.0,15.7075,15.7706,15.6895,15.7706,122400.0
2014-04-21 14:00:00,17.51,17.52,17.48,17.51,74100.0,15.7706,15.7796,15.7436,15.7706,74100.0
2014-04-21 14:30:00,17.51,17.52,17.48,17.49,53500.0,15.7706,15.7796,15.7436,15.7526,53500.0
2014-04-21 15:00:00,17.49,17.5,17.44,17.46,146100.0,15.7526,15.7616,15.7075,15.7255,146100.0
2014-04-21 15:30:00,17.46,17.53,17.45,17.53,494000.0,15.7255,15.7886,15.7165,15.7886,494000.0
2014-04-22 09:30:00,17.55,17.68,17.53,17.65,169700.0,15.8066,15.9237,15.7886,15.8967,169700.0
2014-04-22 10:00:00,17.65,17.8,17.65,17.76,220200.0,15.8967,16.0318,15.8967,15.9957,220200.0
2014-04-22 10:30:00,17.76,17.79,17.75,17.77,129400.0,15.9957,16.0228,15.9867,16.0047,129400.0
2014-04-22 11:00:00,17.77,17.82,17.77,17.79,117700.0,16.0047,16.0498,16.0047,16.0228,117700.0
2014-04-22 11:30:00,17.78,17.82,17.76,17.77,122900.0,16.0138,16.0498,15.9957,16.0047,122900.0
2014-04-22 12:00:00,17.77,17.85,17.77,17.84,118900.0,16.0047,16.0768,16.0047,16.0678,118900.0
2014-04-22 12:30:00,17.84,17.85,17.8,17.82,86500.0,16.0678,16.0768,16.0318,16.0498,86500.0
2014-04-22 13:00:00,17.83,17.86,17.81,17.86,76600.0,16.0588,16.0858,16.0408,16.0858,76600.0
2014-04-22 13:30:00,17.86,17.87,17.82,17.84,64000.0,16.0858,16.0948,16.0498,16.0678,64000.0
2014-04-22 14:00:00,17.84,17.9,17.84,17.87,146200.0,16.0678,16.1218,16.0678,16.0948,146200.0
2014-04-22 14:30:00,17.87,17.91,17.85,17.86,78700.0,16.0948,16.1308,16.0768,16.0858,78700.0
2014-04-22 15:00:00,17.86,17.86,17.84,17.84,92400.0,16.0858,16.0858,16.0678,16.0678,92400.0
2014-04-22 15:30:00,17.85,17.87,17.78,17.78,555200.0,16.0768,16.0948,16.0138,16.0138,555200.0
2014-04-23 09:30:00,17.87,17.97,17.79,17.91,157500.0,16.0948,16.1849,16.0228,16.1308,157500.0
2014-04-23 10:00:00,17.91,17.91,17.76,17.85,231500.0,16.1308,16.1308,15.9957,16.0768,231500.0
2014-04-23 10:30:00,17.85,17.91,17.78,17.83,258100.0,16.0768,16.1308,16.0138,16.0588,258100.0
2014-04-23 11:00:00,17.83,17.86,17.74,17.8,72800.0,16.0588,16.0858,15.9777,16.0318,72800.0
2014-04-23 11:30:00,17.8,17.88,17.8,17.88,50400.0,16.0318,16.1038,16.0318,16.1038,50400.0
2014-04-23 12:00:00,17.88,17.89,17.76,17.78,83900.0,16.1038,16.1128,15.9957,16.0138,83900.0
2014-04-23 12:30:00,17.78,17.88,17.78,17.88,75600.0,16.0138,16.1038,16.0138,16.1038,75600.0
2014-04-23 13:00:00,17.88,17.89,17.86,17.88,37100.0,16.1038,16.1128,16.0858,16.1038,37100.0
2014-04-23 13:30:00,17.88,17.9,17.86,17.88,60400.0,16.1038,16.1218,16.0858,16.1038,60400.0
2014-04-23 14:00:00,17.88,17.89,17.87,17.87,28000.0,16.1038,16.1128,16.0948,16.0948,28000.0
2014-04-23 14:30:00,17.88,17.89,17.84,17.86,60300.0,16.1038,16.1128,16.0678,16.0858,60300.0
2014-04-23 15:00:00,17.86,17.87,17.83,17.83,124400.0,16.0858,16.0948,16.0588,16.0588,124400.0
2014-04-23 15:30:00,17.84,17.86,17.78,17.8,293800.0,16.0678,16.0858,16.0138,16.0318,293800.0
2014-04-24 09:30:00,17.95,18.13,17.89,17.95,437400.0,16.1669,16.329,16.1128,16.1669,437400.0
2014-04-24 10:00:00,17.93,18.0,17.88,17.99,177200.0,16.1489,16.2119,16.1038,16.2029,177200.0
2014-04-24 10:30:00,18.0,18.01,17.89,17.94,88300.0,16.2119,16.2209,16.1128,16.1579,88300.0
2014-04-24 11:00:00,17.93,18.03,17.91,18.03,135400.0,16.1489,16.2389,16.1308,16.2389,135400.0
2014-04-24 11:30:00,18.03,18.08,18.01,18.04,81100.0,16.2389,16.284,16.2209,16.2479,81100.0
2014-04-24 12:00:00,18.05,18.06,17.97,17.99,70700.0,16.2569,16.2659,16.1849,16.2029,70700.0
2014-04-24 12:30:00,17.99,18.0,17.96,17.97,74700.0,16.2029,16.2119,16.1759,16.1849,74700.0
2014-04-24 13:00:00,17.97,17.98,17.96,17.97,20800.0,16.1849,16.1939,16.1759,16.1849,20800.0
2014-04-24 13:30:00,17.97,17.97,17.85,17.9,154700.0,16.1849,16.1849,16.0768,16.1218,154700.0
2014-04-24 14:00:00,17.9,17.96,17.9,17.96,69600.0,16.1218,16.1759,16.1218,16.1759,69600.0
2014-04-24 14:30:00,17.96,18.0,17.96,17.97,65800.0,16.1759,16.2119,16.1759,16.1849,65800.0
2014-04-24 15:00:00,17.98,18.01,17.97,17.98,136700.0,16.1939,16.2209,16.1849,16.1939,136700.0
2014-04-24 15:30:00,17.98,18.0,17.96,18.0,279300.0,16.1939,16.2119,16.1759,16.2119,279300.0
2014-04-25 09:30:00,17.94,18.0,17.85,17.9,114500.0,16.1579,16.2119,16.0768,16.1218,114500.0
2014-04-25 10:00:00,17.91,17.93,17.82,17.83,118700.0,16.1308,16.1489,16.0498,16.0588,118700.0
2014-04-25 10:30:00,17.82,17.82,17.7,17.73,64600.0,16.0498,16.0498,15.9417,15.9687,64600.0
2014-04-25 11:00:00,17.73,17.77,17.68,17.76,64600.0,15.9687,16.0047,15.9237,15.9957,64600.0
2014-04-25 11:30:00,17.77,17.78,17.71,17.77,34800.0,16.0047,16.0138,15.9507,16.0047,34800.0
2014-04-25 12:00:00,17.76,17.78,17.74,17.76,27800.0,15.9957,16.0138,15.9777,15.9957,27800.0
2014-04-25 12:30:00,17.75,17.75,17.7,17.7,23500.0,15.9867,15.9867,15.9417,15.9417,23500.0
2014-04-25 13:00:00,17.71,17.71,17.67,17.67,46500.0,15.9507,15.9507,15.9147,15.9147,46500.0
2014-04-25 13:30:00,17.67,17.67,17.62,17.65,100900.0,15.9147,15.9147,15.8696,15.8967,100900.0
2014-04-25 14:00:00,17.64,17.68,17.64,17.67,53200.0,15.8877,15.9237,15.8877,15.9147,53200.0
2014-04-25 14:30:00,17.66,17.72,17.64,17.68,67000.0,15.9057,15.9597,15.8877,15.9237,67000.0
2014-04-25 15:00:00,17.68,17.69,17.65,17.65,81500.0,15.9237,15.9327,15.8967,15.8967,81500.0
2014-04-25 15:30:00,17.65,17.7,17.64,17.65,378500.0,15.8967,15.9417,15.8877,15.8967,378500.0
2014-04-28 09:30:00,17.7,17.78,17.54,17.67,95200.0,15.9417,16.0138,15.7976,15.9147,95200.0
2014-04-28 10:00:00,17.67,17.69,17.59,17.65,75500.0,15.9147,15.9327,15.8426,15.8967,75500.0
2014-04-28 10:30:00,17.66,17.68,17.59,17.61,76300.0,15.9057,15.9237,15.8426,15.8606,76300.0
2014-04-28 11:00:00,17.62,17.66,17.46,17.48,134500.0,15.8696,15.9057,15.7255,15.7436,134500.0
2014-04-28 11:30:00,17.48,17.52,17.4,17.41,83400.0,15.7436,15.7796,15.6715,15.6805,83400.0
2014-04-28 12:00:00,17.41,17.48,17.41,17.45,63100.0,15.6805,15.7436,15.6805,15.7165,63100.0
2014-04-28 12:30:00,17.43,17.44,17.35,17.36,83700.0,15.6985,15.7075,15.6265,15.6355,83700.0
2014-04-28 13:00:00,17.35,17.35,17.28,17.33,76900.0,15.6265,15.6265,15.5634,15.6085,76900.0
2014-04-28 13:30:00,17.33,17.38,17.3,17.33,112300.0,15.6085,15.6535,15.5814,15.6085,112300.0
2014-04-28 14:00:00,17.33,17.44,17.32,17.41,111400.0,15.6085,15.7075,15.5994,15.6805,111400.0
2014-04-28 14:30:00,17.41,17.43,17.38,17.39,70600.0,15.6805,15.6985,15.6535,15.6625,70600.0
2014-04-28 15:00:00,17.39,17.52,17.37,17.51,133300.0,15.6625,15.7796,15.6445,15.7706,133300.0
2014-04-28 15:30:00,17.51,17.53,17.47,17.48,261200.0,15.7706,15.7886,15.7345,15.7436,261200.0
2014-04-29 09:30:00,17.5,17.52,17.31,17.31,93500.0,15.7616,15.7796,15.5904,15.5904,93500.0
2014-04-29 10:00:00,17.31,17.38,17.23,17.24,84400.0,15.5904,15.6535,15.5184,15.5274,84400.0
2014-04-29 10:30:00,17.24,17.32,17.23,17.27,64300.0,15.5274,15.5994,15.5184,15.5544,64300.0
2014-04-29 11:00:00,17.28,17.3,17.23,17.29,87000.0,15.5634,15.5814,15.5184,15.5724,87000.0
2014-04-29 11:30:00,17.29,17.31,17.23,17.23,55100.0,15.5724,15.5904,15.5184,15.5184,55100.0
2014-04-29 12:00:00,17.24,17.29,17.23,17.25,60400.0,15.5274,15.5724,15.5184,15.5364,60400.0
2014-04-29 12:30:00,17.25,17.31,17.25,17.27,74800.0,15.5364,15.5904,15.5364,15.5544,74800.0
2014-04-29 13:00:00,17.26,17.27,17.22,17.25,105900.0,15.5454,15.5544,15.5094,15.5364,105900.0
2014-04-29 13:30:00,17.25,17.31,17.24,17.3,153900.0,15.5364,15.5904,15.5274,15.5814,153900.0
2014-04-29 14:00:00,17.3,17.31,17.26,17.26,178200.0,15.5814,15.5904,15.5454,15.5454,178200.0
2014-04-29 14:30:00,17.26,17.27,17.25,17.26,114100.0,15.5454,15.5544,15.5364,15.5454,114100.0
2014-04-29 15:00:00,17.27,17.27,17.25,17.25,103200.0,15.5544,15.5544,15.5364,15.5364,103200.0
2014-04-29 15:30:00,17.25,17.26,17.24,17.25,366900.0,15.5364,15.5454,15.5274,15.5364,366900.0
2014-04-30 09:30:00,17.23,17.25,17.06,17.18,184000.0,15.5184,15.5364,15.3653,15.4734,184000.0
2014-04-30 10:00:00,17.18,17.29,17.13,17.26,94900.0,15.4734,15.5724,15.4283,15.5454,94900.0
2014-04-30 10:30:00,17.26,17.26,17.19,17.22,72900.0,15.5454,15.5454,15.4824,15.5094,72900.0
2014-04-30 11:00:00,17.22,17.22,17.15,17.18,67800.0,15.5094,15.5094,15.4463,15.4734,67800.0
2014-04-30 11:30:00,17.17,17.18,17.15,17.15,61200.0,15.4644,15.4734,15.4463,15.4463,61200.0
2014-04-30 12:00:00,17.15,17.2,17.14,17.16,121400.0,15.4463,15.4914,15.4373,15.4553,121400.0
2014-04-30 12:30:00,17.16,17.18,17.15,17.18,63400.0,15.4553,15.4734,15.4463,15.4734,63400.0
2014-04-30 13:00:00,17.18,17.18,17.15,17.16,63800.0,15.4734,15.4734,15.4463,15.4553,63800.0
2014-04-30 13:30:00,17.16,17.17,17.15,17.16,69100.0,15.4553,15.4644,15.4463,15.4553,69100.0
2014-04-30 14:00:00,17.16,17.21,17.13,17.17,239900.0,15.4553,15.5004,15.4283,15.4644,239900.0
2014-04-30 14:30:00,17.18,17.26,17.16,17.2,156500.0,15.4734,15.5454,15.4553,15.4914,156500.0
2014-04-30 15:00:00,17.21,17.22,17.16,17.21,143300.0,15.5004,15.5094,15.4553,15.5004,143300.0
2014-04-30 15:30:00,17.21,17.29,17.2,17.25,495900.0,15.5004,15.5724,15.4914,15.5364,495900.0
2014-05-01 09:30:00,17.22,17.38,17.19,17.32,260400.0,15.5094,15.6535,15.4824,15.5994,260400.0
2014-05-01 10:00:00,17.31,17.38,17.3,17.38,88600.0,15.5904,15.6535,15.5814,15.6535,88600.0
2014-05-01 10:30:00,17.39,17.57,17.38,17.57,253600.0,15.6625,15.8246,15.6535,15.8246,253600.0
2014-05-01 11:00:00,17.57,17.59,17.53,17.59,73800.0,15.8246,15.8426,15.7886,15.8426,73800.0
2014-05-01 11:30:00,17.59,17.67,17.57,17.57,91300.0,15.8426,15.9147,15.8246,15.8246,91300.0
2014-05-01 12:00:00,17.57,17.63,17.55,17.58,74300.0,15.8246,15.8787,15.8066,15.8336,74300.0
2014-05-01 12:30:00,17.58,17.58,17.48,17.5,41300.0,15.8336,15.8336,15.7436,15.7616,41300.0
2014-05-01 13:00:00,17.49,17.5,17.44,17.45,40600.0,15.7526,15.7616,15.7075,15.7165,40600.0
2014-05-01 13:30:00,17.44,17.52,17.43,17.46,161800.0,15.7075,15.7796,15.6985,15.7255,161800.0
2014-05-01 14:00:00,17.46,17.52,17.46,17.52,75800.0,15.7255,15.7796,15.7255,15.7796,75800.0
2014-05-01 14:30:00,17.52,17.52,17.42,17.44,80200.0,15.7796,15.7796,15.6895,15.7075,80200.0
2014-05-01 15:00:00,17.45,17.48,17.43,17.46,63300.0,15.7165,15.7436,15.6985,15.7255,63300.0
2014-05-01 15:30:00,17.45,17.48,17.42,17.48,225600.0,15.7165,15.7436,15.6895,15.7436,225600.0
2014-05-02 09:30:00,17.46,17.6,17.46,17.55,96100.0,15.7255,15.8516,15.7255,15.8066,96100.0
2014-05-02 10:00:00,17.56,17.71,17.54,17.68,103300.0,15.8156,15.9507,15.7976,15.9237,103300.0
2014-05-02 10:30:00,17.68,17.79,17.6,17.66,114000.0,15.9237,16.0228,15.8516,15.9057,114000.0
2014-05-02 11:00:00,17.65,17.7,17.62,17.64,51800.0,15.8967,15.9417,15.8696,15.8877,51800.0
2014-05-02 11:30:00,17.65,17.72,17.65,17.7,53200.0,15.8967,15.9597,15.8967,15.9417,53200.0
2014-05-02 12:00:00,17.7,17.71,17.66,17.67,23100.0,15.9417,15.9507,15.9057,15.9147,23100.0
2014-05-02 12:30:00,17.67,17.71,17.66,17.71,26600.0,15.9147,15.9507,15.9057,15.9507,26600.0
2014-05-02 13:00:00,17.7,17.71,17.65,17.65,36300.0,15.9417,15.9507,15.8967,15.8967,36300.0
2014-05-02 13:30:00,17.65,17.66,17.61,17.61,41900.0,15.8967,15.9057,15.8606,15.8606,41900.0
2014-05-02 14:00:00,17.61,17.64,17.6,17.6,65900.0,15.8606,15.8877,15.8516,15.8516,65900.0
2014-05-02 14:30:00,17.6,17.64,17.6,17.62,38400.0,15.8516,15.8877,15.8516,15.8696,38400.0
2014-05-02 15:00:00,17.63,17.66,17.61,17.61,71700.0,15.8787,15.9057,15.8606,15.8606,71700.0
2014-05-02 15:30:00,17.61,17.62,17.58,17.59,207600.0,15.8606,15.8696,15.8336,15.8426,207600.0
2014-05-05 09:30:00,17.38,17.53,17.33,17.53,131300.0,15.6535,15.7886,15.6085,15.7886,131300.0
2014-05-05 10:00:00,17.54,17.62,17.51,17.53,119400.0,15.7976,15.8696,15.7706,15.7886,119400.0
2014-05-05 10:30:00,17.54,17.67,17.54,17.61,66100.0,15.7976,15.9147,15.7976,15.8606,66100.0
2014-05-05 11:00:00,17.61,17.62,17.55,17.58,51500.0,15.8606,15.8696,15.8066,15.8336,51500.0
2014-05-05 11:30:00,17.58,17.63,17.57,17.57,45000.0,15.8336,15.8787,15.8246,15.8246,45000.0
2014-05-05 12:00:00,17.58,17.58,17.53,17.54,64700.0,15.8336,15.8336,15.7886,15.7976,64700.0
2014-05-05 12:30:00,17.55,17.55,17.53,17.53,40800.0,15.8066,15.8066,15.7886,15.7886,40800.0
2014-05-05 13:00:00,17.53,17.54,17.49,17.5,97900.0,15.7886,15.7976,15.7526,15.7616,97900.0
2014-05-05 13:30:00,17.5,17.51,17.49,17.5,67700.0,15.7616,15.7706,15.7526,15.7616,67700.0
2014-05-05 14:00:00,17.5,17.52,17.48,17.52,63000.0,15.7616,15.7796,15.7436,15.7796,63000.0
2014-05-05 14:30:00,17.52,17.58,17.51,17.57,72600.0,15.7796,15.8336,15.7706,15.8246,72600.0
2014-05-05 15:00:00,17.57,17.6,17.57,17.6,71300.0,15.8246,15.8516,15.8246,15.8516,71300.0
2014-05-05 15:30:00,17.6,17.6,17.56,17.57,264300.0,15.8516,15.8516,15.8156,15.8246,264300.0
2014-05-06 09:30:00,17.51,17.67,17.49,17.66,172400.0,15.7706,15.9147,15.7526,15.9057,172400.0
2014-05-06 10:00:00,17.66,17.69,17.58,17.69,74000.0,15.9057,15.9327,15.8336,15.9327,74000.0
2014-05-06 10:30:00,17.69,17.7,17.54,17.54,64100.0,15.9327,15.9417,15.7976,15.7976,64100.0
2014-05-06 11:00:00,17.54,17.63,17.52,17.59,73800.0,15.7976,15.8787,15.7796,15.8426,73800.0
2014-05-06 11:30:00,17.6,17.61,17.57,17.59,28700.0,15.8516,15.8606,15.8246,15.8426,28700.0
2014-05-06 12:00:00,17.59,17.62,17.58,17.6,36700.0,15.8426,15.8696,15.8336,15.8516,36700.0
2014-05-06 12:30:00,17.6,17.62,17.59,17.62,20700.0,15.8516,15.8696,15.8426,15.8696,20700.0
2014-05-06 13:00:00,17.62,17.63,17.59,17.6,50000.0,15.8696,15.8787,15.8426,15.8516,50000.0
2014-05-06 13:30:00,17.6,17.61,17.52,17.53,50800.0,15.8516,15.8606,15.7796,15.7886,50800.0
2014-05-06 14:00:00,17.52,17.58,17.48,17.56,100700.0,15.7796,15.8336,15.7436,15.8156,100700.0
2014-05-06 14:30:00,17.55,17.56,17.5,17.53,72000.0,15.8066,15.8156,15.7616,15.7886,72000.0
2014-05-06 15:00:00,17.53,17.59,17.51,17.58,137500.0,15.7886,15.8426,15.7706,15.8336,137500.0
2014-05-06 15:30:00,17.57,17.58,17.53,17.54,224200.0,15.8246,15.8336,15.7886,15.7976,224200.0
2014-05-07 09:30:00,17.49,17.54,17.46,17.46,127500.0,15.7526,15.7976,15.7255,15.7255,127500.0
2014-05-07 10:00:00,17.47,17.49,17.27,17.32,144400.0,15.7345,15.7526,15.5544,15.5994,144400.0
2014-05-07 10:30:00,17.31,17.44,17.29,17.41,202700.0,15.5904,15.7075,15.5724,15.6805,202700.0
2014-05-07 11:00:00,17.4,17.45,17.36,17.38,139900.0,15.6715,15.7165,15.6355,15.6535,139900.0
2014-05-07 11:30:00,17.38,17.57,17.38,17.52,206000.0,15.6535,15.8246,15.6535,15.7796,206000.0
2014-05-07 12:00:00,17.53,17.53,17.43,17.44,83000.0,15.7886,15.7886,15.6985,15.7075,83000.0
2014-05-07 12:30:00,17.44,17.45,17.35,17.36,73000.0,15.7075,15.7165,15.6265,15.6355,73000.0
2014-05-07 13:00:00,17.36,17.41,17.31,17.38,65200.0,15.6355,15.6805,15.5904,15.6535,65200.0
2014-05-07 13:30:00,17.38,17.42,17.34,17.34,49800.0,15.6535,15.6895,15.6175,15.6175,49800.0
2014-05-07 14:00:00,17.33,17.42,17.31,17.42,48600.0,15.6085,15.6895,15.5904,15.6895,48600.0
2014-05-07 14:30:00,17.42,17.5,17.39,17.5,95900.0,15.6895,15.7616,15.6625,15.7616,95900.0
2014-05-07 15:00:00,17.5,17.5,17.43,17.46,122600.0,15.7616,15.7616,15.6985,15.7255,122600.0
2014-05-07 15:30:00,17.45,17.54,17.45,17.54,183600.0,15.7165,15.7976,15.7165,15.7976,183600.0
2014-05-08 09:30:00,17.46,17.66,17.35,17.66,173500.0,15.7255,15.9057,15.6265,15.9057,173500.0
2014-05-08 10:00:00,17.66,17.76,17.66,17.69,88000.0,15.9057,15.9957,15.9057,15.9327,88000.0
2014-05-08 10:30:00,17.69,17.79,17.68,17.76,89500.0,15.9327,16.0228,15.9237,15.9957,89500.0
2014-05-08 11:00:00,17.76,17.85,17.76,17.8,44600.0,15.9957,16.0768,15.9957,16.0318,44600.0
2014-05-08 11:30:00,17.8,17.83,17.79,17.79,63600.0,16.0318,16.0588,16.0228,16.0228,63600.0
2014-05-08 12:00:00,17.8,17.8,17.76,17.76,53600.0,16.0318,16.0318,15.9957,15.9957,53600.0
2014-05-08 12:30:00,17.77,17.77,17.65,17.67,54900.0,16.0047,16.0047,15.8967,15.9147,54900.0
2014-05-08 13:00:00,17.67,17.72,17.65,17.68,41000.0,15.9147,15.9597,15.8967,15.9237,41000.0
2014-05-08 13:30:00,17.68,17.7,17.62,17.63,46400.0,15.9237,15.9417,15.8696,15.8787,46400.0
2014-05-08 14:00:00,17.62,17.62,17.55,17.62,57900.0,15.8696,15.8696,15.8066,15.8696,57900.0
2014-05-08 14:30:00,17.62,17.63,17.5,17.52,70800.0,15.8696,15.8787,15.7616,15.7796,70800.0
2014-05-08 15:00:00,17.51,17.55,17.46,17.54,113600.0,15.7706,15.8066,15.7255,15.7976,113600.0
2014-05-08 15:30:00,17.54,17.62,17.52,17.61,415300.0,15.7976,15.8696,15.7796,15.8606,415300.0
2014-05-09 09:30:00,17.55,17.64,17.45,17.5,164400.0,15.8066,15.8877,15.7165,15.7616,164400.0
2014-05-09 10:00:00,17.48,17.63,17.46,17.48,127500.0,15.7436,15.8787,15.7255,15.7436,127500.0
2014-05-09 10:30:00,17.48,17.49,17.4,17.41,85400.0,15.7436,15.7526,15.6715,15.6805,85400.0
2014-05-09 11:00:00,17.4,17.4,17.34,17.39,81000.0,15.6715,15.6715,15.6175,15.6625,81000.0
2014-05-09 11:30:00,17.4,17.46,17.39,17.45,49100.0,15.6715,15.7255,15.6625,15.7165,49100.0
2014-05-09 12:00:00,17.45,17.47,17.42,17.45,45900.0,15.7165,15.7345,15.6895,15.7165,45900.0
2014-05-09 12:30:00,17.45,17.57,17.45,17.51,75600.0,15.7165,15.8246,15.7165,15.7706,75600.0
2014-05-09 13:00:00,17.52,17.52,17.47,17.48,53000.0,15.7796,15.7796,15.7345,15.7436,53000.0
2014-05-09 13:30:00,17.49,17.5,17.44,17.47,87700.0,15.7526,15.7616,15.7075,15.7345,87700.0
2014-05-09 14:00:00,17.46,17.49,17.43,17.45,84700.0,15.7255,15.7526,15.6985,15.7165,84700.0
2014-05-09 14:30:00,17.45,17.54,17.45,17.54,36700.0,15.7165,15.7976,15.7165,15.7976,36700.0
2014-05-09 15:00:00,17.54,17.56,17.51,17.51,84200.0,15.7976,15.8156,15.7706,15.7706,84200.0
2014-05-09 15:30:00,17.51,17.56,17.51,17.53,178600.0,15.7706,15.8156,15.7706,15.7886,178600.0
2014-05-12 09:30:00,17.62,17.92,17.59,17.9,139600.0,15.8696,16.1398,15.8426,16.1218,139600.0
2014-05-12 10:00:00,17.9,17.98,17.89,17.96,116100.0,16.1218,16.1939,16.1128,16.1759,116100.0
2014-05-12 10:30:00,17.95,18.05,17.95,17.98,116700.0,16.1669,16.2569,16.1669,16.1939,116700.0
2014-05-12 11:00:00,17.99,18.08,17.99,18.02,84000.0,16.2029,16.284,16.2029,16.2299,84000.0
2014-05-12 11:30:00,18.03,18.1,18.03,18.07,119300.0,16.2389,16.302,16.2389,16.2749,119300.0
2014-05-12 12:00:00,18.08,18.1,18.06,18.09,93800.0,16.284,16.302,16.2659,16.293,93800.0
2014-05-12 12:30:00,18.08,18.11,18.05,18.06,64500.0,16.284,16.311,16.2569,16.2659,64500.0
2014-05-12 13:00:00,18.05,18.06,18.0,18.03,63500.0,16.2569,16.2659,16.2119,16.2389,63500.0
2014-05-12 13:30:00,18.03,18.09,18.02,18.08,70600.0,16.2389,16.293,16.2299,16.284,70600.0
2014-05-12 14:00:00,18.09,18.13,18.07,18.12,103300.0,16.293,16.329,16.2749,16.32,103300.0
2014-05-12 14:30:00,18.12,18.19,18.11,18.19,54300.0,16.32,16.383,16.311,16.383,54300.0
2014-05-12 15:00:00,18.19,18.21,18.17,18.19,154700.0,16.383,16.401,16.365,16.383,154700.0
2014-05-12 15:30:00,18.19,18.2,18.18,18.19,230500.0,16.383,16.392,16.374,16.383,230500.0
2014-05-13 09:30:00,18.16,18.23,18.05,18.09,129900.0,16.4284,16.4917,16.3289,16.3651,129900.0
2014-05-13 10:00:00,18.1,18.13,18.05,18.09,81500.0,16.3741,16.4013,16.3289,16.3651,81500.0
2014-05-13 10:30:00,18.09,18.18,18.09,18.11,59800.0,16.3651,16.4465,16.3651,16.3832,59800.0
2014-05-13 11:00:00,18.1,18.12,18.0,18.05,67600.0,16.3741,16.3922,16.2837,16.3289,67600.0
2014-05-13 11:30:00,18.05,18.05,17.96,17.98,63200.0,16.3289,16.3289,16.2475,16.2656,63200.0
2014-05-13 12:00:00,17.98,18.06,17.96,18.04,66900.0,16.2656,16.338,16.2475,16.3199,66900.0
2014-05-13 12:30:00,18.03,18.06,18.0,18.05,40000.0,16.3108,16.338,16.2837,16.3289,40000.0
2014-05-13 13:00:00,18.05,18.08,18.04,18.07,29100.0,16.3289,16.356,16.3199,16.347,29100.0
2014-05-13 13:30:00,18.07,18.1,18.04,18.1,47400.0,16.347,16.3741,16.3199,16.3741,47400.0
2014-05-13 14:00:00,18.09,18.12,18.07,18.12,58700.0,16.3651,16.3922,16.347,16.3922,58700.0
2014-05-13 14:30:00,18.12,18.13,18.1,18.11,62500.0,16.3922,16.4013,16.3741,16.3832,62500.0
2014-05-13 15:00:00,18.11,18.11,18.02,18.03,76900.0,16.3832,16.3832,16.3018,16.3108,76900.0
2014-05-13 15:30:00,18.03,18.07,18.03,18.06,225800.0,16.3108,16.347,16.3108,16.338,225800.0
2014-05-14 09:30:00,18.08,18.11,17.99,18.06,101500.0,16.356,16.3832,16.2746,16.338,101500.0
2014-05-14 10:00:00,18.07,18.09,17.97,18.04,73900.0,16.347,16.3651,16.2565,16.3199,73900.0
2014-05-14 10:30:00,18.05,18.06,17.96,17.97,62400.0,16.3289,16.338,16.2475,16.2565,62400.0
2014-05-14 11:00:00,17.97,18.03,17.93,18.03,78400.0,16.2565,16.3108,16.2203,16.3108,78400.0
2014-05-14 11:30:00,18.03,18.11,18.0,18.01,90000.0,16.3108,16.3832,16.2837,16.2927,90000.0
2014-05-14 12:00:00,18.01,18.04,17.99,18.01,15900.0,16.2927,16.3199,16.2746,16.2927,15900.0
2014-05-14 12:30:00,18.0,18.01,17.98,18.0,35000.0,16.2837,16.2927,16.2656,16.2837,35000.0
2014-05-14 13:00:00,18.01,18.02,17.97,17.99,47900.0,16.2927,16.3018,16.2565,16.2746,47900.0
2014-05-14 13:30:00,17.99,18.01,17.97,18.0,29200.0,16.2746,16.2927,16.2565,16.2837,29200.0
2014-05-14 14:00:00,18.01,18.04,17.98,17.99,51000.0,16.2927,16.3199,16.2656,16.2746,51000.0
2014-05-14 14:30:00,17.99,18.0,17.89,17.9,65700.0,16.2746,16.2837,16.1842,16.1932,65700.0
2014-05-14 15:00:00,17.91,17.91,17.86,17.9,83500.0,16.2023,16.2023,16.157,16.1932,83500.0
2014-05-14 15:30:00,17.89,17.9,17.84,17.86,223900.0,16.1842,16.1932,16.1389,16.157,223900.0
2014-05-15 09:30:00,17.94,17.99,17.68,17.73,246300.0,16.2294,16.2746,15.9942,16.0394,246300.0
2014-05-15 10:00:00,17.73,17.75,17.54,17.63,149400.0,16.0394,16.0575,15.8675,15.949,149400.0
2014-05-15 10:30:00,17.64,17.71,17.59,17.62,150800.0,15.958,16.0213,15.9128,15.9399,150800.0
2014-05-15 11:00:00,17.61,17.62,17.47,17.49,164100.0,15.9309,15.9399,15.8042,15.8223,164100.0
2014-05-15 11:30:00,17.48,17.57,17.45,17.45,84800.0,15.8133,15.8947,15.7861,15.7861,84800.0
2014-05-15 12:00:00,17.45,17.53,17.45,17.53,39200.0,15.7861,15.8585,15.7861,15.8585,39200.0
2014-05-15 12:30:00,17.53,17.62,17.53,17.6,69400.0,15.8585,15.9399,15.8585,15.9218,69400.0
2014-05-15 13:00:00,17.6,17.61,17.54,17.55,62400.0,15.9218,15.9309,15.8675,15.8766,62400.0
2014-05-15 13:30:00,17.54,17.72,17.54,17.71,112900.0,15.8675,16.0304,15.8675,16.0213,112900.0
2014-05-15 14:00:00,17.71,17.86,17.71,17.79,189200.0,16.0213,16.157,16.0213,16.0937,189200.0
2014-05-15 14:30:00,17.8,17.88,17.8,17.85,150300.0,16.1027,16.1751,16.1027,16.148,150300.0
2014-05-15 15:00:00,17.84,17.86,17.75,17.86,243500.0,16.1389,16.157,16.0575,16.157,243500.0
2014-05-15 15:30:00,17.86,17.89,17.79,17.79,347200.0,16.157,16.1842,16.0937,16.0937,347200.0
2014-05-16 09:30:00,17.79,17.79,17.52,17.65,205400.0,16.0937,16.0937,15.8494,15.967,205400.0
2014-05-16 10:00:00,17.65,17.67,17.51,17.57,113100.0,15.967,15.9851,15.8404,15.8947,113100.0
2014-05-16 10:30:00,17.57,17.66,17.57,17.63,87500.0,15.8947,15.9761,15.8947,15.949,87500.0
2014-05-16 11:00:00,17.63,17.72,17.61,17.63,134200.0,15.949,16.0304,15.9309,15.949,134200.0
2014-05-16 11:30:00,17.63,17.64,17.58,17.62,90000.0,15.949,15.958,15.9037,15.9399,90000.0
2014-05-16 12:00:00,17.61,17.64,17.59,17.6,73700.0,15.9309,15.958,15.9128,15.9218,73700.0
2014-05-16 12:30:00,17.59,17.6,17.54,17.55,53700.0,15.9128,15.9218,15.8675,15.8766,53700.0
2014-05-16 13:00:00,17.56,17.57,17.53,17.56,54000.0,15.8856,15.8947,15.8585,15.8856,54000.0
2014-05-16 13:30:00,17.56,17.64,17.56,17.64,74500.0,15.8856,15.958,15.8856,15.958,74500.0
2014-05-16 14:00:00,17.64,17.64,17.59,17.61,55500.0,15.958,15.958,15.9128,15.9309,55500.0
2014-05-16 14:30:00,17.61,17.66,17.6,17.66,76500.0,15.9309,15.9761,15.9218,15.9761,76500.0
2014-05-16 15:00:00,17.66,17.75,17.66,17.71,179300.0,15.9761,16.0575,15.9761,16.0213,179300.0
2014-05-16 15:30:00,17.71,17.77,17.71,17.77,159200.0,16.0213,16.0756,16.0213,16.0756,159200.0
2014-05-19 09:30:00,17.69,17.96,17.61,17.96,115100.0,16.0032,16.2475,15.9309,16.2475,115100.0
2014-05-19 10:00:00,17.96,18.04,17.93,18.02,161800.0,16.2475,16.3199,16.2203,16.3018,161800.0
2014-05-19 10:30:00,18.02,18.05,17.99,17.99,69500.0,16.3018,16.3289,16.2746,16.2746,69500.0
2014-05-19 11:00:00,18.0,18.04,17.97,18.01,93200.0,16.2837,16.3199,16.2565,16.2927,93200.0
2014-05-19 11:30:00,18.01,18.02,17.96,17.96,41700.0,16.2927,16.3018,16.2475,16.2475,41700.0
2014-05-19 12:00:00,17.97,18.0,17.96,17.98,40900.0,16.2565,16.2837,16.2475,16.2656,40900.0
2014-05-19 12:30:00,17.98,17.98,17.93,17.94,38600.0,16.2656,16.2656,16.2203,16.2294,38600.0
2014-05-19 13:00:00,17.94,17.98,17.93,17.97,43500.0,16.2294,16.2656,16.2203,16.2565,43500.0
2014-05-19 13:30:00,17.98,18.01,17.97,18.0,31400.0,16.2656,16.2927,16.2565,16.2837,31400.0
2014-05-19 14:00:00,18.0,18.03,18.0,18.0,53500.0,16.2837,16.3108,16.2837,16.2837,53500.0
2014-05-19 14:30:00,18.01,18.02,17.99,18.0,43100.0,16.2927,16.3018,16.2746,16.2837,43100.0
2014-05-19 15:00:00,18.0,18.04,17.99,18.04,61400.0,16.2837,16.3199,16.2746,16.3199,61400.0
2014-05-19 15:30:00,18.04,18.06,18.03,18.04,218900.0,16.3199,16.338,16.3108,16.3199,218900.0
2014-05-20 09:30:00,18.04,18.04,17.86,17.87,140100.0,16.3199,16.3199,16.157,16.1661,140100.0
2014-05-20 10:00:00,17.87,17.9,17.81,17.82,48700.0,16.1661,16.1932,16.1118,16.1208,48700.0
2014-05-20 10:30:00,17.82,17.94,17.82,17.94,188600.0,16.1208,16.2294,16.1208,16.2294,188600.0
2014-05-20 11:00:00,17.95,17.97,17.92,17.93,54100.0,16.2384,16.2565,16.2113,16.2203,54100.0
2014-05-20 11:30:00,17.92,18.01,17.92,17.96,49800.0,16.2113,16.2927,16.2113,16.2475,49800.0
2014-05-20 12:00:00,17.96,17.96,17.88,17.94,86300.0,16.2475,16.2475,16.1751,16.2294,86300.0
2014-05-20 12:30:00,17.95,17.95,17.93,17.94,74300.0,16.2384,16.2384,16.2203,16.2294,74300.0
2014-05-20 13:00:00,17.94,17.94,17.84,17.87,64700.0,16.2294,16.2294,16.1389,16.1661,64700.0
2014-05-20 13:30:00,17.87,17.88,17.81,17.81,49000.0,16.1661,16.1751,16.1118,16.1118,49000.0
2014-05-20 14:00:00,17.81,17.88,17.81,17.87,36200.0,16.1118,16.1751,16.1118,16.1661,36200.0
2014-05-20 14:30:00,17.86,17.87,17.82,17.84,45400.0,16.157,16.1661,16.1208,16.1389,45400.0
2014-05-20 15:00:00,17.84,17.9,17.84,17.88,71400.0,16.1389,16.1932,16.1389,16.1751,71400.0
2014-05-20 15:30:00,17.88,17.93,17.87,17.87,117300.0,16.1751,16.2203,16.1661,16.1661,117300.0
2014-05-21 09:30:00,17.9,18.07,17.87,18.04,83300.0,16.1932,16.347,16.1661,16.3199,83300.0
2014-05-21 10:00:00,18.04,18.12,18.0,18.1,221600.0,16.3199,16.3922,16.2837,16.3741,221600.0
2014-05-21 10:30:00,18.11,18.11,17.98,17.98,65000.0,16.3832,16.3832,16.2656,16.2656,65000.0
2014-05-21 11:00:00,17.98,18.0,17.89,17.9,74000.0,16.2656,16.2837,16.1842,16.1932,74000.0
2014-05-21 11:30:00,17.91,17.91,17.85,17.87,37500.0,16.2023,16.2023,16.148,16.1661,37500.0
2014-05-21 12:00:00,17.88,17.96,17.87,17.96,50300.0,16.1751,16.2475,16.1661,16.2475,50300.0
2014-05-21 12:30:00,17.97,18.01,17.95,18.01,54400.0,16.2565,16.2927,16.2384,16.2927,54400.0
2014-05-21 13:00:00,18.01,18.05,18.01,18.02,30400.0,16.2927,16.3289,16.2927,16.3018,30400.0
2014-05-21 13:30:00,18.03,18.06,18.0,18.04,19800.0,16.3108,16.338,16.2837,16.3199,19800.0
2014-05-21 14:00:00,18.05,18.07,18.0,18.01,66700.0,16.3289,16.347,16.2837,16.2927,66700.0
2014-05-21 14:30:00,18.01,18.03,17.98,17.99,83900.0,16.2927,16.3108,16.2656,16.2746,83900.0
2014-05-21 15:00:00,18.0,18.02,17.99,18.0,97800.0,16.2837,16.3018,16.2746,16.2837,97800.0
2014-05-21 15:30:00,18.0,18.02,18.0,18.01,115800.0,16.2837,16.3018,16.2837,16.2927,115800.0
2014-05-22 09:30:00,17.98,18.14,17.97,18.14,199000.0,16.2656,16.4103,16.2565,16.4103,199000.0
2014-05-22 10:00:00,18.14,18.18,18.06,18.14,94000.0,16.4103,16.4465,16.338,16.4103,94000.0
2014-05-22 10:30:00,18.14,18.18,18.13,18.13,71600.0,16.4103,16.4465,16.4013,16.4013,71600.0
2014-05-22 11:00:00,18.13,18.17,18.1,18.15,78400.0,16.4013,16.4375,16.3741,16.4194,78400.0
2014-05-22 11:30:00,18.16,18.18,18.14,18.16,56700.0,16.4284,16.4465,16.4103,16.4284,56700.0
2014-05-22 12:00:00,18.16,18.18,18.11,18.16,63300.0,16.4284,16.4465,16.3832,16.4284,63300.0
2014-05-22 12:30:00,18.17,18.17,18.09,18.11,104800.0,16.4375,16.4375,16.3651,16.3832,104800.0
2014-05-22 13:00:00,18.1,18.18,18.1,18.16,60900.0,16.3741,16.4465,16.3741,16.4284,60900.0
2014-05-22 13:30:00,18.16,18.2,18.15,18.18,51800.0,16.4284,16.4646,16.4194,16.4465,51800.0
2014-05-22 14:00:00,18.19,18.19,18.12,18.15,68500.0,16.4556,16.4556,16.3922,16.4194,68500.0
2014-05-22 14:30:00,18.14,18.15,18.13,18.15,54100.0,16.4103,16.4194,16.4013,16.4194,54100.0
2014-05-22 15:00:00,18.15,18.15,18.09,18.1,61900.0,16.4194,16.4194,16.3651,16.3741,61900.0
2014-05-22 15:30:00,18.09,18.12,18.08,18.1,293600.0,16.3651,16.3922,16.356,16.3741,293600.0
2014-05-23 09:30:00,18.15,18.29,18.12,18.25,270100.0,16.4194,16.546,16.3922,16.5098,270100.0
2014-05-23 10:00:00,18.25,18.3,18.21,18.29,59300.0,16.5098,16.5551,16.4736,16.546,59300.0
2014-05-23 10:30:00,18.3,18.37,18.29,18.33,72700.0,16.5551,16.6184,16.546,16.5822,72700.0
2014-05-23 11:00:00,18.33,18.36,18.31,18.36,30100.0,16.5822,16.6093,16.5641,16.6093,30100.0
2014-05-23 11:30:00,18.36,18.37,18.29,18.31,50600.0,16.6093,16.6184,16.546,16.5641,50600.0
2014-05-23 12:00:00,18.32,18.34,18.3,18.3,67200.0,16.5732,16.5913,16.5551,16.5551,67200.0
2014-05-23 12:30:00,18.31,18.35,18.31,18.34,25100.0,16.5641,16.6003,16.5641,16.5913,25100.0
2014-05-23 13:00:00,18.34,18.38,18.33,18.38,34800.0,16.5913,16.6274,16.5822,16.6274,34800.0
2014-05-23 13:30:00,18.38,18.44,18.38,18.42,89000.0,16.6274,16.6817,16.6274,16.6636,89000.0
2014-05-23 14:00:00,18.43,18.45,18.42,18.43,41200.0,16.6727,16.6908,16.6636,16.6727,41200.0
2014-05-23 14:30:00,18.43,18.43,18.42,18.42,25700.0,16.6727,16.6727,16.6636,16.6636,25700.0
2014-05-23 15:00:00,18.42,18.5,18.42,18.5,69500.0,16.6636,16.736,16.6636,16.736,69500.0
2014-05-23 15:30:00,18.5,18.52,18.49,18.52,240600.0,16.736,16.7541,16.727,16.7541,240600.0
2014-05-27 09:30:00,18.58,18.75,18.54,18.73,311400.0,16.8084,16.9622,16.7722,16.9441,311400.0
2014-05-27 10:00:00,18.72,18.86,18.72,18.86,279600.0,16.935,17.0617,16.935,17.0617,279600.0
2014-05-27 10:30:00,18.86,18.88,18.72,18.73,199800.0,17.0617,17.0798,16.935,16.9441,199800.0
2014-05-27 11:00:00,18.73,18.74,18.63,18.63,44900.0,16.9441,16.9531,16.8536,16.8536,44900.0
2014-05-27 11:30:00,18.63,18.73,18.63,18.69,113200.0,16.8536,16.9441,16.8536,16.9079,113200.0
2014-05-27 12:00:00,18.69,18.74,18.69,18.72,97900.0,16.9079,16.9531,16.9079,16.935,97900.0
2014-05-27 12:30:00,18.72,18.73,18.71,18.71,22400.0,16.935,16.9441,16.926,16.926,22400.0
2014-05-27 13:00:00,18.72,18.74,18.68,18.68,54800.0,16.935,16.9531,16.8988,16.8988,54800.0
2014-05-27 13:30:00,18.68,18.72,18.63,18.68,58600.0,16.8988,16.935,16.8536,16.8988,58600.0
2014-05-27 14:00:00,18.68,18.69,18.62,18.62,53600.0,16.8988,16.9079,16.8446,16.8446,53600.0
2014-05-27 14:30:00,18.62,18.68,18.6,18.68,71700.0,16.8446,16.8988,16.8265,16.8988,71700.0
2014-05-27 15:00:00,18.68,18.71,18.68,18.7,109700.0,16.8988,16.926,16.8988,16.9169,109700.0
2014-05-27 15:30:00,18.7,18.76,18.7,18.75,413600.0,16.9169,16.9712,16.9169,16.9622,413600.0
2014-05-28 09:30:00,18.76,18.85,18.72,18.75,77000.0,16.9712,17.0526,16.935,16.9622,77000.0
2014-05-28 10:00:00,18.75,18.79,18.72,18.78,136000.0,16.9622,16.9983,16.935,16.9893,136000.0
2014-05-28 10:30:00,18.76,18.8,18.74,18.78,139300.0,16.9712,17.0074,16.9531,16.9893,139300.0
2014-05-28 11:00:00,18.78,18.82,18.77,18.8,54700.0,16.9893,17.0255,16.9803,17.0074,54700.0
2014-05-28 11:30:00,18.79,18.83,18.78,18.8,57500.0,16.9983,17.0345,16.9893,17.0074,57500.0
2014-05-28 12:00:00,18.8,18.84,18.73,18.74,100000.0,17.0074,17.0436,16.9441,16.9531,100000.0
2014-05-28 12:30:00,18.74,18.74,18.71,18.72,15600.0,16.9531,16.9531,16.926,16.935,15600.0
2014-05-28 13:00:00,18.72,18.75,18.69,18.7,92300.0,16.935,16.9622,16.9079,16.9169,92300.0
2014-05-28 13:30:00,18.7,18.71,18.67,18.69,37600.0,16.9169,16.926,16.8898,16.9079,37600.0
2014-05-28 14:00:00,18.69,18.7,18.65,18.67,67200.0,16.9079,16.9169,16.8717,16.8898,67200.0
2014-05-28 14:30:00,18.67,18.67,18.64,18.66,56900.0,16.8898,16.8898,16.8626,16.8807,56900.0
2014-05-28 15:00:00,18.66,18.74,18.66,18.73,103100.0,16.8807,16.9531,16.8807,16.9441,103100.0
2014-05-28 15:30:00,18.73,18.74,18.69,18.7,242500.0,16.9441,16.9531,16.9079,16.9169,242500.0
2014-05-29 09:30:00,18.74,18.82,18.7,18.78,230400.0,16.9531,17.0255,16.9169,16.9893,230400.0
2014-05-29 10:00:00,18.77,18.79,18.64,18.66,74900.0,16.9803,16.9983,16.8626,16.8807,74900.0
2014-05-29 10:30:00,18.65,18.77,18.64,18.75,121000.0,16.8717,16.9803,16.8626,16.9622,121000.0
2014-05-29 11:00:00,18.75,18.81,18.73,18.79,24900.0,16.9622,17.0164,16.9441,16.9983,24900.0
2014-05-29 11:30:00,18.79,18.85,18.79,18.84,36900.0,16.9983,17.0526,16.9983,17.0436,36900.0
2014-05-29 12:00:00,18.85,18.89,18.82,18.84,37100.0,17.0526,17.0888,17.0255,17.0436,37100.0
2014-05-29 12:30:00,18.84,18.86,18.83,18.83,17100.0,17.0436,17.0617,17.0345,17.0345,17100.0
2014-05-29 13:00:00,18.83,18.84,18.83,18.83,11900.0,17.0345,17.0436,17.0345,17.0345,11900.0
2014-05-29 13:30:00,18.83,18.84,18.8,18.82,39200.0,17.0345,17.0436,17.0074,17.0255,39200.0
2014-05-29 14:00:00,18.82,18.85,18.8,18.83,30200.0,17.0255,17.0526,17.0074,17.0345,30200.0
2014-05-29 14:30:00,18.83,18.86,18.83,18.85,51600.0,17.0345,17.0617,17.0345,17.0526,51600.0
2014-05-29 15:00:00,18.86,18.9,18.84,18.89,84700.0,17.0617,17.0979,17.0436,17.0888,84700.0
2014-05-29 15:30:00,18.9,18.94,18.88,18.94,296700.0,17.0979,17.134,17.0798,17.134,296700.0
2014-05-30 09:30:00,18.89,18.99,18.85,18.85,153500.0,17.0888,17.1793,17.0526,17.0526,153500.0
2014-05-30 10:00:00,18.86,18.88,18.77,18.79,29300.0,17.0617,17.0798,16.9803,16.9983,29300.0
2014-05-30 10:30:00,18.8,18.86,18.74,18.86,51500.0,17.0074,17.0617,16.9531,17.0617,51500.0
2014-05-30 11:00:00,18.86,18.89,18.85,18.87,33200.0,17.0617,17.0888,17.0526,17.0707,33200.0
2014-05-30 11:30:00,18.87,18.88,18.83,18.83,29500.0,17.0707,17.0798,17.0345,17.0345,29500.0
2014-05-30 12:00:00,18.84,18.85,18.8,18.8,22900.0,17.0436,17.0526,17.0074,17.0074,22900.0
2014-05-30 12:30:00,18.8,18.8,18.73,18.75,31900.0,17.0074,17.0074,16.9441,16.9622,31900.0
2014-05-30 13:00:00,18.75,18.78,18.74,18.75,18700.0,16.9622,16.9893,16.9531,16.9622,18700.0
2014-05-30 13:30:00,18.75,18.78,18.73,18.78,27900.0,16.9622,16.9893,16.9441,16.9893,27900.0
2014-05-30 14:00:00,18.78,18.82,18.77,18.81,29000.0,16.9893,17.0255,16.9803,17.0164,29000.0
2014-05-30 14:30:00,18.81,18.82,18.78,18.79,30700.0,17.0164,17.0255,16.9893,16.9983,30700.0
2014-05-30 15:00:00,18.78,18.8,18.76,18.78,104100.0,16.9893,17.0074,16.9712,16.9893,104100.0
2014-05-30 15:30:00,18.78,18.86,18.77,18.81,283800.0,16.9893,17.0617,16.9803,17.0164,283800.0
2014-06-02 09:30:00,18.78,18.88,18.7,18.75,69100.0,16.9893,17.0798,16.9169,16.9622,69100.0
2014-06-02 10:00:00,18.75,18.77,18.64,18.67,55900.0,16.9622,16.9803,16.8626,16.8898,55900.0
2014-06-02 10:30:00,18.66,18.71,18.64,18.64,46200.0,16.8807,16.926,16.8626,16.8626,46200.0
2014-06-02 11:00:00,18.66,18.75,18.65,18.75,36800.0,16.8807,16.9622,16.8717,16.9622,36800.0
2014-06-02 11:30:00,18.76,18.77,18.71,18.75,30600.0,16.9712,16.9803,16.926,16.9622,30600.0
2014-06-02 12:00:00,18.75,18.75,18.72,18.73,13200.0,16.9622,16.9622,16.935,16.9441,13200.0
2014-06-02 12:30:00,18.72,18.73,18.69,18.69,11900.0,16.935,16.9441,16.9079,16.9079,11900.0
2014-06-02 13:00:00,18.69,18.71,18.68,18.7,28100.0,16.9079,16.926,16.8988,16.9169,28100.0
2014-06-02 13:30:00,18.7,18.74,18.69,18.72,24900.0,16.9169,16.9531,16.9079,16.935,24900.0
2014-06-02 14:00:00,18.72,18.76,18.72,18.76,28500.0,16.935,16.9712,16.935,16.9712,28500.0
2014-06-02 14:30:00,18.76,18.78,18.75,18.75,32700.0,16.9712,16.9893,16.9622,16.9622,32700.0
2014-06-02 15:00:00,18.75,18.75,18.72,18.73,41600.0,16.9622,16.9622,16.935,16.9441,41600.0
2014-06-02 15:30:00,18.73,18.79,18.73,18.75,138900.0,16.9441,16.9983,16.9441,16.9622,138900.0
2014-06-03 09:30:00,18.66,18.81,18.64,18.8,54800.0,16.8807,17.0164,16.8626,17.0074,54800.0
2014-06-03 10:00:00,18.8,18.85,18.77,18.77,44200.0,17.0074,17.0526,16.9803,16.9803,44200.0
2014-06-03 10:30:00,18.77,18.81,18.69,18.7,41600.0,16.9803,17.0164,16.9079,16.9169,41600.0
2014-06-03 11:00:00,18.7,18.71,18.66,18.66,55600.0,16.9169,16.926,16.8807,16.8807,55600.0
2014-06-03 11:30:00,18.66,18.66,18.57,18.59,52100.0,16.8807,16.8807,16.7993,16.8174,52100.0
2014-06-03 12:00:00,18.59,18.69,18.58,18.69,26000.0,16.8174,16.9079,16.8084,16.9079,26000.0
2014-06-03 12:30:00,18.69,18.69,18.67,18.68,14900.0,16.9079,16.9079,16.8898,16.8988,14900.0
2014-06-03 13:00:00,18.68,18.74,18.67,18.74,33700.0,16.8988,16.9531,16.8898,16.9531,33700.0
2014-06-03 13:30:00,18.74,18.74,18.72,18.73,24700.0,16.9531,16.9531,16.935,16.9441,24700.0
2014-06-03 14:00:00,18.73,18.78,18.72,18.78,67200.0,16.9441,16.9893,16.935,16.9893,67200.0
2014-06-03 14:30:00,18.78,18.78,18.73,18.74,43500.0,16.9893,16.9893,16.9441,16.9531,43500.0
2014-06-03 15:00:00,18.73,18.74,18.7,18.71,71000.0,16.9441,16.9531,16.9169,16.926,71000.0
2014-06-03 15:30:00,18.71,18.72,18.69,18.69,274000.0,16.926,16.935,16.9079,16.9079,274000.0
2014-06-04 09:30:00,18.63,18.73,18.54,18.73,95200.0,16.8536,16.9441,16.7722,16.9441,95200.0
2014-06-04 10:00:00,18.74,18.79,18.72,18.75,30200.0,16.9531,16.9983,16.935,16.9622,30200.0
2014-06-04 10:30:00,18.74,18.8,18.74,18.8,25500.0,16.9531,17.0074,16.9531,17.0074,25500.0
2014-06-04 11:00:00,18.81,18.81,18.73,18.78,37200.0,17.0164,17.0164,16.9441,16.9893,37200.0
2014-06-04 11:30:00,18.78,18.79,18.76,18.76,18100.0,16.9893,16.9983,16.9712,16.9712,18100.0
2014-06-04 12:00:00,18.77,18.78,18.75,18.77,25600.0,16.9803,16.9893,16.9622,16.9803,25600.0
2014-06-04 12:30:00,18.78,18.78,18.76,18.77,12600.0,16.9893,16.9893,16.9712,16.9803,12600.0
2014-06-04 13:00:00,18.76,18.77,18.74,18.74,27300.0,16.9712,16.9803,16.9531,16.9531,27300.0
2014-06-04 13:30:00,18.74,18.75,18.7,18.7,89800.0,16.9531,16.9622,16.9169,16.9169,89800.0
2014-06-04 14:00:00,18.7,18.71,18.65,18.65,90400.0,16.9169,16.926,16.8717,16.8717,90400.0
2014-06-04 14:30:00,18.65,18.67,18.63,18.67,55600.0,16.8717,16.8898,16.8536,16.8898,55600.0
2014-06-04 15:00:00,18.67,18.74,18.67,18.74,61900.0,16.8898,16.9531,16.8898,16.9531,61900.0
2014-06-04 15:30:00,18.74,18.76,18.71,18.75,237000.0,16.9531,16.9712,16.926,16.9622,237000.0
2014-06-05 09:30:00,18.75,18.81,18.66,18.72,88300.0,16.9622,17.0164,16.8807,16.935,88300.0
2014-06-05 10:00:00,18.72,18.78,18.63,18.78,91600.0,16.935,16.9893,16.8536,16.9893,91600.0
2014-06-05 10:30:00,18.78,18.83,18.75,18.83,108800.0,16.9893,17.0345,16.9622,17.0345,108800.0
2014-06-05 11:00:00,18.82,18.94,18.82,18.93,81500.0,17.0255,17.134,17.0255,17.125,81500.0
2014-06-05 11:30:00,18.92,19.0,18.92,19.0,60500.0,17.1159,17.1883,17.1159,17.1883,60500.0
2014-06-05 12:00:00,19.0,19.07,18.98,19.05,223900.0,17.1883,17.2516,17.1702,17.2336,223900.0
2014-06-05 12:30:00,19.06,19.25,19.06,19.16,171600.0,17.2426,17.4145,17.2426,17.3331,171600.0
2014-06-05 13:00:00,19.16,19.24,19.16,19.18,70400.0,17.3331,17.4054,17.3331,17.3512,70400.0
2014-06-05 13:30:00,19.18,19.2,19.18,19.2,20800.0,17.3512,17.3693,17.3512,17.3693,20800.0
2014-06-05 14:00:00,19.2,19.2,19.15,19.18,89200.0,17.3693,17.3693,17.324,17.3512,89200.0
2014-06-05 14:30:00,19.18,19.27,19.18,19.21,90900.0,17.3512,17.4326,17.3512,17.3783,90900.0
2014-06-05 15:00:00,19.2,19.26,19.19,19.23,87000.0,17.3693,17.4235,17.3602,17.3964,87000.0
2014-06-05 15:30:00,19.23,19.26,19.23,19.26,244100.0,17.3964,17.4235,17.3964,17.4235,244100.0
2014-06-06 09:30:00,19.29,19.43,19.27,19.43,230100.0,17.4507,17.5773,17.4326,17.5773,230100.0
2014-06-06 10:00:00,19.43,19.5,19.42,19.44,104200.0,17.5773,17.6406,17.5683,17.5864,104200.0
2014-06-06 10:30:00,19.44,19.45,19.38,19.42,55900.0,17.5864,17.5954,17.5321,17.5683,55900.0
2014-06-06 11:00:00,19.42,19.43,19.38,19.41,46400.0,17.5683,17.5773,17.5321,17.5592,46400.0
2014-06-06 11:30:00,19.4,19.44,19.39,19.44,36400.0,17.5502,17.5864,17.5411,17.5864,36400.0
2014-06-06 12:00:00,19.44,19.46,19.41,19.46,45700.0,17.5864,17.6045,17.5592,17.6045,45700.0
2014-06-06 12:30:00,19.46,19.5,19.45,19.48,47100.0,17.6045,17.6406,17.5954,17.6226,47100.0
2014-06-06 13:00:00,19.47,19.48,19.44,19.47,30800.0,17.6135,17.6226,17.5864,17.6135,30800.0
2014-06-06 13:30:00,19.47,19.47,19.42,19.44,41700.0,17.6135,17.6135,17.5683,17.5864,41700.0
2014-06-06 14:00:00,19.44,19.47,19.42,19.46,31300.0,17.5864,17.6135,17.5683,17.6045,31300.0
2014-06-06 14:30:00,19.46,19.49,19.45,19.49,30400.0,17.6045,17.6316,17.5954,17.6316,30400.0
2014-06-06 15:00:00,19.48,19.5,19.46,19.46,91500.0,17.6226,17.6406,17.6045,17.6045,91500.0
2014-06-06 15:30:00,19.46,19.48,19.43,19.47,212500.0,17.6045,17.6226,17.5773,17.6135,212500.0
2014-06-09 09:30:00,19.48,19.58,19.44,19.57,115100.0,17.6226,17.713,17.5864,17.704,115100.0
2014-06-09 10:00:00,19.57,19.63,19.55,19.59,78300.0,17.704,17.7582,17.6859,17.7221,78300.0
2014-06-09 10:30:00,19.59,19.6,19.55,19.57,50300.0,17.7221,17.7311,17.6859,17.704,50300.0
2014-06-09 11:00:00,19.58,19.6,19.55,19.6,48000.0,17.713,17.7311,17.6859,17.7311,48000.0
2014-06-09 11:30:00,19.59,19.73,19.59,19.71,74300.0,17.7221,17.8487,17.7221,17.8306,74300.0
2014-06-09 12:00:00,19.71,19.72,19.69,19.69,34100.0,17.8306,17.8397,17.8125,17.8125,34100.0
2014-06-09 12:30:00,19.7,19.75,19.69,19.72,81100.0,17.8216,17.8668,17.8125,17.8397,81100.0
2014-06-09 13:00:00,19.73,19.74,19.65,19.66,78500.0,17.8487,17.8578,17.7763,17.7854,78500.0
2014-06-09 13:30:00,19.66,19.73,19.66,19.69,114800.0,17.7854,17.8487,17.7854,17.8125,114800.0
2014-06-09 14:00:00,19.69,19.69,19.59,19.64,44900.0,17.8125,17.8125,17.7221,17.7673,44900.0
2014-06-09 14:30:00,19.64,19.67,19.6,19.67,73700.0,17.7673,17.7944,17.7311,17.7944,73700.0
2014-06-09 15:00:00,19.67,19.71,19.63,19.69,92600.0,17.7944,17.8306,17.7582,17.8125,92600.0
2014-06-09 15:30:00,19.7,19.7,19.64,19.67,301700.0,17.8216,17.8216,17.7673,17.7944,301700.0
2014-06-10 09:30:00,19.66,19.78,19.63,19.76,94000.0,17.7854,17.8939,17.7582,17.8759,94000.0
2014-06-10 10:00:00,19.75,19.75,19.69,19.73,67700.0,17.8668,17.8668,17.8125,17.8487,67700.0
2014-06-10 10:30:00,19.73,19.84,19.72,19.81,94900.0,17.8487,17.9482,17.8397,17.9211,94900.0
2014-06-10 11:00:00,19.81,19.86,19.77,19.81,62600.0,17.9211,17.9663,17.8849,17.9211,62600.0
2014-06-10 11:30:00,19.8,19.86,19.8,19.83,72700.0,17.912,17.9663,17.912,17.9392,72700.0
2014-06-10 12:00:00,19.83,19.83,19.78,19.78,40100.0,17.9392,17.9392,17.8939,17.8939,40100.0
2014-06-10 12:30:00,19.78,19.84,19.78,19.84,33500.0,17.8939,17.9482,17.8939,17.9482,33500.0
2014-06-10 13:00:00,19.84,19.87,19.77,19.77,61200.0,17.9482,17.9754,17.8849,17.8849,61200.0
2014-06-10 13:30:00,19.78,19.81,19.72,19.81,120400.0,17.8939,17.9211,17.8397,17.9211,120400.0
2014-06-10 14:00:00,19.8,19.86,19.79,19.86,50700.0,17.912,17.9663,17.903,17.9663,50700.0
2014-06-10 14:30:00,19.86,19.86,19.78,19.78,83600.0,17.9663,17.9663,17.8939,17.8939,83600.0
2014-06-10 15:00:00,19.79,19.82,19.79,19.81,81200.0,17.903,17.9301,17.903,17.9211,81200.0
2014-06-10 15:30:00,19.82,19.86,19.81,19.86,164300.0,17.9301,17.9663,17.9211,17.9663,164300.0
2014-06-11 09:30:00,19.75,19.9,19.74,19.89,94700.0,17.8668,18.0025,17.8578,17.9935,94700.0
2014-06-11 10:00:00,19.89,19.9,19.85,19.85,60000.0,17.9935,18.0025,17.9573,17.9573,60000.0
2014-06-11 10:30:00,19.85,19.88,19.83,19.84,73800.0,17.9573,17.9844,17.9392,17.9482,73800.0
2014-06-11 11:00:00,19.84,19.88,19.81,19.83,97400.0,17.9482,17.9844,17.9211,17.9392,97400.0
2014-06-11 11:30:00,19.84,19.85,19.81,19.83,39800.0,17.9482,17.9573,17.9211,17.9392,39800.0
2014-06-11 12:00:00,19.84,19.86,19.8,19.8,20000.0,17.9482,17.9663,17.912,17.912,20000.0
2014-06-11 12:30:00,19.8,19.85,19.8,19.83,31700.0,17.912,17.9573,17.912,17.9392,31700.0
2014-06-11 13:00:00,19.83,19.83,19.77,19.82,49900.0,17.9392,17.9392,17.8849,17.9301,49900.0
2014-06-11 13:30:00,19.83,19.86,19.76,19.76,46100.0,17.9392,17.9663,17.8759,17.8759,46100.0
2014-06-11 14:00:00,19.76,19.77,19.71,19.77,59700.0,17.8759,17.8849,17.8306,17.8849,59700.0
2014-06-11 14:30:00,19.77,19.82,19.76,19.77,52000.0,17.8849,17.9301,17.8759,17.8849,52000.0
2014-06-11 15:00:00,19.77,19.83,19.77,19.82,99600.0,17.8849,17.9392,17.8849,17.9301,99600.0
2014-06-11 15:30:00,19.82,19.84,19.75,19.78,222400.0,17.9301,17.9482,17.8668,17.8939,222400.0
2014-06-12 09:30:00,19.75,19.79,19.71,19.79,66700.0,17.8668,17.903,17.8306,17.903,66700.0
2014-06-12 10:00:00,19.79,19.92,19.79,19.86,121400.0,17.903,18.0206,17.903,17.9663,121400.0
2014-06-12 10:30:00,19.85,19.86,19.77,19.79,42000.0,17.9573,17.9663,17.8849,17.903,42000.0
2014-06-12 11:00:00,19.79,19.81,19.77,19.78,42300.0,17.903,17.9211,17.8849,17.8939,42300.0
2014-06-12 11:30:00,19.78,19.88,19.78,19.83,76700.0,17.8939,17.9844,17.8939,17.9392,76700.0
2014-06-12 12:00:00,19.83,19.85,19.8,19.82,53600.0,17.9392,17.9573,17.912,17.9301,53600.0
2014-06-12 12:30:00,19.81,19.82,19.74,19.8,33500.0,17.9211,17.9301,17.8578,17.912,33500.0
2014-06-12 13:00:00,19.8,19.8,19.71,19.74,56600.0,17.912,17.912,17.8306,17.8578,56600.0
2014-06-12 13:30:00,19.74,19.75,19.65,19.66,94300.0,17.8578,17.8668,17.7763,17.7854,94300.0
2014-06-12 14:00:00,19.66,19.71,19.66,19.69,57900.0,17.7854,17.8306,17.7854,17.8125,57900.0
2014-06-12 14:30:00,19.69,19.73,19.65,19.69,40600.0,17.8125,17.8487,17.7763,17.8125,40600.0
2014-06-12 15:00:00,19.7,19.71,19.66,19.67,95700.0,17.8216,17.8306,17.7854,17.7944,95700.0
2014-06-12 15:30:00,19.66,19.71,19.62,19.68,370600.0,17.7854,17.8306,17.7492,17.8035,370600.0
2014-06-13 09:30:00,19.78,19.9,19.73,19.78,200700.0,17.8939,18.0025,17.8487,17.8939,200700.0
2014-06-13 10:00:00,19.78,19.84,19.72,19.82,119000.0,17.8939,17.9482,17.8397,17.9301,119000.0
2014-06-13 10:30:00,19.83,19.89,19.8,19.82,76000.0,17.9392,17.9935,17.912,17.9301,76000.0
2014-06-13 11:00:00,19.82,19.83,19.78,19.79,60700.0,17.9301,17.9392,17.8939,17.903,60700.0
2014-06-13 11:30:00,19.8,19.81,19.75,19.8,74000.0,17.912,17.9211,17.8668,17.912,74000.0
2014-06-13 12:00:00,19.8,19.88,19.8,19.86,53500.0,17.912,17.9844,17.912,17.9663,53500.0
2014-06-13 12:30:00,19.86,19.88,19.84,19.84,30100.0,17.9663,17.9844,17.9482,17.9482,30100.0
2014-06-13 13:00:00,19.84,19.89,19.82,19.82,51200.0,17.9482,17.9935,17.9301,17.9301,51200.0
2014-06-13 13:30:00,19.82,19.84,19.78,19.8,38500.0,17.9301,17.9482,17.8939,17.912,38500.0
2014-06-13 14:00:00,19.8,19.8,19.79,19.8,22200.0,17.912,17.912,17.903,17.912,22200.0
2014-06-13 14:30:00,19.8,19.8,19.78,19.8,35300.0,17.912,17.912,17.8939,17.912,35300.0
2014-06-13 15:00:00,19.8,19.81,19.75,19.75,157100.0,17.912,17.9211,17.8668,17.8668,157100.0
2014-06-13 15:30:00,19.75,19.8,19.73,19.8,234200.0,17.8668,17.912,17.8487,17.912,234200.0
2014-06-16 09:30:00,19.77,19.9,19.71,19.82,165400.0,17.8849,18.0025,17.8306,17.9301,165400.0
2014-06-16 10:00:00,19.82,19.82,19.7,19.72,112600.0,17.9301,17.9301,17.8216,17.8397,112600.0
2014-06-16 10:30:00,19.72,19.79,19.71,19.71,193100.0,17.8397,17.903,17.8306,17.8306,193100.0
2014-06-16 11:00:00,19.72,19.74,19.66,19.73,106200.0,17.8397,17.8578,17.7854,17.8487,106200.0
2014-06-16 11:30:00,19.73,19.73,19.66,19.71,45500.0,17.8487,17.8487,17.7854,17.8306,45500.0
2014-06-16 12:00:00,19.72,19.78,19.71,19.76,107800.0,17.8397,17.8939,17.8306,17.8759,107800.0
2014-06-16 12:30:00,19.76,19.76,19.73,19.74,64000.0,17.8759,17.8759,17.8487,17.8578,64000.0
2014-06-16 13:00:00,19.75,19.86,19.74,19.85,66400.0,17.8668,17.9663,17.8578,17.9573,66400.0
2014-06-16 13:30:00,19.85,19.87,19.75,19.76,84000.0,17.9573,17.9754,17.8668,17.8759,84000.0
2014-06-16 14:00:00,19.76,19.8,19.75,19.79,49700.0,17.8759,17.912,17.8668,17.903,49700.0
2014-06-16 14:30:00,19.8,19.8,19.74,19.74,72700.0,17.912,17.912,17.8578,17.8578,72700.0
2014-06-16 15:00:00,19.74,19.75,19.73,19.73,108800.0,17.8578,17.8668,17.8487,17.8487,108800.0
2014-06-16 15:30:00,19.74,19.77,19.73,19.76,335200.0,17.8578,17.8849,17.8487,17.8759,335200.0
2014-06-17 09:30:00,19.76,19.93,19.69,19.9,94000.0,17.8759,18.0296,17.8125,18.0025,94000.0
2014-06-17 10:00:00,19.91,19.95,19.88,19.94,61600.0,18.0116,18.0477,17.9844,18.0387,61600.0
2014-06-17 10:30:00,19.94,19.94,19.77,19.88,98900.0,18.0387,18.0387,17.8849,17.9844,98900.0
2014-06-17 11:00:00,19.87,19.97,19.85,19.97,137300.0,17.9754,18.0658,17.9573,18.0658,137300.0
2014-06-17 11:30:00,19.98,20.05,19.97,19.97,261800.0,18.0749,18.1382,18.0658,18.0658,261800.0
2014-06-17 12:00:00,19.98,20.01,19.96,20.0,77400.0,18.0749,18.102,18.0568,18.093,77400.0
2014-06-17 12:30:00,20.0,20.05,20.0,20.05,76100.0,18.093,18.1382,18.093,18.1382,76100.0
2014-06-17 13:00:00,20.05,20.06,19.97,19.99,91400.0,18.1382,18.1472,18.0658,18.0839,91400.0
2014-06-17 13:30:00,19.98,20.02,19.98,20.0,100200.0,18.0749,18.1111,18.0749,18.093,100200.0
2014-06-17 14:00:00,19.99,20.02,19.98,20.01,65000.0,18.0839,18.1111,18.0749,18.102,65000.0
2014-06-17 14:30:00,20.01,20.07,19.98,20.06,112200.0,18.102,18.1563,18.0749,18.1472,112200.0
2014-06-17 15:00:00,20.07,20.09,20.03,20.06,138100.0,18.1563,18.1744,18.1201,18.1472,138100.0
2014-06-17 15:30:00,20.06,20.06,19.95,19.96,426800.0,18.1472,18.1472,18.0477,18.0568,426800.0
2014-06-18 09:30:00,19.97,20.01,19.84,19.95,267300.0,18.0658,18.102,17.9482,18.0477,267300.0
2014-06-18 10:00:00,19.95,19.95,19.82,19.92,152100.0,18.0477,18.0477,17.9301,18.0206,152100.0
2014-06-18 10:30:00,19.92,20.13,19.92,20.09,282400.0,18.0206,18.2106,18.0206,18.1744,282400.0
2014-06-18 11:00:00,20.09,20.17,20.02,20.16,191600.0,18.1744,18.2468,18.1111,18.2377,191600.0
2014-06-18 11:30:00,20.16,20.16,20.01,20.06,187800.0,18.2377,18.2377,18.102,18.1472,187800.0
2014-06-18 12:00:00,20.06,20.1,20.01,20.07,115800.0,18.1472,18.1834,18.102,18.1563,115800.0
2014-06-18 12:30:00,20.07,20.08,20.02,20.04,95000.0,18.1563,18.1653,18.1111,18.1292,95000.0
2014-06-18 13:00:00,20.05,20.09,19.99,20.05,113200.0,18.1382,18.1744,18.0839,18.1382,113200.0
2014-06-18 13:30:00,20.04,20.05,19.99,20.01,87500.0,18.1292,18.1382,18.0839,18.102,87500.0
2014-06-18 14:00:00,20.0,20.11,19.99,20.1,194500.0,18.093,18.1925,18.0839,18.1834,194500.0
2014-06-18 14:30:00,20.1,20.16,20.06,20.07,202600.0,18.1834,18.2377,18.1472,18.1563,202600.0
2014-06-18 15:00:00,20.07,20.09,20.02,20.07,244100.0,18.1563,18.1744,18.1111,18.1563,244100.0
2014-06-18 15:30:00,20.07,20.14,20.04,20.11,660500.0,18.1563,18.2196,18.1292,18.1925,660500.0
2014-06-19 09:30:00,20.29,20.69,20.25,20.52,746800.0,18.3553,18.7172,18.3191,18.5634,746800.0
2014-06-19 10:00:00,20.52,20.63,20.44,20.52,277000.0,18.5634,18.6629,18.491,18.5634,277000.0
2014-06-19 10:30:00,20.51,20.54,20.16,20.25,522900.0,18.5543,18.5815,18.2377,18.3191,522900.0
2014-06-19 11:00:00,20.24,20.38,20.19,20.35,264700.0,18.3101,18.4367,18.2649,18.4096,264700.0
2014-06-19 11:30:00,20.35,20.44,20.32,20.41,146300.0,18.4096,18.491,18.3825,18.4639,146300.0
2014-06-19 12:00:00,20.41,20.51,20.39,20.45,274300.0,18.4639,18.5543,18.4458,18.5001,274300.0
2014-06-19 12:30:00,20.46,20.46,20.33,20.36,127400.0,18.5091,18.5091,18.3915,18.4186,127400.0
2014-06-19 13:00:00,20.35,20.43,20.33,20.42,123200.0,18.4096,18.482,18.3915,18.4729,123200.0
2014-06-19 13:30:00,20.42,20.57,20.42,20.51,234800.0,18.4729,18.6086,18.4729,18.5543,234800.0
2014-06-19 14:00:00,20.51,20.52,20.41,20.41,164100.0,18.5543,18.5634,18.4639,18.4639,164100.0
2014-06-19 14:30:00,20.41,20.43,20.37,20.43,194300.0,18.4639,18.482,18.4277,18.482,194300.0
2014-06-19 15:00:00,20.43,20.5,20.43,20.48,250600.0,18.482,18.5453,18.482,18.5272,250600.0
2014-06-19 15:30:00,20.48,20.65,20.48,20.63,834400.0,18.5272,18.681,18.5272,18.6629,834400.0
2014-06-20 09:30:00,20.64,20.67,20.44,20.48,365900.0,18.6719,18.6991,18.491,18.5272,365900.0
2014-06-20 10:00:00,20.48,20.51,20.39,20.42,115100.0,18.5272,18.5543,18.4458,18.4729,115100.0
2014-06-20 10:30:00,20.42,20.46,20.35,20.45,79800.0,18.4729,18.5091,18.4096,18.5001,79800.0
2014-06-20 11:00:00,20.45,20.51,20.41,20.43,122300.0,18.5001,18.5543,18.4639,18.482,122300.0
2014-06-20 11:30:00,20.43,20.44,20.33,20.39,112900.0,18.482,18.491,18.3915,18.4458,112900.0
2014-06-20 12:00:00,20.4,20.4,20.35,20.37,64000.0,18.4548,18.4548,18.4096,18.4277,64000.0
2014-06-20 12:30:00,20.38,20.4,20.35,20.36,95800.0,18.4367,18.4548,18.4096,18.4186,95800.0
2014-06-20 13:00:00,20.36,20.4,20.35,20.38,76000.0,18.4186,18.4548,18.4096,18.4367,76000.0
2014-06-20 13:30:00,20.39,20.42,20.38,20.39,59200.0,18.4458,18.4729,18.4367,18.4458,59200.0
2014-06-20 14:00:00,20.39,20.4,20.39,20.39,64700.0,18.4458,18.4548,18.4458,18.4458,64700.0
2014-06-20 14:30:00,20.39,20.41,20.38,20.41,123100.0,18.4458,18.4639,18.4367,18.4639,123100.0
2014-06-20 15:00:00,20.41,20.44,20.39,20.4,218300.0,18.4639,18.491,18.4458,18.4548,218300.0
2014-06-20 15:30:00,20.41,20.53,20.4,20.52,1010800.0,18.4639,18.5724,18.4548,18.5634,1010800.0
2014-06-23 09:30:00,20.52,20.7,20.46,20.68,236100.0,18.5634,18.7262,18.5091,18.7081,236100.0
2014-06-23 10:00:00,20.68,20.78,20.65,20.75,173600.0,18.7081,18.7986,18.681,18.7715,173600.0
2014-06-23 10:30:00,20.75,20.79,20.74,20.78,129800.0,18.7715,18.8076,18.7624,18.7986,129800.0
2014-06-23 11:00:00,20.77,20.78,20.68,20.71,176300.0,18.7895,18.7986,18.7081,18.7353,176300.0
2014-06-23 11:30:00,20.7,20.73,20.68,20.7,82100.0,18.7262,18.7534,18.7081,18.7262,82100.0
2014-06-23 12:00:00,20.7,20.73,20.68,20.7,58900.0,18.7262,18.7534,18.7081,18.7262,58900.0
2014-06-23 12:30:00,20.7,20.75,20.7,20.75,58200.0,18.7262,18.7715,18.7262,18.7715,58200.0
2014-06-23 13:00:00,20.75,20.75,20.73,20.73,43100.0,18.7715,18.7715,18.7534,18.7534,43100.0
2014-06-23 13:30:00,20.74,20.77,20.73,20.74,79800.0,18.7624,18.7895,18.7534,18.7624,79800.0
2014-06-23 14:00:00,20.75,20.8,20.74,20.78,97400.0,18.7715,18.8167,18.7624,18.7986,97400.0
2014-06-23 14:30:00,20.79,20.79,20.7,20.71,108100.0,18.8076,18.8076,18.7262,18.7353,108100.0
2014-06-23 15:00:00,20.7,20.72,20.68,20.71,116600.0,18.7262,18.7443,18.7081,18.7353,116600.0
2014-06-23 15:30:00,20.71,20.73,20.7,20.72,249200.0,18.7353,18.7534,18.7262,18.7443,249200.0
2014-06-24 09:30:00,20.8,21.29,20.69,21.11,873300.0,18.8167,19.26,18.7172,19.0971,873300.0
2014-06-24 10:00:00,21.12,21.2,21.06,21.11,210800.0,19.1062,19.1785,19.0519,19.0971,210800.0
2014-06-24 10:30:00,21.1,21.19,21.04,21.19,193800.0,19.0881,19.1695,19.0338,19.1695,193800.0
2014-06-24 11:00:00,21.18,21.25,21.16,21.22,155300.0,19.1605,19.2238,19.1424,19.1966,155300.0
2014-06-24 11:30:00,21.21,21.21,21.16,21.16,75700.0,19.1876,19.1876,19.1424,19.1424,75700.0
2014-06-24 12:00:00,21.17,21.17,21.13,21.16,47400.0,19.1514,19.1514,19.1152,19.1424,47400.0
2014-06-24 12:30:00,21.16,21.17,21.05,21.06,85600.0,19.1424,19.1514,19.0429,19.0519,85600.0
2014-06-24 13:00:00,21.06,21.07,20.93,20.93,140500.0,19.0519,19.0609,18.9343,18.9343,140500.0
2014-06-24 13:30:00,20.93,20.95,20.83,20.83,166800.0,18.9343,18.9524,18.8438,18.8438,166800.0
2014-06-24 14:00:00,20.83,20.9,20.83,20.86,85900.0,18.8438,18.9072,18.8438,18.871,85900.0
2014-06-24 14:30:00,20.86,20.89,20.78,20.84,108100.0,18.871,18.8981,18.7986,18.8529,108100.0
2014-06-24 15:00:00,20.83,20.83,20.68,20.73,249200.0,18.8438,18.8438,18.7081,18.7534,249200.0
2014-06-24 15:30:00,20.73,20.8,20.71,20.76,400200.0,18.7534,18.8167,18.7353,18.7805,400200.0
2014-06-25 09:30:00,20.66,20.82,20.65,20.67,108300.0,18.69,18.8348,18.681,18.6991,108300.0
2014-06-25 10:00:00,20.67,20.71,20.61,20.63,86800.0,18.6991,18.7353,18.6448,18.6629,86800.0
2014-06-25 10:30:00,20.62,20.76,20.56,20.76,81100.0,18.6539,18.7805,18.5996,18.7805,81100.0
2014-06-25 11:00:00,20.76,20.77,20.71,20.74,88800.0,18.7805,18.7895,18.7353,18.7624,88800.0
2014-06-25 11:30:00,20.75,20.76,20.67,20.71,95900.0,18.7715,18.7805,18.6991,18.7353,95900.0
2014-06-25 12:00:00,20.71,20.79,20.7,20.77,71900.0,18.7353,18.8076,18.7262,18.7895,71900.0
2014-06-25 12:30:00,20.77,20.81,20.76,20.8,74800.0,18.7895,18.8257,18.7805,18.8167,74800.0
2014-06-25 13:00:00,20.8,20.86,20.78,20.79,76400.0,18.8167,18.871,18.7986,18.8076,76400.0
2014-06-25 13:30:00,20.8,20.92,20.8,20.88,144100.0,18.8167,18.9252,18.8167,18.8891,144100.0
2014-06-25 14:00:00,20.88,20.9,20.83,20.89,90100.0,18.8891,18.9072,18.8438,18.8981,90100.0
2014-06-25 14:30:00,20.89,20.93,20.89,20.89,97600.0,18.8981,18.9343,18.8981,18.8981,97600.0
2014-06-25 15:00:00,20.89,20.91,20.86,20.88,173100.0,18.8981,18.9162,18.871,18.8891,173100.0
2014-06-25 15:30:00,20.89,20.91,20.85,20.87,352700.0,18.8981,18.9162,18.8619,18.88,352700.0
2014-06-26 09:30:00,20.88,20.94,20.71,20.77,107200.0,18.8891,18.9433,18.7353,18.7895,107200.0
2014-06-26 10:00:00,20.76,20.77,20.64,20.69,102100.0,18.7805,18.7895,18.6719,18.7172,102100.0
2014-06-26 10:30:00,20.69,20.71,20.65,20.69,74600.0,18.7172,18.7353,18.681,18.7172,74600.0
2014-06-26 11:00:00,20.7,20.74,20.69,20.71,121900.0,18.7262,18.7624,18.7172,18.7353,121900.0
2014-06-26 11:30:00,20.7,20.77,20.7,20.74,53500.0,18.7262,18.7895,18.7262,18.7624,53500.0
2014-06-26 12:00:00,20.74,20.77,20.71,20.76,42600.0,18.7624,18.7895,18.7353,18.7805,42600.0
2014-06-26 12:30:00,20.77,20.8,20.75,20.76,70100.0,18.7895,18.8167,18.7715,18.7805,70100.0
2014-06-26 13:00:00,20.76,20.86,20.75,20.84,63100.0,18.7805,18.871,18.7715,18.8529,63100.0
2014-06-26 13:30:00,20.84,20.85,20.8,20.82,69200.0,18.8529,18.8619,18.8167,18.8348,69200.0
2014-06-26 14:00:00,20.83,20.88,20.83,20.88,83700.0,18.8438,18.8891,18.8438,18.8891,83700.0
2014-06-26 14:30:00,20.89,20.94,20.85,20.85,98300.0,18.8981,18.9433,18.8619,18.8619,98300.0
2014-06-26 15:00:00,20.85,20.9,20.84,20.85,88600.0,18.8619,18.9072,18.8529,18.8619,88600.0
2014-06-26 15:30:00,20.85,20.88,20.81,20.86,227100.0,18.8619,18.8891,18.8257,18.871,227100.0
2014-06-27 09:30:00,20.78,21.0,20.77,20.97,64800.0,18.7986,18.9976,18.7895,18.9705,64800.0
2014-06-27 10:00:00,20.96,20.97,20.82,20.85,189500.0,18.9614,18.9705,18.8348,18.8619,189500.0
2014-06-27 10:30:00,20.85,20.88,20.82,20.85,117100.0,18.8619,18.8891,18.8348,18.8619,117100.0
2014-06-27 11:00:00,20.85,20.89,20.79,20.8,142400.0,18.8619,18.8981,18.8076,18.8167,142400.0
2014-06-27 11:30:00,20.79,20.82,20.77,20.82,94300.0,18.8076,18.8348,18.7895,18.8348,94300.0
2014-06-27 12:00:00,20.82,20.87,20.82,20.85,41100.0,18.8348,18.88,18.8348,18.8619,41100.0
2014-06-27 12:30:00,20.85,20.9,20.84,20.9,58700.0,18.8619,18.9072,18.8529,18.9072,58700.0
2014-06-27 13:00:00,20.9,20.92,20.81,20.83,95800.0,18.9072,18.9252,18.8257,18.8438,95800.0
2014-06-27 13:30:00,20.83,20.88,20.81,20.87,56500.0,18.8438,18.8891,18.8257,18.88,56500.0
2014-06-27 14:00:00,20.86,20.88,20.82,20.83,72900.0,18.871,18.8891,18.8348,18.8438,72900.0
2014-06-27 14:30:00,20.84,20.86,20.82,20.84,75700.0,18.8529,18.871,18.8348,18.8529,75700.0
2014-06-27 15:00:00,20.84,20.9,20.82,20.89,82900.0,18.8529,18.9072,18.8348,18.8981,82900.0
2014-06-27 15:30:00,20.89,20.97,20.89,20.9,736900.0,18.8981,18.9705,18.8981,18.9072,736900.0
2014-06-30 09:30:00,20.89,20.99,20.89,20.96,118000.0,18.8981,18.9886,18.8981,18.9614,118000.0
2014-06-30 10:00:00,20.96,21.0,20.92,20.97,234000.0,18.9614,18.9976,18.9252,18.9705,234000.0
2014-06-30 10:30:00,20.97,21.0,20.9,20.91,154500.0,18.9705,18.9976,18.9072,18.9162,154500.0
2014-06-30 11:00:00,20.91,20.91,20.84,20.88,167200.0,18.9162,18.9162,18.8529,18.8891,167200.0
2014-06-30 11:30:00,20.88,20.89,20.85,20.87,105700.0,18.8891,18.8981,18.8619,18.88,105700.0
2014-06-30 12:00:00,20.88,21.0,20.88,20.99,90900.0,18.8891,18.9976,18.8891,18.9886,90900.0
2014-06-30 12:30:00,20.99,21.0,20.96,20.98,75000.0,18.9886,18.9976,18.9614,18.9795,75000.0
2014-06-30 13:00:00,20.98,21.0,20.98,20.99,40800.0,18.9795,18.9976,18.9795,18.9886,40800.0
2014-06-30 13:30:00,20.99,21.01,20.98,21.0,61100.0,18.9886,19.0067,18.9795,18.9976,61100.0
2014-06-30 14:00:00,21.0,21.01,20.94,20.95,204600.0,18.9976,19.0067,18.9433,18.9524,204600.0
2014-06-30 14:30:00,20.95,20.97,20.92,20.93,113500.0,18.9524,18.9705,18.9252,18.9343,113500.0
2014-06-30 15:00:00,20.93,20.94,20.9,20.92,113400.0,18.9343,18.9433,18.9072,18.9252,113400.0
2014-06-30 15:30:00,20.92,20.93,20.88,20.91,478900.0,18.9252,18.9343,18.8891,18.9162,478900.0
2014-07-01 09:30:00,20.99,21.08,20.95,21.04,374000.0,18.9886,19.07,18.9524,19.0338,374000.0
2014-07-01 10:00:00,21.04,21.1,21.03,21.04,174200.0,19.0338,19.0881,19.0248,19.0338,174200.0
2014-07-01 10:30:00,21.05,21.07,20.98,21.04,217900.0,19.0429,19.0609,18.9795,19.0338,217900.0
2014-07-01 11:00:00,21.03,21.06,21.02,21.04,97700.0,19.0248,19.0519,19.0157,19.0338,97700.0
2014-07-01 11:30:00,21.05,21.05,20.96,20.96,326900.0,19.0429,19.0429,18.9614,18.9614,326900.0
2014-07-01 12:00:00,20.96,21.0,20.96,20.99,69700.0,18.9614,18.9976,18.9614,18.9886,69700.0
2014-07-01 12:30:00,21.0,21.0,20.97,20.98,116600.0,18.9976,18.9976,18.9705,18.9795,116600.0
2014-07-01 13:00:00,20.99,21.01,20.97,20.99,116600.0,18.9886,19.0067,18.9705,18.9886,116600.0
2014-07-01 13:30:00,21.0,21.02,20.99,21.01,121000.0,18.9976,19.0157,18.9886,19.0067,121000.0
2014-07-01 14:00:00,21.01,21.01,20.96,20.96,90900.0,19.0067,19.0067,18.9614,18.9614,90900.0
2014-07-01 14:30:00,20.96,20.99,20.95,20.98,108600.0,18.9614,18.9886,18.9524,18.9795,108600.0
2014-07-01 15:00:00,20.98,20.98,20.91,20.95,209900.0,18.9795,18.9795,18.9162,18.9524,209900.0
2014-07-01 15:30:00,20.95,21.0,20.94,20.95,567500.0,18.9524,18.9976,18.9433,18.9524,567500.0
2014-07-02 09:30:00,20.88,20.98,20.84,20.94,189000.0,18.8891,18.9795,18.8529,18.9433,189000.0
2014-07-02 10:00:00,20.94,20.98,20.92,20.97,88200.0,18.9433,18.9795,18.9252,18.9705,88200.0
2014-07-02 10:30:00,20.98,21.02,20.97,21.01,116000.0,18.9795,19.0157,18.9705,19.0067,116000.0
2014-07-02 11:00:00,21.01,21.05,20.94,21.02,164900.0,19.0067,19.0429,18.9433,19.0157,164900.0
2014-07-02 11:30:00,21.01,21.08,21.01,21.05,97700.0,19.0067,19.07,19.0067,19.0429,97700.0
2014-07-02 12:00:00,21.04,21.09,21.04,21.07,102100.0,19.0338,19.079,19.0338,19.0609,102100.0
2014-07-02 12:30:00,21.07,21.08,21.03,21.06,96900.0,19.0609,19.07,19.0248,19.0519,96900.0
2014-07-02 13:00:00,21.05,21.07,21.02,21.07,77700.0,19.0429,19.0609,19.0157,19.0609,77700.0
2014-07-02 13:30:00,21.06,21.07,21.01,21.01,103300.0,19.0519,19.0609,19.0067,19.0067,103300.0
2014-07-02 14:00:00,21.01,21.05,21.0,21.04,71800.0,19.0067,19.0429,18.9976,19.0338,71800.0
2014-07-02 14:30:00,21.04,21.04,21.0,21.01,69300.0,19.0338,19.0338,18.9976,19.0067,69300.0
2014-07-02 15:00:00,21.01,21.02,21.0,21.01,100200.0,19.0067,19.0157,18.9976,19.0067,100200.0
2014-07-02 15:30:00,21.02,21.02,20.99,20.99,216500.0,19.0157,19.0157,18.9886,18.9886,216500.0
2014-07-03 09:30:00,21.03,21.16,21.0,21.04,155800.0,19.0248,19.1424,18.9976,19.0338,155800.0
2014-07-03 10:00:00,21.04,21.05,20.96,21.0,226100.0,19.0338,19.0429,18.9614,18.9976,226100.0
2014-07-03 10:30:00,21.0,21.08,20.99,21.06,111500.0,18.9976,19.07,18.9886,19.0519,111500.0
2014-07-03 11:00:00,21.06,21.11,21.04,21.05,151900.0,19.0519,19.0971,19.0338,19.0429,151900.0
2014-07-03 11:30:00,21.05,21.11,21.05,21.11,84100.0,19.0429,19.0971,19.0429,19.0971,84100.0
2014-07-03 12:00:00,21.11,21.13,21.1,21.11,64300.0,19.0971,19.1152,19.0881,19.0971,64300.0
2014-07-03 12:30:00,21.11,21.12,21.03,21.06,291100.0,19.0971,19.1062,19.0248,19.0519,291100.0
2014-07-07 09:30:00,21.01,21.09,20.89,20.95,133600.0,19.0067,19.079,18.8981,18.9524,133600.0
2014-07-07 10:00:00,20.95,21.01,20.92,21.0,68000.0,18.9524,19.0067,18.9252,18.9976,68000.0
2014-07-07 10:30:00,21.01,21.03,20.97,21.02,228400.0,19.0067,19.0248,18.9705,19.0157,228400.0
2014-07-07 11:00:00,21.01,21.04,20.99,21.04,160300.0,19.0067,19.0338,18.9886,19.0338,160300.0
2014-07-07 11:30:00,21.03,21.09,21.03,21.06,123400.0,19.0248,19.079,19.0248,19.0519,123400.0
2014-07-07 12:00:00,21.06,21.13,21.05,21.13,109600.0,19.0519,19.1152,19.0429,19.1152,109600.0
2014-07-07 12:30:00,21.12,21.14,21.11,21.14,60700.0,19.1062,19.1243,19.0971,19.1243,60700.0
2014-07-07 13:00:00,21.14,21.16,21.12,21.12,62000.0,19.1243,19.1424,19.1062,19.1062,62000.0
2014-07-07 13:30:00,21.13,21.16,21.13,21.15,95200.0,19.1152,19.1424,19.1152,19.1333,95200.0
2014-07-07 14:00:00,21.15,21.16,21.1,21.14,157700.0,19.1333,19.1424,19.0881,19.1243,157700.0
2014-07-07 14:30:00,21.14,21.15,21.09,21.14,87600.0,19.1243,19.1333,19.079,19.1243,87600.0
2014-07-07 15:00:00,21.14,21.16,21.13,21.14,140500.0,19.1243,19.1424,19.1152,19.1243,140500.0
2014-07-07 15:30:00,21.14,21.15,21.07,21.1,328800.0,19.1243,19.1333,19.0609,19.0881,328800.0
2014-07-08 09:30:00,21.06,21.13,20.93,20.98,299200.0,19.0519,19.1152,18.9343,18.9795,299200.0
2014-07-08 10:00:00,20.98,20.98,20.84,20.84,135200.0,18.9795,18.9795,18.8529,18.8529,135200.0
2014-07-08 10:30:00,20.82,20.89,20.77,20.86,132400.0,18.8348,18.8981,18.7895,18.871,132400.0
2014-07-08 11:00:00,20.86,20.88,20.78,20.78,140200.0,18.871,18.8891,18.7986,18.7986,140200.0
2014-07-08 11:30:00,20.77,20.8,20.7,20.74,128000.0,18.7895,18.8167,18.7262,18.7624,128000.0
2014-07-08 12:00:00,20.74,20.78,20.72,20.78,79400.0,18.7624,18.7986,18.7443,18.7986,79400.0
2014-07-08 12:30:00,20.78,20.84,20.76,20.78,94700.0,18.7986,18.8529,18.7805,18.7986,94700.0
2014-07-08 13:00:00,20.79,20.92,20.75,20.9,55600.0,18.8076,18.9252,18.7715,18.9072,55600.0
2014-07-08 13:30:00,20.89,20.92,20.87,20.89,60500.0,18.8981,18.9252,18.88,18.8981,60500.0
2014-07-08 14:00:00,20.89,20.89,20.86,20.87,67400.0,18.8981,18.8981,18.871,18.88,67400.0
2014-07-08 14:30:00,20.87,20.88,20.82,20.83,93000.0,18.88,18.8891,18.8348,18.8438,93000.0
2014-07-08 15:00:00,20.82,20.87,20.82,20.84,123200.0,18.8348,18.88,18.8348,18.8529,123200.0
2014-07-08 15:30:00,20.84,20.84,20.74,20.76,588500.0,18.8529,18.8529,18.7624,18.7805,588500.0
2014-07-09 09:30:00,20.85,21.0,20.82,20.91,251300.0,18.8619,18.9976,18.8348,18.9162,251300.0
2014-07-09 10:00:00,20.91,20.95,20.82,20.85,100500.0,18.9162,18.9524,18.8348,18.8619,100500.0
2014-07-09 10:30:00,20.84,20.85,20.8,20.81,94500.0,18.8529,18.8619,18.8167,18.8257,94500.0
2014-07-09 11:00:00,20.8,20.82,20.75,20.79,110300.0,18.8167,18.8348,18.7715,18.8076,110300.0
2014-07-09 11:30:00,20.79,20.81,20.76,20.79,85900.0,18.8076,18.8257,18.7805,18.8076,85900.0
2014-07-09 12:00:00,20.79,20.81,20.78,20.8,75600.0,18.8076,18.8257,18.7986,18.8167,75600.0
2014-07-09 12:30:00,20.8,20.8,20.77,20.8,58900.0,18.8167,18.8167,18.7895,18.8167,58900.0
2014-07-09 13:00:00,20.79,20.8,20.77,20.79,46200.0,18.8076,18.8167,18.7895,18.8076,46200.0
2014-07-09 13:30:00,20.78,20.81,20.78,20.8,54600.0,18.7986,18.8257,18.7986,18.8167,54600.0
2014-07-09 14:00:00,20.8,20.82,20.74,20.8,151000.0,18.8167,18.8348,18.7624,18.8167,151000.0
2014-07-09 14:30:00,20.8,20.81,20.75,20.77,92300.0,18.8167,18.8257,18.7715,18.7895,92300.0
2014-07-09 15:00:00,20.77,20.8,20.75,20.76,101600.0,18.7895,18.8167,18.7715,18.7805,101600.0
2014-07-09 15:30:00,20.76,20.79,20.74,20.75,415400.0,18.7805,18.8076,18.7624,18.7715,415400.0
2014-07-10 09:30:00,20.49,20.66,20.46,20.57,265500.0,18.5362,18.69,18.5091,18.6086,265500.0
2014-07-10 10:00:00,20.57,20.66,20.55,20.66,132900.0,18.6086,18.69,18.5905,18.69,132900.0
2014-07-10 10:30:00,20.67,20.75,20.64,20.74,110100.0,18.6991,18.7715,18.6719,18.7624,110100.0
2014-07-10 11:00:00,20.75,20.78,20.73,20.75,115800.0,18.7715,18.7986,18.7534,18.7715,115800.0
2014-07-10 11:30:00,20.75,20.78,20.72,20.76,105600.0,18.7715,18.7986,18.7443,18.7805,105600.0
2014-07-10 12:00:00,20.76,20.8,20.73,20.8,176000.0,18.7805,18.8167,18.7534,18.8167,176000.0
2014-07-10 12:30:00,20.8,20.81,20.71,20.75,109400.0,18.8167,18.8257,18.7353,18.7715,109400.0
2014-07-10 13:00:00,20.75,20.82,20.73,20.81,97400.0,18.7715,18.8348,18.7534,18.8257,97400.0
2014-07-10 13:30:00,20.82,20.83,20.77,20.79,131600.0,18.8348,18.8438,18.7895,18.8076,131600.0
2014-07-10 14:00:00,20.79,20.8,20.71,20.73,131700.0,18.8076,18.8167,18.7353,18.7534,131700.0
2014-07-10 14:30:00,20.72,20.73,20.64,20.65,110300.0,18.7443,18.7534,18.6719,18.681,110300.0
2014-07-10 15:00:00,20.66,20.67,20.6,20.66,146900.0,18.69,18.6991,18.6358,18.69,146900.0
2014-07-10 15:30:00,20.66,20.7,20.59,20.63,506300.0,18.69,18.7262,18.6267,18.6629,506300.0
2014-07-11 09:30:00,20.66,20.66,20.47,20.58,251200.0,18.69,18.69,18.5182,18.6177,251200.0
2014-07-11 10:00:00,20.58,20.65,20.55,20.63,148700.0,18.6177,18.681,18.5905,18.6629,148700.0
2014-07-11 10:30:00,20.64,20.64,20.54,20.61,93900.0,18.6719,18.6719,18.5815,18.6448,93900.0
2014-07-11 11:00:00,20.61,20.66,20.54,20.63,204300.0,18.6448,18.69,18.5815,18.6629,204300.0
2014-07-11 11:30:00,20.63,20.67,20.62,20.64,61700.0,18.6629,18.6991,18.6539,18.6719,61700.0
2014-07-11 12:00:00,20.64,20.66,20.63,20.66,58700.0,18.6719,18.69,18.6629,18.69,58700.0
2014-07-11 12:30:00,20.66,20.72,20.65,20.72,86200.0,18.69,18.7443,18.681,18.7443,86200.0
2014-07-11 13:00:00,20.71,20.74,20.67,20.67,122800.0,18.7353,18.7624,18.6991,18.6991,122800.0
2014-07-11 13:30:00,20.67,20.76,20.65,20.73,139300.0,18.6991,18.7805,18.681,18.7534,139300.0
2014-07-11 14:00:00,20.73,20.76,20.71,20.71,112100.0,18.7534,18.7805,18.7353,18.7353,112100.0
2014-07-11 14:30:00,20.71,20.73,20.66,20.68,189800.0,18.7353,18.7534,18.69,18.7081,189800.0
2014-07-11 15:00:00,20.68,20.71,20.66,20.7,152800.0,18.7081,18.7353,18.69,18.7262,152800.0
2014-07-11 15:30:00,20.71,20.74,20.69,20.73,415800.0,18.7353,18.7624,18.7172,18.7534,415800.0
2014-07-14 09:30:00,20.86,21.0,20.76,20.79,306400.0,18.871,18.9976,18.7805,18.8076,306400.0
2014-07-14 10:00:00,20.81,20.85,20.72,20.73,99200.0,18.8257,18.8619,18.7443,18.7534,99200.0
2014-07-14 10:30:00,20.73,20.77,20.72,20.74,160200.0,18.7534,18.7895,18.7443,18.7624,160200.0
2014-07-14 11:00:00,20.73,20.75,20.72,20.73,95500.0,18.7534,18.7715,18.7443,18.7534,95500.0
2014-07-14 11:30:00,20.72,20.73,20.64,20.66,181000.0,18.7443,18.7534,18.6719,18.69,181000.0
2014-07-14 12:00:00,20.66,20.7,20.65,20.65,45000.0,18.69,18.7262,18.681,18.681,45000.0
2014-07-14 12:30:00,20.65,20.68,20.6,20.63,47900.0,18.681,18.7081,18.6358,18.6629,47900.0
2014-07-14 13:00:00,20.62,20.67,20.62,20.66,39400.0,18.6539,18.6991,18.6539,18.69,39400.0
2014-07-14 13:30:00,20.66,20.73,20.65,20.72,47300.0,18.69,18.7534,18.681,18.7443,47300.0
2014-07-14 14:00:00,20.72,20.73,20.69,20.7,57900.0,18.7443,18.7534,18.7172,18.7262,57900.0
2014-07-14 14:30:00,20.69,20.7,20.67,20.69,57700.0,18.7172,18.7262,18.6991,18.7172,57700.0
2014-07-14 15:00:00,20.69,20.69,20.64,20.65,80900.0,18.7172,18.7172,18.6719,18.681,80900.0
2014-07-14 15:30:00,20.65,20.68,20.62,20.63,244100.0,18.681,18.7081,18.6539,18.6629,244100.0
2014-07-15 09:30:00,20.66,20.85,20.65,20.74,168500.0,18.69,18.8619,18.681,18.7624,168500.0
2014-07-15 10:00:00,20.75,20.76,20.62,20.69,130400.0,18.7715,18.7805,18.6539,18.7172,130400.0
2014-07-15 10:30:00,20.69,20.73,20.6,20.67,106100.0,18.7172,18.7534,18.6358,18.6991,106100.0
2014-07-15 11:00:00,20.67,20.75,20.63,20.74,102600.0,18.6991,18.7715,18.6629,18.7624,102600.0
2014-07-15 11:30:00,20.74,20.74,20.63,20.63,70400.0,18.7624,18.7624,18.6629,18.6629,70400.0
2014-07-15 12:00:00,20.63,20.68,20.6,20.68,97300.0,18.6629,18.7081,18.6358,18.7081,97300.0
2014-07-15 12:30:00,20.68,20.73,20.67,20.69,72000.0,18.7081,18.7534,18.6991,18.7172,72000.0
2014-07-15 13:00:00,20.7,20.78,20.68,20.75,77000.0,18.7262,18.7986,18.7081,18.7715,77000.0
2014-07-15 13:30:00,20.75,20.78,20.71,20.73,71200.0,18.7715,18.7986,18.7353,18.7534,71200.0
2014-07-15 14:00:00,20.73,20.76,20.72,20.73,105700.0,18.7534,18.7805,18.7443,18.7534,105700.0
2014-07-15 14:30:00,20.73,20.73,20.68,20.7,73500.0,18.7534,18.7534,18.7081,18.7262,73500.0
2014-07-15 15:00:00,20.69,20.7,20.64,20.67,118300.0,18.7172,18.7262,18.6719,18.6991,118300.0
2014-07-15 15:30:00,20.66,20.68,20.64,20.67,257400.0,18.69,18.7081,18.6719,18.6991,257400.0
2014-07-16 09:30:00,20.79,20.83,20.68,20.73,154500.0,18.8076,18.8438,18.7081,18.7534,154500.0
2014-07-16 10:00:00,20.74,20.75,20.66,20.68,84400.0,18.7624,18.7715,18.69,18.7081,84400.0
2014-07-16 10:30:00,20.68,20.7,20.62,20.63,72700.0,18.7081,18.7262,18.6539,18.6629,72700.0
2014-07-16 11:00:00,20.64,20.68,20.62,20.67,53500.0,18.6719,18.7081,18.6539,18.6991,53500.0
2014-07-16 11:30:00,20.66,20.67,20.6,20.64,50500.0,18.69,18.6991,18.6358,18.6719,50500.0
2014-07-16 12:00:00,20.64,20.69,20.64,20.66,63600.0,18.6719,18.7172,18.6719,18.69,63600.0
2014-07-16 12:30:00,20.67,20.71,20.63,20.66,51100.0,18.6991,18.7353,18.6629,18.69,51100.0
2014-07-16 13:00:00,20.67,20.68,20.63,20.65,34300.0,18.6991,18.7081,18.6629,18.681,34300.0
2014-07-16 13:30:00,20.66,20.67,20.63,20.64,51200.0,18.69,18.6991,18.6629,18.6719,51200.0
2014-07-16 14:00:00,20.64,20.66,20.62,20.63,82900.0,18.6719,18.69,18.6539,18.6629,82900.0
2014-07-16 14:30:00,20.62,20.62,20.56,20.57,78300.0,18.6539,18.6539,18.5996,18.6086,78300.0
2014-07-16 15:00:00,20.57,20.6,20.55,20.59,100100.0,18.6086,18.6358,18.5905,18.6267,100100.0
2014-07-16 15:30:00,20.6,20.61,20.56,20.57,269700.0,18.6358,18.6448,18.5996,18.6086,269700.0
2014-07-17 09:30:00,20.51,20.59,20.43,20.59,193500.0,18.5543,18.6267,18.482,18.6267,193500.0
2014-07-17 10:00:00,20.6,20.67,20.54,20.66,88200.0,18.6358,18.6991,18.5815,18.69,88200.0
2014-07-17 10:30:00,20.66,20.66,20.61,20.66,79500.0,18.69,18.69,18.6448,18.69,79500.0
2014-07-17 11:00:00,20.65,20.66,20.48,20.48,82000.0,18.681,18.69,18.5272,18.5272,82000.0
2014-07-17 11:30:00,20.47,20.53,20.46,20.46,83800.0,18.5182,18.5724,18.5091,18.5091,83800.0
2014-07-17 12:00:00,20.47,20.55,20.43,20.52,98200.0,18.5182,18.5905,18.482,18.5634,98200.0
2014-07-17 12:30:00,20.51,20.54,20.48,20.49,90600.0,18.5543,18.5815,18.5272,18.5362,90600.0
2014-07-17 13:00:00,20.5,20.52,20.48,20.49,75200.0,18.5453,18.5634,18.5272,18.5362,75200.0
2014-07-17 13:30:00,20.5,20.52,20.47,20.5,60100.0,18.5453,18.5634,18.5182,18.5453,60100.0
2014-07-17 14:00:00,20.49,20.51,20.46,20.5,95500.0,18.5362,18.5543,18.5091,18.5453,95500.0
2014-07-17 14:30:00,20.5,20.52,20.49,20.52,106000.0,18.5453,18.5634,18.5362,18.5634,106000.0
2014-07-17 15:00:00,20.52,20.52,20.4,20.43,277600.0,18.5634,18.5634,18.4548,18.482,277600.0
2014-07-17 15:30:00,20.43,20.46,20.39,20.44,430700.0,18.482,18.5091,18.4458,18.491,430700.0
2014-07-18 09:30:00,20.49,20.68,20.41,20.68,169600.0,18.5362,18.7081,18.4639,18.7081,169600.0
2014-07-18 10:00:00,20.68,20.7,20.6,20.69,87400.0,18.7081,18.7262,18.6358,18.7172,87400.0
2014-07-18 10:30:00,20.69,20.77,20.64,20.75,137400.0,18.7172,18.7895,18.6719,18.7715,137400.0
2014-07-18 11:00:00,20.75,20.75,20.71,20.73,68100.0,18.7715,18.7715,18.7353,18.7534,68100.0
2014-07-18 11:30:00,20.73,20.8,20.72,20.78,155300.0,18.7534,18.8167,18.7443,18.7986,155300.0
2014-07-18 12:00:00,20.79,20.84,20.74,20.82,76500.0,18.8076,18.8529,18.7624,18.8348,76500.0
2014-07-18 12:30:00,20.83,20.83,20.78,20.83,52900.0,18.8438,18.8438,18.7986,18.8438,52900.0
2014-07-18 13:00:00,20.83,20.83,20.75,20.78,79100.0,18.8438,18.8438,18.7715,18.7986,79100.0
2014-07-18 13:30:00,20.78,20.81,20.75,20.78,63300.0,18.7986,18.8257,18.7715,18.7986,63300.0
2014-07-18 14:00:00,20.78,20.83,20.77,20.81,80400.0,18.7986,18.8438,18.7895,18.8257,80400.0
2014-07-18 14:30:00,20.82,20.82,20.79,20.79,87100.0,18.8348,18.8348,18.8076,18.8076,87100.0
2014-07-18 15:00:00,20.79,20.85,20.78,20.83,114500.0,18.8076,18.8619,18.7986,18.8438,114500.0
2014-07-18 15:30:00,20.83,20.83,20.79,20.8,245400.0,18.8438,18.8438,18.8076,18.8167,245400.0
2014-07-21 09:30:00,20.72,20.98,20.69,20.95,342800.0,18.7443,18.9795,18.7172,18.9524,342800.0
2014-07-21 10:00:00,20.96,20.96,20.85,20.88,85700.0,18.9614,18.9614,18.8619,18.8891,85700.0
2014-07-21 10:30:00,20.87,20.87,20.78,20.8,94900.0,18.88,18.88,18.7986,18.8167,94900.0
2014-07-21 11:00:00,20.8,20.85,20.8,20.83,126000.0,18.8167,18.8619,18.8167,18.8438,126000.0
2014-07-21 11:30:00,20.83,20.88,20.82,20.87,105200.0,18.8438,18.8891,18.8348,18.88,105200.0
2014-07-21 12:00:00,20.87,20.91,20.85,20.9,118400.0,18.88,18.9162,18.8619,18.9072,118400.0
2014-07-21 12:30:00,20.9,20.95,20.89,20.94,147200.0,18.9072,18.9524,18.8981,18.9433,147200.0
2014-07-21 13:00:00,20.93,21.0,20.93,21.0,71100.0,18.9343,18.9976,18.9343,18.9976,71100.0
2014-07-21 13:30:00,21.0,21.1,20.98,21.01,158000.0,18.9976,19.0881,18.9795,19.0067,158000.0
2014-07-21 14:00:00,21.01,21.02,20.95,20.97,80600.0,19.0067,19.0157,18.9524,18.9705,80600.0
2014-07-21 14:30:00,20.96,20.98,20.93,20.95,73100.0,18.9614,18.9795,18.9343,18.9524,73100.0
2014-07-21 15:00:00,20.95,20.96,20.91,20.94,163500.0,18.9524,18.9614,18.9162,18.9433,163500.0
2014-07-21 15:30:00,20.94,20.98,20.93,20.95,329900.0,18.9433,18.9795,18.9343,18.9524,329900.0
2014-07-22 09:30:00,21.13,21.28,21.11,21.27,411000.0,19.1152,19.2509,19.0971,19.2419,411000.0
2014-07-22 10:00:00,21.27,21.3,21.22,21.23,96200.0,19.2419,19.269,19.1966,19.2057,96200.0
2014-07-22 10:30:00,21.23,21.23,21.15,21.16,134800.0,19.2057,19.2057,19.1333,19.1424,134800.0
2014-07-22 11:00:00,21.16,21.19,21.12,21.17,140300.0,19.1424,19.1695,19.1062,19.1514,140300.0
2014-07-22 11:30:00,21.16,21.19,21.16,21.18,77900.0,19.1424,19.1695,19.1424,19.1605,77900.0
2014-07-22 12:00:00,21.18,21.18,21.16,21.17,92500.0,19.1605,19.1605,19.1424,19.1514,92500.0
2014-07-22 12:30:00,21.17,21.17,21.13,21.16,60600.0,19.1514,19.1514,19.1152,19.1424,60600.0
2014-07-22 13:00:00,21.15,21.2,21.14,21.2,87500.0,19.1333,19.1785,19.1243,19.1785,87500.0
2014-07-22 13:30:00,21.19,21.21,21.18,21.21,60400.0,19.1695,19.1876,19.1605,19.1876,60400.0
2014-07-22 14:00:00,21.21,21.21,21.2,21.21,61900.0,19.1876,19.1876,19.1785,19.1876,61900.0
2014-07-22 14:30:00,21.21,21.21,21.14,21.14,92100.0,19.1876,19.1876,19.1243,19.1243,92100.0
2014-07-22 15:00:00,21.15,21.15,21.12,21.15,114600.0,19.1333,19.1333,19.1062,19.1333,114600.0
2014-07-22 15:30:00,21.15,21.15,21.12,21.12,264700.0,19.1333,19.1333,19.1062,19.1062,264700.0
2014-07-23 09:30:00,21.12,21.13,20.9,20.99,268500.0,19.1062,19.1152,18.9072,18.9886,268500.0
2014-07-23 10:00:00,20.99,21.05,20.98,21.05,171100.0,18.9886,19.0429,18.9795,19.0429,171100.0
2014-07-23 10:30:00,21.04,21.13,21.04,21.13,126200.0,19.0338,19.1152,19.0338,19.1152,126200.0
2014-07-23 11:00:00,21.13,21.14,21.1,21.11,101100.0,19.1152,19.1243,19.0881,19.0971,101100.0
2014-07-23 11:30:00,21.11,21.11,21.09,21.1,90400.0,19.0971,19.0971,19.079,19.0881,90400.0
2014-07-23 12:00:00,21.1,21.11,21.07,21.07,77300.0,19.0881,19.0971,19.0609,19.0609,77300.0
2014-07-23 12:30:00,21.07,21.08,21.02,21.03,77400.0,19.0609,19.07,19.0157,19.0248,77400.0
2014-07-23 13:00:00,21.03,21.04,21.02,21.03,70800.0,19.0248,19.0338,19.0157,19.0248,70800.0
2014-07-23 13:30:00,21.03,21.03,20.99,21.01,89600.0,19.0248,19.0248,18.9886,19.0067,89600.0
2014-07-23 14:00:00,21.01,21.01,20.96,21.01,194300.0,19.0067,19.0067,18.9614,19.0067,194300.0
2014-07-23 14:30:00,21.01,21.01,20.98,21.0,79000.0,19.0067,19.0067,18.9795,18.9976,79000.0
2014-07-23 15:00:00,21.01,21.01,20.99,21.01,143000.0,19.0067,19.0067,18.9886,19.0067,143000.0
2014-07-23 15:30:00,21.01,21.01,20.98,21.0,286900.0,19.0067,19.0067,18.9795,18.9976,286900.0
2014-07-24 09:30:00,20.99,21.09,20.99,21.03,126500.0,18.9886,19.079,18.9886,19.0248,126500.0
2014-07-24 10:00:00,21.03,21.03,20.87,20.94,222000.0,19.0248,19.0248,18.88,18.9433,222000.0
2014-07-24 10:30:00,20.94,20.95,20.84,20.88,103000.0,18.9433,18.9524,18.8529,18.8891,103000.0
2014-07-24 11:00:00,20.87,20.9,20.84,20.89,118000.0,18.88,18.9072,18.8529,18.8981,118000.0
2014-07-24 11:30:00,20.89,20.91,20.87,20.91,48800.0,18.8981,18.9162,18.88,18.9162,48800.0
2014-07-24 12:00:00,20.91,20.93,20.89,20.9,57700.0,18.9162,18.9343,18.8981,18.9072,57700.0
2014-07-24 12:30:00,20.91,20.96,20.9,20.96,64300.0,18.9162,18.9614,18.9072,18.9614,64300.0
2014-07-24 13:00:00,20.97,20.97,20.88,20.88,56000.0,18.9705,18.9705,18.8891,18.8891,56000.0
2014-07-24 13:30:00,20.89,20.9,20.85,20.9,58400.0,18.8981,18.9072,18.8619,18.9072,58400.0
2014-07-24 14:00:00,20.9,20.91,20.88,20.91,59600.0,18.9072,18.9162,18.8891,18.9162,59600.0
2014-07-24 14:30:00,20.91,20.92,20.82,20.82,107000.0,18.9162,18.9252,18.8348,18.8348,107000.0
2014-07-24 15:00:00,20.82,20.82,20.75,20.8,166700.0,18.8348,18.8348,18.7715,18.8167,166700.0
2014-07-24 15:30:00,20.8,20.84,20.77,20.79,381700.0,18.8167,18.8529,18.7895,18.8076,381700.0
2014-07-25 09:30:00,20.76,20.89,20.62,20.85,193600.0,18.7805,18.8981,18.6539,18.8619,193600.0
2014-07-25 10:00:00,20.86,20.95,20.84,20.91,86100.0,18.871,18.9524,18.8529,18.9162,86100.0
2014-07-25 10:30:00,20.91,20.93,20.82,20.83,95800.0,18.9162,18.9343,18.8348,18.8438,95800.0
2014-07-25 11:00:00,20.83,20.84,20.73,20.75,59800.0,18.8438,18.8529,18.7534,18.7715,59800.0
2014-07-25 11:30:00,20.75,20.77,20.74,20.75,47900.0,18.7715,18.7895,18.7624,18.7715,47900.0
2014-07-25 12:00:00,20.75,20.77,20.72,20.74,66900.0,18.7715,18.7895,18.7443,18.7624,66900.0
2014-07-25 12:30:00,20.74,20.77,20.73,20.77,39200.0,18.7624,18.7895,18.7534,18.7895,39200.0
2014-07-25 13:00:00,20.77,20.79,20.76,20.77,48000.0,18.7895,18.8076,18.7805,18.7895,48000.0
2014-07-25 13:30:00,20.77,20.8,20.73,20.77,55000.0,18.7895,18.8167,18.7534,18.7895,55000.0
2014-07-25 14:00:00,20.77,20.79,20.75,20.78,63100.0,18.7895,18.8076,18.7715,18.7986,63100.0
2014-07-25 14:30:00,20.78,20.82,20.78,20.8,58800.0,18.7986,18.8348,18.7986,18.8167,58800.0
2014-07-25 15:00:00,20.8,20.81,20.76,20.78,80300.0,18.8167,18.8257,18.7805,18.7986,80300.0
2014-07-25 15:30:00,20.78,20.8,20.76,20.77,120500.0,18.7986,18.8167,18.7805,18.7895,120500.0
2014-07-28 09:30:00,20.73,20.76,20.61,20.63,170700.0,18.7534,18.7805,18.6448,18.6629,170700.0
2014-07-28 10:00:00,20.63,20.63,20.52,20.52,67500.0,18.6629,18.6629,18.5634,18.5634,67500.0
2014-07-28 10:30:00,20.53,20.59,20.49,20.55,72000.0,18.5724,18.6267,18.5362,18.5905,72000.0
2014-07-28 11:00:00,20.56,20.65,20.56,20.65,104300.0,18.5996,18.681,18.5996,18.681,104300.0
2014-07-28 11:30:00,20.65,20.68,20.64,20.65,57400.0,18.681,18.7081,18.6719,18.681,57400.0
2014-07-28 12:00:00,20.64,20.7,20.63,20.64,48800.0,18.6719,18.7262,18.6629,18.6719,48800.0
2014-07-28 12:30:00,20.63,20.7,20.61,20.69,40100.0,18.6629,18.7262,18.6448,18.7172,40100.0
2014-07-28 13:00:00,20.69,20.76,20.69,20.73,71300.0,18.7172,18.7805,18.7172,18.7534,71300.0
2014-07-28 13:30:00,20.73,20.73,20.69,20.71,84600.0,18.7534,18.7534,18.7172,18.7353,84600.0
2014-07-28 14:00:00,20.72,20.72,20.68,20.69,73400.0,18.7443,18.7443,18.7081,18.7172,73400.0
2014-07-28 14:30:00,20.69,20.69,20.64,20.65,84200.0,18.7172,18.7172,18.6719,18.681,84200.0
2014-07-28 15:00:00,20.65,20.7,20.64,20.7,69800.0,18.681,18.7262,18.6719,18.7262,69800.0
2014-07-28 15:30:00,20.7,20.7,20.64,20.64,264600.0,18.7262,18.7262,18.6719,18.6719,264600.0
2014-07-29 09:30:00,20.7,20.8,20.65,20.77,95700.0,18.7262,18.8167,18.681,18.7895,95700.0
2014-07-29 10:00:00,20.77,20.84,20.76,20.82,58200.0,18.7895,18.8529,18.7805,18.8348,58200.0
2014-07-29 10:30:00,20.82,20.82,20.74,20.74,101000.0,18.8348,18.8348,18.7624,18.7624,101000.0
2014-07-29 11:00:00,20.75,20.76,20.65,20.65,67300.0,18.7715,18.7805,18.681,18.681,67300.0
2014-07-29 11:30:00,20.64,20.66,20.6,20.64,46100.0,18.6719,18.69,18.6358,18.6719,46100.0
2014-07-29 12:00:00,20.63,20.64,20.59,20.62,69200.0,18.6629,18.6719,18.6267,18.6539,69200.0
2014-07-29 12:30:00,20.63,20.65,20.62,20.64,51200.0,18.6629,18.681,18.6539,18.6719,51200.0
2014-07-29 13:00:00,20.64,20.65,20.6,20.63,48000.0,18.6719,18.681,18.6358,18.6629,48000.0
2014-07-29 13:30:00,20.64,20.66,20.61,20.61,79300.0,18.6719,18.69,18.6448,18.6448,79300.0
2014-07-29 14:00:00,20.61,20.62,20.52,20.55,66800.0,18.6448,18.6539,18.5634,18.5905,66800.0
2014-07-29 14:30:00,20.56,20.57,20.53,20.54,34900.0,18.5996,18.6086,18.5724,18.5815,34900.0
2014-07-29 15:00:00,20.53,20.58,20.53,20.54,65300.0,18.5724,18.6177,18.5724,18.5815,65300.0
2014-07-29 15:30:00,20.54,20.55,20.48,20.5,182000.0,18.5815,18.5905,18.5272,18.5453,182000.0
2014-07-30 09:30:00,20.63,20.63,20.52,20.53,163200.0,18.6629,18.6629,18.5634,18.5724,163200.0
2014-07-30 10:00:00,20.53,20.55,20.5,20.53,33500.0,18.5724,18.5905,18.5453,18.5724,33500.0
2014-07-30 10:30:00,20.54,20.57,20.51,20.54,95400.0,18.5815,18.6086,18.5543,18.5815,95400.0
2014-07-30 11:00:00,20.54,20.55,20.5,20.53,36100.0,18.5815,18.5905,18.5453,18.5724,36100.0
2014-07-30 11:30:00,20.53,20.54,20.5,20.52,93300.0,18.5724,18.5815,18.5453,18.5634,93300.0
2014-07-30 12:00:00,20.52,20.56,20.52,20.55,96500.0,18.5634,18.5996,18.5634,18.5905,96500.0
2014-07-30 12:30:00,20.55,20.56,20.53,20.55,65800.0,18.5905,18.5996,18.5724,18.5905,65800.0
2014-07-30 13:00:00,20.56,20.59,20.53,20.54,67500.0,18.5996,18.6267,18.5724,18.5815,67500.0
2014-07-30 13:30:00,20.55,20.59,20.55,20.57,88300.0,18.5905,18.6267,18.5905,18.6086,88300.0
2014-07-30 14:00:00,20.57,20.71,20.54,20.66,134600.0,18.6086,18.7353,18.5815,18.69,134600.0
2014-07-30 14:30:00,20.65,20.65,20.58,20.62,164000.0,18.681,18.681,18.6177,18.6539,164000.0
2014-07-30 15:00:00,20.62,20.63,20.54,20.61,158400.0,18.6539,18.6629,18.5815,18.6448,158400.0
2014-07-30 15:30:00,20.61,20.65,20.6,20.61,185000.0,18.6448,18.681,18.6358,18.6448,185000.0
2014-07-31 09:30:00,20.43,20.52,20.39,20.39,163800.0,18.482,18.5634,18.4458,18.4458,163800.0
2014-07-31 10:00:00,20.38,20.38,20.19,20.23,122900.0,18.4367,18.4367,18.2649,18.301,122900.0
2014-07-31 10:30:00,20.23,20.23,20.08,20.1,47500.0,18.301,18.301,18.1653,18.1834,47500.0
2014-07-31 11:00:00,20.1,20.18,20.1,20.13,48000.0,18.1834,18.2558,18.1834,18.2106,48000.0
2014-07-31 11:30:00,20.12,20.16,20.06,20.06,54300.0,18.2015,18.2377,18.1472,18.1472,54300.0
2014-07-31 12:00:00,20.06,20.09,19.97,19.98,67800.0,18.1472,18.1744,18.0658,18.0749,67800.0
2014-07-31 12:30:00,19.98,20.09,19.96,20.09,156600.0,18.0749,18.1744,18.0568,18.1744,156600.0
2014-07-31 13:00:00,20.09,20.11,20.07,20.08,26800.0,18.1744,18.1925,18.1563,18.1653,26800.0
2014-07-31 13:30:00,20.08,20.13,20.07,20.11,36800.0,18.1653,18.2106,18.1563,18.1925,36800.0
2014-07-31 14:00:00,20.11,20.13,20.08,20.1,40200.0,18.1925,18.2106,18.1653,18.1834,40200.0
2014-07-31 14:30:00,20.11,20.11,19.99,20.0,151700.0,18.1925,18.1925,18.0839,18.093,151700.0
2014-07-31 15:00:00,20.0,20.03,19.96,19.98,99300.0,18.093,18.1201,18.0568,18.0749,99300.0
2014-07-31 15:30:00,19.98,20.0,19.95,19.97,314100.0,18.0749,18.093,18.0477,18.0658,314100.0
2014-08-01 09:30:00,19.82,20.05,19.82,20.03,146200.0,17.9301,18.1382,17.9301,18.1201,146200.0
2014-08-01 10:00:00,20.03,20.04,19.9,19.99,101500.0,18.1201,18.1292,18.0025,18.0839,101500.0
2014-08-01 10:30:00,19.99,20.02,19.94,19.97,77300.0,18.0839,18.1111,18.0387,18.0658,77300.0
2014-08-01 11:00:00,19.96,19.99,19.9,19.91,85000.0,18.0568,18.0839,18.0025,18.0116,85000.0
2014-08-01 11:30:00,19.91,19.93,19.81,19.83,62600.0,18.0116,18.0296,17.9211,17.9392,62600.0
2014-08-01 12:00:00,19.84,19.89,19.82,19.87,67900.0,17.9482,17.9935,17.9301,17.9754,67900.0
2014-08-01 12:30:00,19.87,19.89,19.82,19.87,65900.0,17.9754,17.9935,17.9301,17.9754,65900.0
2014-08-01 13:00:00,19.86,20.0,19.83,20.0,84600.0,17.9663,18.093,17.9392,18.093,84600.0
2014-08-01 13:30:00,20.0,20.06,19.94,20.06,161400.0,18.093,18.1472,18.0387,18.1472,161400.0
2014-08-01 14:00:00,20.06,20.11,20.04,20.07,98800.0,18.1472,18.1925,18.1292,18.1563,98800.0
2014-08-01 14:30:00,20.07,20.09,20.01,20.03,62800.0,18.1563,18.1744,18.102,18.1201,62800.0
2014-08-01 15:00:00,20.02,20.07,20.01,20.06,113300.0,18.1111,18.1563,18.102,18.1472,113300.0
2014-08-01 15:30:00,20.06,20.08,20.04,20.05,315800.0,18.1472,18.1653,18.1292,18.1382,315800.0
2014-08-04 09:30:00,20.1,20.17,20.06,20.13,65100.0,18.1834,18.2468,18.1472,18.2106,65100.0
2014-08-04 10:00:00,20.13,20.16,20.08,20.12,62200.0,18.2106,18.2377,18.1653,18.2015,62200.0
2014-08-04 10:30:00,20.11,20.15,20.0,20.03,72500.0,18.1925,18.2287,18.093,18.1201,72500.0
2014-08-04 11:00:00,20.03,20.13,19.99,20.13,149200.0,18.1201,18.2106,18.0839,18.2106,149200.0
2014-08-04 11:30:00,20.13,20.17,20.11,20.17,60200.0,18.2106,18.2468,18.1925,18.2468,60200.0
2014-08-04 12:00:00,20.16,20.22,20.14,20.21,50300.0,18.2377,18.292,18.2196,18.2829,50300.0
2014-08-04 12:30:00,20.2,20.21,20.16,20.17,31800.0,18.2739,18.2829,18.2377,18.2468,31800.0
2014-08-04 13:00:00,20.18,20.18,20.11,20.11,43300.0,18.2558,18.2558,18.1925,18.1925,43300.0
2014-08-04 13:30:00,20.11,20.18,20.1,20.17,49800.0,18.1925,18.2558,18.1834,18.2468,49800.0
2014-08-04 14:00:00,20.17,20.18,20.13,20.14,32000.0,18.2468,18.2558,18.2106,18.2196,32000.0
2014-08-04 14:30:00,20.14,20.2,20.12,20.19,73600.0,18.2196,18.2739,18.2015,18.2649,73600.0
2014-08-04 15:00:00,20.2,20.22,20.18,20.21,73900.0,18.2739,18.292,18.2558,18.2829,73900.0
2014-08-04 15:30:00,20.21,20.26,20.2,20.22,188000.0,18.2829,18.3282,18.2739,18.292,188000.0
2014-08-05 09:30:00,20.08,20.17,19.99,20.11,105100.0,18.1653,18.2468,18.0839,18.1925,105100.0
2014-08-05 10:00:00,20.11,20.14,20.08,20.1,126800.0,18.1925,18.2196,18.1653,18.1834,126800.0
2014-08-05 10:30:00,20.09,20.22,20.09,20.18,62600.0,18.1744,18.292,18.1744,18.2558,62600.0
2014-08-05 11:00:00,20.18,20.23,20.13,20.18,38500.0,18.2558,18.301,18.2106,18.2558,38500.0
2014-08-05 11:30:00,20.17,20.18,20.09,20.09,35200.0,18.2468,18.2558,18.1744,18.1744,35200.0
2014-08-05 12:00:00,20.09,20.13,20.06,20.07,45000.0,18.1744,18.2106,18.1472,18.1563,45000.0
2014-08-05 12:30:00,20.08,20.15,20.05,20.15,78600.0,18.1653,18.2287,18.1382,18.2287,78600.0
2014-08-05 13:00:00,20.15,20.19,20.11,20.17,46300.0,18.2287,18.2649,18.1925,18.2468,46300.0
2014-08-05 13:30:00,20.16,20.18,19.99,20.0,97000.0,18.2377,18.2558,18.0839,18.093,97000.0
2014-08-05 14:00:00,19.99,20.02,19.93,20.02,104400.0,18.0839,18.1111,18.0296,18.1111,104400.0
2014-08-05 14:30:00,20.02,20.07,19.98,19.98,57400.0,18.1111,18.1563,18.0749,18.0749,57400.0
2014-08-05 15:00:00,19.98,20.02,19.94,19.97,111900.0,18.0749,18.1111,18.0387,18.0658,111900.0
2014-08-05 15:30:00,19.98,20.06,19.98,20.02,171000.0,18.0749,18.1472,18.0749,18.1111,171000.0
2014-08-06 09:30:00,19.92,20.1,19.9,20.09,137500.0,18.0206,18.1834,18.0025,18.1744,137500.0
2014-08-06 10:00:00,20.09,20.21,20.09,20.15,86600.0,18.1744,18.2829,18.1744,18.2287,86600.0
2014-08-06 10:30:00,20.16,20.17,20.13,20.16,48800.0,18.2377,18.2468,18.2106,18.2377,48800.0
2014-08-06 11:00:00,20.17,20.18,20.13,20.14,68800.0,18.2468,18.2558,18.2106,18.2196,68800.0
2014-08-06 11:30:00,20.14,20.19,20.13,20.17,64600.0,18.2196,18.2649,18.2106,18.2468,64600.0
2014-08-06 12:00:00,20.18,20.2,20.13,20.17,57600.0,18.2558,18.2739,18.2106,18.2468,57600.0
2014-08-06 12:30:00,20.17,20.2,20.14,20.15,45500.0,18.2468,18.2739,18.2196,18.2287,45500.0
2014-08-06 13:00:00,20.14,20.18,20.12,20.15,46000.0,18.2196,18.2558,18.2015,18.2287,46000.0
2014-08-06 13:30:00,20.14,20.16,20.07,20.07,60300.0,18.2196,18.2377,18.1563,18.1563,60300.0
2014-08-06 14:00:00,20.07,20.1,20.06,20.1,71200.0,18.1563,18.1834,18.1472,18.1834,71200.0
2014-08-06 14:30:00,20.1,20.11,20.07,20.07,65800.0,18.1834,18.1925,18.1563,18.1563,65800.0
2014-08-06 15:00:00,20.08,20.11,20.07,20.07,95100.0,18.1653,18.1925,18.1563,18.1563,95100.0
2014-08-06 15:30:00,20.07,20.09,20.03,20.05,249100.0,18.1563,18.1744,18.1201,18.1382,249100.0
2014-08-07 09:30:00,20.16,20.19,20.08,20.11,79600.0,18.2377,18.2649,18.1653,18.1925,79600.0
2014-08-07 10:00:00,20.12,20.15,19.98,19.99,102200.0,18.2015,18.2287,18.0749,18.0839,102200.0
2014-08-07 10:30:00,19.98,20.02,19.88,19.95,82200.0,18.0749,18.1111,17.9844,18.0477,82200.0
2014-08-07 11:00:00,19.96,19.96,19.8,19.81,144200.0,18.0568,18.0568,17.912,17.9211,144200.0
2014-08-07 11:30:00,19.81,19.85,19.77,19.81,75500.0,17.9211,17.9573,17.8849,17.9211,75500.0
2014-08-07 12:00:00,19.81,19.85,19.8,19.82,64200.0,17.9211,17.9573,17.912,17.9301,64200.0
2014-08-07 12:30:00,19.81,19.81,19.75,19.79,57500.0,17.9211,17.9211,17.8668,17.903,57500.0
2014-08-07 13:00:00,19.79,19.82,19.77,19.8,81200.0,17.903,17.9301,17.8849,17.912,81200.0
2014-08-07 13:30:00,19.8,19.8,19.76,19.78,67800.0,17.912,17.912,17.8759,17.8939,67800.0
2014-08-07 14:00:00,19.79,19.8,19.73,19.74,80600.0,17.903,17.912,17.8487,17.8578,80600.0
2014-08-07 14:30:00,19.74,19.74,19.69,19.7,69500.0,17.8578,17.8578,17.8125,17.8216,69500.0
2014-08-07 15:00:00,19.7,19.72,19.61,19.63,133100.0,17.8216,17.8397,17.7402,17.7582,133100.0
2014-08-07 15:30:00,19.63,19.64,19.57,19.62,429300.0,17.7582,17.7673,17.704,17.7492,429300.0
2014-08-08 09:30:00,19.6,19.72,19.57,19.69,107600.0,17.7311,17.8397,17.704,17.8125,107600.0
2014-08-08 10:00:00,19.69,19.77,19.67,19.7,82700.0,17.8125,17.8849,17.7944,17.8216,82700.0
2014-08-08 10:30:00,19.7,19.79,19.69,19.74,65400.0,17.8216,17.903,17.8125,17.8578,65400.0
2014-08-08 11:00:00,19.74,19.77,19.72,19.75,65700.0,17.8578,17.8849,17.8397,17.8668,65700.0
2014-08-08 11:30:00,19.76,19.77,19.73,19.75,67600.0,17.8759,17.8849,17.8487,17.8668,67600.0
2014-08-08 12:00:00,19.75,19.8,19.74,19.78,140500.0,17.8668,17.912,17.8578,17.8939,140500.0
2014-08-08 12:30:00,19.78,19.82,19.77,19.78,89900.0,17.8939,17.9301,17.8849,17.8939,89900.0
2014-08-08 13:00:00,19.79,19.86,19.78,19.86,91200.0,17.903,17.9663,17.8939,17.9663,91200.0
2014-08-08 13:30:00,19.86,19.91,19.84,19.9,82700.0,17.9663,18.0116,17.9482,18.0025,82700.0
2014-08-08 14:00:00,19.9,19.94,19.89,19.93,97200.0,18.0025,18.0387,17.9935,18.0296,97200.0
2014-08-08 14:30:00,19.94,19.95,19.91,19.92,79700.0,18.0387,18.0477,18.0116,18.0206,79700.0
2014-08-08 15:00:00,19.92,19.94,19.88,19.94,112700.0,18.0206,18.0387,17.9844,18.0387,112700.0
2014-08-08 15:30:00,19.94,19.95,19.91,19.91,236900.0,18.0387,18.0477,18.0116,18.0116,236900.0
2014-08-11 09:30:00,20.02,20.18,19.97,20.15,186300.0,18.1111,18.2558,18.0658,18.2287,186300.0
2014-08-11 10:00:00,20.16,20.27,20.15,20.27,103000.0,18.2377,18.3372,18.2287,18.3372,103000.0
2014-08-11 10:30:00,20.27,20.33,20.25,20.33,114500.0,18.3372,18.3915,18.3191,18.3915,114500.0
2014-08-11 11:00:00,20.33,20.41,20.25,20.38,115300.0,18.3915,18.4639,18.3191,18.4367,115300.0
2014-08-11 11:30:00,20.39,20.39,20.33,20.36,56200.0,18.4458,18.4458,18.3915,18.4186,56200.0
2014-08-11 12:00:00,20.36,20.42,20.36,20.4,84000.0,18.4186,18.4729,18.4186,18.4548,84000.0
2014-08-11 12:30:00,20.4,20.43,20.39,20.39,63500.0,18.4548,18.482,18.4458,18.4458,63500.0
2014-08-11 13:00:00,20.39,20.41,20.36,20.36,41100.0,18.4458,18.4639,18.4186,18.4186,41100.0
2014-08-11 13:30:00,20.36,20.42,20.36,20.41,108700.0,18.4186,18.4729,18.4186,18.4639,108700.0
2014-08-11 14:00:00,20.41,20.42,20.39,20.41,97600.0,18.4639,18.4729,18.4458,18.4639,97600.0
2014-08-11 14:30:00,20.41,20.41,20.38,20.41,63900.0,18.4639,18.4639,18.4367,18.4639,63900.0
2014-08-11 15:00:00,20.41,20.42,20.35,20.35,69900.0,18.4639,18.4729,18.4096,18.4096,69900.0
2014-08-11 15:30:00,20.36,20.37,20.32,20.32,182800.0,18.4186,18.4277,18.3825,18.3825,182800.0
2014-08-12 09:30:00,20.3,20.4,20.24,20.31,119200.0,18.3644,18.4548,18.3101,18.3734,119200.0
2014-08-12 10:00:00,20.32,20.36,20.18,20.18,110600.0,18.3825,18.4186,18.2558,18.2558,110600.0
2014-08-12 10:30:00,20.2,20.21,20.1,20.12,55700.0,18.2739,18.2829,18.1834,18.2015,55700.0
2014-08-12 11:00:00,20.12,20.12,20.05,20.08,45300.0,18.2015,18.2015,18.1382,18.1653,45300.0
2014-08-12 11:30:00,20.08,20.11,20.07,20.08,40700.0,18.1653,18.1925,18.1563,18.1653,40700.0
2014-08-12 12:00:00,20.08,20.14,20.05,20.14,50700.0,18.1653,18.2196,18.1382,18.2196,50700.0
2014-08-12 12:30:00,20.13,20.16,20.12,20.12,46200.0,18.2106,18.2377,18.2015,18.2015,46200.0
2014-08-12 13:00:00,20.12,20.14,20.08,20.08,51400.0,18.2015,18.2196,18.1653,18.1653,51400.0
2014-08-12 13:30:00,20.08,20.09,20.05,20.08,40600.0,18.1653,18.1744,18.1382,18.1653,40600.0
2014-08-12 14:00:00,20.08,20.09,20.0,20.01,69500.0,18.1653,18.1744,18.093,18.102,69500.0
2014-08-12 14:30:00,20.02,20.07,19.99,20.04,72000.0,18.1111,18.1563,18.0839,18.1292,72000.0
2014-08-12 15:00:00,20.04,20.11,20.04,20.07,105200.0,18.1292,18.1925,18.1292,18.1563,105200.0
2014-08-12 15:30:00,20.08,20.15,20.08,20.11,196200.0,18.1653,18.2287,18.1653,18.1925,196200.0
2014-08-13 09:30:00,20.1,20.16,20.07,20.11,94600.0,18.2551,18.3096,18.2279,18.2642,94600.0
2014-08-13 10:00:00,20.11,20.23,20.11,20.18,107600.0,18.2642,18.3732,18.2642,18.3278,107600.0
2014-08-13 10:30:00,20.18,20.2,20.15,20.2,68500.0,18.3278,18.346,18.3005,18.346,68500.0
2014-08-13 11:00:00,20.21,20.28,20.21,20.26,56900.0,18.355,18.4186,18.355,18.4004,56900.0
2014-08-13 11:30:00,20.25,20.27,20.24,20.25,40100.0,18.3914,18.4095,18.3823,18.3914,40100.0
2014-08-13 12:00:00,20.26,20.26,20.18,20.21,69400.0,18.4004,18.4004,18.3278,18.355,69400.0
2014-08-13 12:30:00,20.22,20.26,20.19,20.25,92500.0,18.3641,18.4004,18.3369,18.3914,92500.0
2014-08-13 13:00:00,20.25,20.27,20.24,20.27,38100.0,18.3914,18.4095,18.3823,18.4095,38100.0
2014-08-13 13:30:00,20.26,20.29,20.26,20.29,53500.0,18.4004,18.4277,18.4004,18.4277,53500.0
2014-08-13 14:00:00,20.29,20.3,20.25,20.27,60700.0,18.4277,18.4368,18.3914,18.4095,60700.0
2014-08-13 14:30:00,20.27,20.28,20.25,20.27,45200.0,18.4095,18.4186,18.3914,18.4095,45200.0
2014-08-13 15:00:00,20.26,20.31,20.25,20.29,78400.0,18.4004,18.4459,18.3914,18.4277,78400.0
2014-08-13 15:30:00,20.28,20.29,20.27,20.29,152600.0,18.4186,18.4277,18.4095,18.4277,152600.0
2014-08-14 09:30:00,20.3,20.48,20.27,20.45,85800.0,18.4368,18.6003,18.4095,18.573,85800.0
2014-08-14 10:00:00,20.45,20.47,20.39,20.44,75300.0,18.573,18.5912,18.5185,18.5639,75300.0
2014-08-14 10:30:00,20.44,20.48,20.41,20.41,77500.0,18.5639,18.6003,18.5367,18.5367,77500.0
2014-08-14 11:00:00,20.41,20.46,20.41,20.45,58800.0,18.5367,18.5821,18.5367,18.573,58800.0
2014-08-14 11:30:00,20.46,20.5,20.45,20.5,52500.0,18.5821,18.6184,18.573,18.6184,52500.0
2014-08-14 12:00:00,20.51,20.52,20.49,20.49,33500.0,18.6275,18.6366,18.6093,18.6093,33500.0
2014-08-14 12:30:00,20.5,20.51,20.48,20.48,36800.0,18.6184,18.6275,18.6003,18.6003,36800.0
2014-08-14 13:00:00,20.48,20.53,20.48,20.52,44700.0,18.6003,18.6457,18.6003,18.6366,44700.0
2014-08-14 13:30:00,20.51,20.51,20.44,20.46,143500.0,18.6275,18.6275,18.5639,18.5821,143500.0
2014-08-14 14:00:00,20.46,20.48,20.39,20.4,91500.0,18.5821,18.6003,18.5185,18.5276,91500.0
2014-08-14 14:30:00,20.41,20.42,20.38,20.38,53200.0,18.5367,18.5458,18.5094,18.5094,53200.0
2014-08-14 15:00:00,20.39,20.4,20.35,20.36,65200.0,18.5185,18.5276,18.4822,18.4913,65200.0
2014-08-14 15:30:00,20.36,20.38,20.35,20.37,137000.0,18.4913,18.5094,18.4822,18.5003,137000.0
2014-08-15 09:30:00,20.51,20.6,20.47,20.6,143100.0,18.6275,18.7092,18.5912,18.7092,143100.0
2014-08-15 10:00:00,20.59,20.64,20.57,20.61,63700.0,18.7002,18.7456,18.682,18.7183,63700.0
2014-08-15 10:30:00,20.62,20.68,20.37,20.46,87700.0,18.7274,18.7819,18.5003,18.5821,87700.0
2014-08-15 11:00:00,20.47,20.5,20.41,20.42,86600.0,18.5912,18.6184,18.5367,18.5458,86600.0
2014-08-15 11:30:00,20.43,20.44,20.3,20.35,55500.0,18.5548,18.5639,18.4368,18.4822,55500.0
2014-08-15 12:00:00,20.35,20.4,20.3,20.4,133000.0,18.4822,18.5276,18.4368,18.5276,133000.0
2014-08-15 12:30:00,20.4,20.42,20.37,20.4,49000.0,18.5276,18.5458,18.5003,18.5276,49000.0
2014-08-15 13:00:00,20.4,20.42,20.36,20.41,52100.0,18.5276,18.5458,18.4913,18.5367,52100.0
2014-08-15 13:30:00,20.41,20.42,20.35,20.37,53000.0,18.5367,18.5458,18.4822,18.5003,53000.0
2014-08-15 14:00:00,20.37,20.54,20.37,20.53,95100.0,18.5003,18.6547,18.5003,18.6457,95100.0
2014-08-15 14:30:00,20.53,20.58,20.52,20.53,44900.0,18.6457,18.6911,18.6366,18.6457,44900.0
2014-08-15 15:00:00,20.54,20.55,20.51,20.52,67700.0,18.6547,18.6638,18.6275,18.6366,67700.0
2014-08-15 15:30:00,20.52,20.57,20.51,20.55,199200.0,18.6366,18.682,18.6275,18.6638,199200.0
2014-08-18 09:30:00,20.7,20.87,20.68,20.84,125200.0,18.8001,18.9545,18.7819,18.9272,125200.0
2014-08-18 10:00:00,20.84,20.91,20.83,20.91,78900.0,18.9272,18.9908,18.9181,18.9908,78900.0
2014-08-18 10:30:00,20.91,20.95,20.89,20.95,75800.0,18.9908,19.0271,18.9726,19.0271,75800.0
2014-08-18 11:00:00,20.95,20.96,20.89,20.93,86300.0,19.0271,19.0362,18.9726,19.0089,86300.0
2014-08-18 11:30:00,20.93,20.95,20.89,20.91,61100.0,19.0089,19.0271,18.9726,18.9908,61100.0
2014-08-18 12:00:00,20.92,20.95,20.91,20.95,45300.0,18.9999,19.0271,18.9908,19.0271,45300.0
2014-08-18 12:30:00,20.95,20.95,20.92,20.93,51300.0,19.0271,19.0271,18.9999,19.0089,51300.0
2014-08-18 13:00:00,20.93,20.97,20.91,20.95,58800.0,19.0089,19.0453,18.9908,19.0271,58800.0
2014-08-18 13:30:00,20.95,20.96,20.95,20.96,32800.0,19.0271,19.0362,19.0271,19.0362,32800.0
2014-08-18 14:00:00,20.96,21.0,20.96,20.98,86100.0,19.0362,19.0725,19.0362,19.0544,86100.0
2014-08-18 14:30:00,20.99,20.99,20.95,20.96,61900.0,19.0634,19.0634,19.0271,19.0362,61900.0
2014-08-18 15:00:00,20.96,20.98,20.95,20.96,86700.0,19.0362,19.0544,19.0271,19.0362,86700.0
2014-08-18 15:30:00,20.97,20.99,20.96,20.98,160100.0,19.0453,19.0634,19.0362,19.0544,160100.0
2014-08-19 09:30:00,20.97,21.13,20.95,21.07,109300.0,19.0453,19.1906,19.0271,19.1361,109300.0
2014-08-19 10:00:00,21.07,21.1,21.05,21.07,50600.0,19.1361,19.1633,19.1179,19.1361,50600.0
2014-08-19 10:30:00,21.07,21.1,21.04,21.1,57900.0,19.1361,19.1633,19.1089,19.1633,57900.0
2014-08-19 11:00:00,21.1,21.1,21.07,21.08,28800.0,19.1633,19.1633,19.1361,19.1452,28800.0
2014-08-19 11:30:00,21.09,21.1,21.03,21.06,43800.0,19.1543,19.1633,19.0998,19.127,43800.0
2014-08-19 12:00:00,21.06,21.12,21.05,21.11,47100.0,19.127,19.1815,19.1179,19.1724,47100.0
2014-08-19 12:30:00,21.1,21.1,21.07,21.08,21100.0,19.1633,19.1633,19.1361,19.1452,21100.0
2014-08-19 13:00:00,21.08,21.09,21.05,21.05,27600.0,19.1452,19.1543,19.1179,19.1179,27600.0
2014-08-19 13:30:00,21.05,21.07,21.05,21.05,35700.0,19.1179,19.1361,19.1179,19.1179,35700.0
2014-08-19 14:00:00,21.05,21.12,21.05,21.12,54400.0,19.1179,19.1815,19.1179,19.1815,54400.0
2014-08-19 14:30:00,21.12,21.13,21.1,21.1,22700.0,19.1815,19.1906,19.1633,19.1633,22700.0
2014-08-19 15:00:00,21.11,21.11,21.08,21.09,34700.0,19.1724,19.1724,19.1452,19.1543,34700.0
2014-08-19 15:30:00,21.08,21.13,21.07,21.12,312200.0,19.1452,19.1906,19.1361,19.1815,312200.0
2014-08-20 09:30:00,21.06,21.21,20.99,21.21,81300.0,19.127,19.2632,19.0634,19.2632,81300.0
2014-08-20 10:00:00,21.2,21.26,21.17,21.25,119100.0,19.2542,19.3087,19.2269,19.2996,119100.0
2014-08-20 10:30:00,21.25,21.32,21.23,21.32,92200.0,19.2996,19.3632,19.2814,19.3632,92200.0
2014-08-20 11:00:00,21.32,21.37,21.31,21.32,74300.0,19.3632,19.4086,19.3541,19.3632,74300.0
2014-08-20 11:30:00,21.32,21.37,21.32,21.36,63900.0,19.3632,19.4086,19.3632,19.3995,63900.0
2014-08-20 12:00:00,21.36,21.36,21.31,21.32,36400.0,19.3995,19.3995,19.3541,19.3632,36400.0
2014-08-20 12:30:00,21.32,21.36,21.32,21.36,25000.0,19.3632,19.3995,19.3632,19.3995,25000.0
2014-08-20 13:00:00,21.36,21.38,21.34,21.35,41600.0,19.3995,19.4176,19.3813,19.3904,41600.0
2014-08-20 13:30:00,21.35,21.35,21.29,21.31,37900.0,19.3904,19.3904,19.3359,19.3541,37900.0
2014-08-20 14:00:00,21.31,21.34,21.22,21.32,70000.0,19.3541,19.3813,19.2723,19.3632,70000.0
2014-08-20 14:30:00,21.32,21.38,21.31,21.37,65200.0,19.3632,19.4176,19.3541,19.4086,65200.0
2014-08-20 15:00:00,21.37,21.4,21.37,21.39,104100.0,19.4086,19.4358,19.4086,19.4267,104100.0
2014-08-20 15:30:00,21.39,21.39,21.34,21.35,227100.0,19.4267,19.4267,19.3813,19.3904,227100.0
2014-08-21 09:30:00,21.35,21.46,21.3,21.43,99300.0,19.3904,19.4903,19.345,19.4631,99300.0
2014-08-21 10:00:00,21.44,21.46,21.33,21.35,81900.0,19.4721,19.4903,19.3722,19.3904,81900.0
2014-08-21 10:30:00,21.35,21.43,21.35,21.4,70300.0,19.3904,19.4631,19.3904,19.4358,70300.0
2014-08-21 11:00:00,21.4,21.42,21.39,21.41,54500.0,19.4358,19.454,19.4267,19.4449,54500.0
2014-08-21 11:30:00,21.4,21.42,21.38,21.39,31800.0,19.4358,19.454,19.4176,19.4267,31800.0
2014-08-21 12:00:00,21.39,21.46,21.39,21.43,31400.0,19.4267,19.4903,19.4267,19.4631,31400.0
2014-08-21 12:30:00,21.43,21.45,21.43,21.43,39700.0,19.4631,19.4812,19.4631,19.4631,39700.0
2014-08-21 13:00:00,21.43,21.45,21.43,21.44,39000.0,19.4631,19.4812,19.4631,19.4721,39000.0
2014-08-21 13:30:00,21.44,21.45,21.43,21.45,39800.0,19.4721,19.4812,19.4631,19.4812,39800.0
2014-08-21 14:00:00,21.44,21.45,21.42,21.44,53800.0,19.4721,19.4812,19.454,19.4721,53800.0
2014-08-21 14:30:00,21.45,21.45,21.43,21.44,48200.0,19.4812,19.4812,19.4631,19.4721,48200.0
2014-08-21 15:00:00,21.44,21.47,21.44,21.46,150500.0,19.4721,19.4994,19.4721,19.4903,150500.0
2014-08-21 15:30:00,21.46,21.49,21.44,21.48,187100.0,19.4903,19.5175,19.4721,19.5085,187100.0
2014-08-22 09:30:00,21.4,21.44,21.24,21.25,95100.0,19.4358,19.4721,19.2905,19.2996,95100.0
2014-08-22 10:00:00,21.26,21.45,21.25,21.42,63100.0,19.3087,19.4812,19.2996,19.454,63100.0
2014-08-22 10:30:00,21.43,21.44,21.32,21.32,62700.0,19.4631,19.4721,19.3632,19.3632,62700.0
2014-08-22 11:00:00,21.31,21.41,21.3,21.39,93400.0,19.3541,19.4449,19.345,19.4267,93400.0
2014-08-22 11:30:00,21.39,21.41,21.34,21.41,46800.0,19.4267,19.4449,19.3813,19.4449,46800.0
2014-08-22 12:00:00,21.41,21.46,21.4,21.45,42400.0,19.4449,19.4903,19.4358,19.4812,42400.0
2014-08-22 12:30:00,21.46,21.46,21.41,21.44,25700.0,19.4903,19.4903,19.4449,19.4721,25700.0
2014-08-22 13:00:00,21.44,21.46,21.43,21.44,20500.0,19.4721,19.4903,19.4631,19.4721,20500.0
2014-08-22 13:30:00,21.45,21.45,21.41,21.44,33100.0,19.4812,19.4812,19.4449,19.4721,33100.0
2014-08-22 14:00:00,21.44,21.45,21.4,21.41,41900.0,19.4721,19.4812,19.4358,19.4449,41900.0
2014-08-22 14:30:00,21.41,21.43,21.37,21.41,47900.0,19.4449,19.4631,19.4086,19.4449,47900.0
2014-08-22 15:00:00,21.42,21.45,21.41,21.43,56000.0,19.454,19.4812,19.4449,19.4631,56000.0
2014-08-22 15:30:00,21.44,21.44,21.37,21.41,202600.0,19.4721,19.4721,19.4086,19.4449,202600.0
2014-08-25 09:30:00,21.48,21.55,21.33,21.52,86200.0,19.5085,19.572,19.3722,19.5448,86200.0
2014-08-25 10:00:00,21.53,21.55,21.48,21.54,32300.0,19.5539,19.572,19.5085,19.563,32300.0
2014-08-25 10:30:00,21.54,21.6,21.52,21.59,39500.0,19.563,19.6175,19.5448,19.6084,39500.0
2014-08-25 11:00:00,21.58,21.59,21.55,21.56,31900.0,19.5993,19.6084,19.572,19.5811,31900.0
2014-08-25 11:30:00,21.56,21.59,21.54,21.55,35700.0,19.5811,19.6084,19.563,19.572,35700.0
2014-08-25 12:00:00,21.55,21.55,21.49,21.5,32800.0,19.572,19.572,19.5175,19.5266,32800.0
2014-08-25 12:30:00,21.5,21.55,21.49,21.55,43800.0,19.5266,19.572,19.5175,19.572,43800.0
2014-08-25 13:00:00,21.55,21.6,21.52,21.59,50300.0,19.572,19.6175,19.5448,19.6084,50300.0
2014-08-25 13:30:00,21.6,21.66,21.58,21.65,65200.0,19.6175,19.6719,19.5993,19.6629,65200.0
2014-08-25 14:00:00,21.64,21.67,21.61,21.61,77900.0,19.6538,19.681,19.6265,19.6265,77900.0
2014-08-25 14:30:00,21.61,21.64,21.58,21.63,62300.0,19.6265,19.6538,19.5993,19.6447,62300.0
2014-08-25 15:00:00,21.63,21.71,21.63,21.71,115300.0,19.6447,19.7174,19.6447,19.7174,115300.0
2014-08-25 15:30:00,21.71,21.74,21.68,21.68,266100.0,19.7174,19.7446,19.6901,19.6901,266100.0
2014-08-26 09:30:00,21.68,21.68,21.52,21.53,136200.0,19.6901,19.6901,19.5448,19.5539,136200.0
2014-08-26 10:00:00,21.54,21.56,21.47,21.49,110800.0,19.563,19.5811,19.4994,19.5175,110800.0
2014-08-26 10:30:00,21.5,21.5,21.44,21.44,95000.0,19.5266,19.5266,19.4721,19.4721,95000.0
2014-08-26 11:00:00,21.45,21.5,21.45,21.49,93100.0,19.4812,19.5266,19.4812,19.5175,93100.0
2014-08-26 11:30:00,21.5,21.51,21.47,21.49,44400.0,19.5266,19.5357,19.4994,19.5175,44400.0
2014-08-26 12:00:00,21.49,21.5,21.46,21.48,95200.0,19.5175,19.5266,19.4903,19.5085,95200.0
2014-08-26 12:30:00,21.48,21.48,21.42,21.42,60000.0,19.5085,19.5085,19.454,19.454,60000.0
2014-08-26 13:00:00,21.42,21.49,21.39,21.41,259600.0,19.454,19.5175,19.4267,19.4449,259600.0
2014-08-26 13:30:00,21.42,21.5,21.41,21.5,42500.0,19.454,19.5266,19.4449,19.5266,42500.0
2014-08-26 14:00:00,21.5,21.55,21.5,21.55,43200.0,19.5266,19.572,19.5266,19.572,43200.0
2014-08-26 14:30:00,21.55,21.57,21.51,21.55,66000.0,19.572,19.5902,19.5357,19.572,66000.0
2014-08-26 15:00:00,21.55,21.6,21.51,21.52,139400.0,19.572,19.6175,19.5357,19.5448,139400.0
2014-08-26 15:30:00,21.52,21.58,21.51,21.53,183000.0,19.5448,19.5993,19.5357,19.5539,183000.0
2014-08-27 09:30:00,21.53,21.59,21.46,21.52,51200.0,19.5539,19.6084,19.4903,19.5448,51200.0
2014-08-27 10:00:00,21.51,21.51,21.38,21.41,97400.0,19.5357,19.5357,19.4176,19.4449,97400.0
2014-08-27 10:30:00,21.4,21.41,21.34,21.35,92200.0,19.4358,19.4449,19.3813,19.3904,92200.0
2014-08-27 11:00:00,21.36,21.38,21.32,21.34,87600.0,19.3995,19.4176,19.3632,19.3813,87600.0
2014-08-27 11:30:00,21.33,21.34,21.31,21.31,64300.0,19.3722,19.3813,19.3541,19.3541,64300.0
2014-08-27 12:00:00,21.32,21.33,21.21,21.23,164200.0,19.3632,19.3722,19.2632,19.2814,164200.0
2014-08-27 12:30:00,21.23,21.35,21.23,21.35,56800.0,19.2814,19.3904,19.2814,19.3904,56800.0
2014-08-27 13:00:00,21.35,21.39,21.34,21.39,19600.0,19.3904,19.4267,19.3813,19.4267,19600.0
2014-08-27 13:30:00,21.39,21.41,21.37,21.39,40900.0,19.4267,19.4449,19.4086,19.4267,40900.0
2014-08-27 14:00:00,21.39,21.42,21.38,21.42,19600.0,19.4267,19.454,19.4176,19.454,19600.0
2014-08-27 14:30:00,21.42,21.42,21.39,21.39,59500.0,19.454,19.454,19.4267,19.4267,59500.0
2014-08-27 15:00:00,21.4,21.43,21.39,21.43,88200.0,19.4358,19.4631,19.4267,19.4631,88200.0
2014-08-27 15:30:00,21.42,21.45,21.41,21.44,157300.0,19.454,19.4812,19.4449,19.4721,157300.0
2014-08-28 09:30:00,21.35,21.39,21.23,21.26,72000.0,19.3904,19.4267,19.2814,19.3087,72000.0
2014-08-28 10:00:00,21.26,21.29,21.21,21.23,49100.0,19.3087,19.3359,19.2632,19.2814,49100.0
2014-08-28 10:30:00,21.22,21.29,21.22,21.28,48900.0,19.2723,19.3359,19.2723,19.3268,48900.0
2014-08-28 11:00:00,21.29,21.31,21.27,21.3,31300.0,19.3359,19.3541,19.3177,19.345,31300.0
2014-08-28 11:30:00,21.29,21.38,21.26,21.32,129100.0,19.3359,19.4176,19.3087,19.3632,129100.0
2014-08-28 12:00:00,21.32,21.42,21.32,21.42,23700.0,19.3632,19.454,19.3632,19.454,23700.0
2014-08-28 12:30:00,21.42,21.42,21.37,21.38,22000.0,19.454,19.454,19.4086,19.4176,22000.0
2014-08-28 13:00:00,21.38,21.42,21.38,21.41,20500.0,19.4176,19.454,19.4176,19.4449,20500.0
2014-08-28 13:30:00,21.4,21.42,21.37,21.42,29500.0,19.4358,19.454,19.4086,19.454,29500.0
2014-08-28 14:00:00,21.42,21.44,21.4,21.41,35300.0,19.454,19.4721,19.4358,19.4449,35300.0
2014-08-28 14:30:00,21.42,21.45,21.4,21.45,106200.0,19.454,19.4812,19.4358,19.4812,106200.0
2014-08-28 15:00:00,21.45,21.47,21.44,21.47,40800.0,19.4812,19.4994,19.4721,19.4994,40800.0
2014-08-28 15:30:00,21.46,21.48,21.44,21.45,135400.0,19.4903,19.5085,19.4721,19.4812,135400.0
2014-08-29 09:30:00,21.48,21.5,21.32,21.42,53600.0,19.5085,19.5266,19.3632,19.454,53600.0
2014-08-29 10:00:00,21.43,21.44,21.36,21.4,42700.0,19.4631,19.4721,19.3995,19.4358,42700.0
2014-08-29 10:30:00,21.41,21.45,21.41,21.45,56600.0,19.4449,19.4812,19.4449,19.4812,56600.0
2014-08-29 11:00:00,21.45,21.46,21.43,21.44,27700.0,19.4812,19.4903,19.4631,19.4721,27700.0
2014-08-29 11:30:00,21.44,21.49,21.44,21.48,28800.0,19.4721,19.5175,19.4721,19.5085,28800.0
2014-08-29 12:00:00,21.47,21.52,21.47,21.48,42300.0,19.4994,19.5448,19.4994,19.5085,42300.0
2014-08-29 12:30:00,21.48,21.51,21.48,21.51,16600.0,19.5085,19.5357,19.5085,19.5357,16600.0
2014-08-29 13:00:00,21.51,21.56,21.51,21.55,35200.0,19.5357,19.5811,19.5357,19.572,35200.0
2014-08-29 13:30:00,21.55,21.57,21.54,21.57,22700.0,19.572,19.5902,19.563,19.5902,22700.0
2014-08-29 14:00:00,21.57,21.58,21.56,21.56,21000.0,19.5902,19.5993,19.5811,19.5811,21000.0
2014-08-29 14:30:00,21.57,21.57,21.54,21.56,42300.0,19.5902,19.5902,19.563,19.5811,42300.0
2014-08-29 15:00:00,21.56,21.57,21.55,21.56,24400.0,19.5811,19.5902,19.572,19.5811,24400.0
2014-08-29 15:30:00,21.56,21.59,21.54,21.58,188100.0,19.5811,19.6084,19.563,19.5993,188100.0
2014-09-02 09:30:00,21.63,21.66,21.47,21.62,89100.0,19.6447,19.6719,19.4994,19.6356,89100.0
2014-09-02 10:00:00,21.62,21.65,21.58,21.62,64200.0,19.6356,19.6629,19.5993,19.6356,64200.0
2014-09-02 10:30:00,21.63,21.63,21.56,21.57,87700.0,19.6447,19.6447,19.5811,19.5902,87700.0
2014-09-02 11:00:00,21.57,21.58,21.44,21.44,66500.0,19.5902,19.5993,19.4721,19.4721,66500.0
2014-09-02 11:30:00,21.44,21.45,21.28,21.3,209000.0,19.4721,19.4812,19.3268,19.345,209000.0
2014-09-02 12:00:00,21.3,21.45,21.29,21.45,97200.0,19.345,19.4812,19.3359,19.4812,97200.0
2014-09-02 12:30:00,21.45,21.46,21.36,21.44,140900.0,19.4812,19.4903,19.3995,19.4721,140900.0
2014-09-02 13:00:00,21.44,21.52,21.42,21.47,55600.0,19.4721,19.5448,19.454,19.4994,55600.0
2014-09-02 13:30:00,21.46,21.54,21.46,21.54,92500.0,19.4903,19.563,19.4903,19.563,92500.0
2014-09-02 14:00:00,21.54,21.55,21.52,21.55,39800.0,19.563,19.572,19.5448,19.572,39800.0
2014-09-02 14:30:00,21.54,21.55,21.52,21.52,45700.0,19.563,19.572,19.5448,19.5448,45700.0
2014-09-02 15:00:00,21.53,21.54,21.5,21.54,63600.0,19.5539,19.563,19.5266,19.563,63600.0
2014-09-02 15:30:00,21.54,21.59,21.53,21.57,164100.0,19.563,19.6084,19.5539,19.5902,164100.0
2014-09-03 09:30:00,21.64,21.74,21.56,21.65,169000.0,19.6538,19.7446,19.5811,19.6629,169000.0
2014-09-03 10:00:00,21.66,21.66,21.49,21.55,80000.0,19.6719,19.6719,19.5175,19.572,80000.0
2014-09-03 10:30:00,21.55,21.62,21.55,21.57,127400.0,19.572,19.6356,19.572,19.5902,127400.0
2014-09-03 11:00:00,21.57,21.59,21.53,21.54,109600.0,19.5902,19.6084,19.5539,19.563,109600.0
2014-09-03 11:30:00,21.54,21.58,21.53,21.55,106800.0,19.563,19.5993,19.5539,19.572,106800.0
2014-09-03 12:00:00,21.54,21.54,21.48,21.54,112100.0,19.563,19.563,19.5085,19.563,112100.0
2014-09-03 12:30:00,21.54,21.58,21.53,21.55,120900.0,19.563,19.5993,19.5539,19.572,120900.0
2014-09-03 13:00:00,21.55,21.57,21.53,21.57,64800.0,19.572,19.5902,19.5539,19.5902,64800.0
2014-09-03 13:30:00,21.57,21.58,21.54,21.57,66600.0,19.5902,19.5993,19.563,19.5902,66600.0
2014-09-03 14:00:00,21.57,21.59,21.55,21.56,58100.0,19.5902,19.6084,19.572,19.5811,58100.0
2014-09-03 14:30:00,21.56,21.58,21.51,21.51,66100.0,19.5811,19.5993,19.5357,19.5357,66100.0
2014-09-03 15:00:00,21.52,21.55,21.45,21.52,222000.0,19.5448,19.572,19.4812,19.5448,222000.0
2014-09-03 15:30:00,21.52,21.55,21.5,21.52,308500.0,19.5448,19.572,19.5266,19.5448,308500.0
2014-09-04 09:30:00,21.56,21.68,21.46,21.65,76700.0,19.5811,19.6901,19.4903,19.6629,76700.0
2014-09-04 10:00:00,21.65,21.8,21.65,21.79,100800.0,19.6629,19.7991,19.6629,19.79,100800.0
2014-09-04 10:30:00,21.8,21.8,21.71,21.71,86000.0,19.7991,19.7991,19.7174,19.7174,86000.0
2014-09-04 11:00:00,21.7,21.72,21.64,21.64,29000.0,19.7083,19.7264,19.6538,19.6538,29000.0
2014-09-04 11:30:00,21.64,21.67,21.62,21.66,41300.0,19.6538,19.681,19.6356,19.6719,41300.0
2014-09-04 12:00:00,21.65,21.65,21.6,21.6,31600.0,19.6629,19.6629,19.6175,19.6175,31600.0
2014-09-04 12:30:00,21.61,21.64,21.6,21.62,17400.0,19.6265,19.6538,19.6175,19.6356,17400.0
2014-09-04 13:00:00,21.63,21.67,21.61,21.64,52300.0,19.6447,19.681,19.6265,19.6538,52300.0
2014-09-04 13:30:00,21.64,21.65,21.62,21.64,41600.0,19.6538,19.6629,19.6356,19.6538,41600.0
2014-09-04 14:00:00,21.64,21.68,21.59,21.63,138300.0,19.6538,19.6901,19.6084,19.6447,138300.0
2014-09-04 14:30:00,21.64,21.64,21.5,21.51,127900.0,19.6538,19.6538,19.5266,19.5357,127900.0
2014-09-04 15:00:00,21.52,21.55,21.44,21.5,88500.0,19.5448,19.572,19.4721,19.5266,88500.0
2014-09-04 15:30:00,21.5,21.5,21.44,21.48,184900.0,19.5266,19.5266,19.4721,19.5085,184900.0
2014-09-05 09:30:00,21.46,21.5,21.28,21.44,175500.0,19.4903,19.5266,19.3268,19.4721,175500.0
2014-09-05 10:00:00,21.44,21.45,21.28,21.32,111600.0,19.4721,19.4812,19.3268,19.3632,111600.0
2014-09-05 10:30:00,21.32,21.33,21.25,21.27,177400.0,19.3632,19.3722,19.2996,19.3177,177400.0
2014-09-05 11:00:00,21.28,21.37,21.27,21.35,75000.0,19.3268,19.4086,19.3177,19.3904,75000.0
2014-09-05 11:30:00,21.36,21.4,21.33,21.38,76700.0,19.3995,19.4358,19.3722,19.4176,76700.0
2014-09-05 12:00:00,21.38,21.41,21.36,21.41,85100.0,19.4176,19.4449,19.3995,19.4449,85100.0
2014-09-05 12:30:00,21.41,21.44,21.39,21.42,47000.0,19.4449,19.4721,19.4267,19.454,47000.0
2014-09-05 13:00:00,21.41,21.45,21.41,21.44,51000.0,19.4449,19.4812,19.4449,19.4721,51000.0
2014-09-05 13:30:00,21.44,21.45,21.34,21.34,85700.0,19.4721,19.4812,19.3813,19.3813,85700.0
2014-09-05 14:00:00,21.35,21.38,21.31,21.32,145200.0,19.3904,19.4176,19.3541,19.3632,145200.0
2014-09-05 14:30:00,21.32,21.36,21.32,21.35,69400.0,19.3632,19.3995,19.3632,19.3904,69400.0
2014-09-05 15:00:00,21.35,21.39,21.34,21.38,84100.0,19.3904,19.4267,19.3813,19.4176,84100.0
2014-09-05 15:30:00,21.38,21.41,21.37,21.39,255200.0,19.4176,19.4449,19.4086,19.4267,255200.0
2014-09-08 09:30:00,21.36,21.53,21.32,21.51,106300.0,19.3995,19.5539,19.3632,19.5357,106300.0
2014-09-08 10:00:00,21.52,21.56,21.35,21.36,130200.0,19.5448,19.5811,19.3904,19.3995,130200.0
2014-09-08 10:30:00,21.36,21.42,21.32,21.42,67100.0,19.3995,19.454,19.3632,19.454,67100.0
2014-09-08 11:00:00,21.42,21.42,21.37,21.4,85000.0,19.454,19.454,19.4086,19.4358,85000.0
2014-09-08 11:30:00,21.39,21.41,21.33,21.38,50000.0,19.4267,19.4449,19.3722,19.4176,50000.0
2014-09-08 12:00:00,21.37,21.38,21.34,21.38,60800.0,19.4086,19.4176,19.3813,19.4176,60800.0
2014-09-08 12:30:00,21.38,21.41,21.37,21.39,35800.0,19.4176,19.4449,19.4086,19.4267,35800.0
2014-09-08 13:00:00,21.4,21.42,21.34,21.35,69100.0,19.4358,19.454,19.3813,19.3904,69100.0
2014-09-08 13:30:00,21.35,21.38,21.32,21.35,63000.0,19.3904,19.4176,19.3632,19.3904,63000.0
2014-09-08 14:00:00,21.35,21.41,21.34,21.4,107300.0,19.3904,19.4449,19.3813,19.4358,107300.0
2014-09-08 14:30:00,21.39,21.41,21.38,21.38,64100.0,19.4267,19.4449,19.4176,19.4176,64100.0
2014-09-08 15:00:00,21.38,21.42,21.38,21.41,94100.0,19.4176,19.454,19.4176,19.4449,94100.0
2014-09-08 15:30:00,21.41,21.42,21.39,21.41,285600.0,19.4449,19.454,19.4267,19.4449,285600.0
2014-09-09 09:30:00,21.34,21.51,21.34,21.47,83200.0,19.3813,19.5357,19.3813,19.4994,83200.0
2014-09-09 10:00:00,21.47,21.53,21.42,21.47,121800.0,19.4994,19.5539,19.454,19.4994,121800.0
2014-09-09 10:30:00,21.47,21.48,21.41,21.42,55000.0,19.4994,19.5085,19.4449,19.454,55000.0
2014-09-09 11:00:00,21.43,21.55,21.43,21.54,70900.0,19.4631,19.572,19.4631,19.563,70900.0
2014-09-09 11:30:00,21.53,21.53,21.44,21.45,87100.0,19.5539,19.5539,19.4721,19.4812,87100.0
2014-09-09 12:00:00,21.45,21.45,21.38,21.39,43800.0,19.4812,19.4812,19.4176,19.4267,43800.0
2014-09-09 12:30:00,21.4,21.4,21.34,21.34,37600.0,19.4358,19.4358,19.3813,19.3813,37600.0
2014-09-09 13:00:00,21.35,21.35,21.3,21.33,84200.0,19.3904,19.3904,19.345,19.3722,84200.0
2014-09-09 13:30:00,21.33,21.42,21.33,21.41,50000.0,19.3722,19.454,19.3722,19.4449,50000.0
2014-09-09 14:00:00,21.42,21.42,21.26,21.26,72000.0,19.454,19.454,19.3087,19.3087,72000.0
2014-09-09 14:30:00,21.26,21.29,21.21,21.28,101600.0,19.3087,19.3359,19.2632,19.3268,101600.0
2014-09-09 15:00:00,21.27,21.28,21.21,21.25,251800.0,19.3177,19.3268,19.2632,19.2996,251800.0
2014-09-09 15:30:00,21.25,21.26,21.18,21.21,291000.0,19.2996,19.3087,19.236,19.2632,291000.0
2014-09-10 09:30:00,21.18,21.37,21.18,21.31,112600.0,19.236,19.4086,19.236,19.3541,112600.0
2014-09-10 10:00:00,21.3,21.37,21.26,21.36,91100.0,19.345,19.4086,19.3087,19.3995,91100.0
2014-09-10 10:30:00,21.35,21.37,21.3,21.36,63200.0,19.3904,19.4086,19.345,19.3995,63200.0
2014-09-10 11:00:00,21.36,21.39,21.32,21.37,47900.0,19.3995,19.4267,19.3632,19.4086,47900.0
2014-09-10 11:30:00,21.38,21.41,21.37,21.41,52800.0,19.4176,19.4449,19.4086,19.4449,52800.0
2014-09-10 12:00:00,21.41,21.46,21.38,21.44,42500.0,19.4449,19.4903,19.4176,19.4721,42500.0
2014-09-10 12:30:00,21.43,21.49,21.43,21.46,27900.0,19.4631,19.5175,19.4631,19.4903,27900.0
2014-09-10 13:00:00,21.47,21.55,21.47,21.52,53200.0,19.4994,19.572,19.4994,19.5448,53200.0
2014-09-10 13:30:00,21.52,21.52,21.47,21.48,73100.0,19.5448,19.5448,19.4994,19.5085,73100.0
2014-09-10 14:00:00,21.47,21.53,21.46,21.53,80300.0,19.4994,19.5539,19.4903,19.5539,80300.0
2014-09-10 14:30:00,21.53,21.55,21.5,21.54,83000.0,19.5539,19.572,19.5266,19.563,83000.0
2014-09-10 15:00:00,21.53,21.59,21.53,21.55,112000.0,19.5539,19.6084,19.5539,19.572,112000.0
2014-09-10 15:30:00,21.55,21.58,21.52,21.53,289300.0,19.572,19.5993,19.5448,19.5539,289300.0
2014-09-11 09:30:00,21.47,21.71,21.44,21.66,217500.0,19.4994,19.7174,19.4721,19.6719,217500.0
2014-09-11 10:00:00,21.66,21.7,21.62,21.63,69800.0,19.6719,19.7083,19.6356,19.6447,69800.0
2014-09-11 10:30:00,21.62,21.64,21.57,21.63,105300.0,19.6356,19.6538,19.5902,19.6447,105300.0
2014-09-11 11:00:00,21.63,21.66,21.62,21.63,61500.0,19.6447,19.6719,19.6356,19.6447,61500.0
2014-09-11 11:30:00,21.63,21.68,21.62,21.67,83800.0,19.6447,19.6901,19.6356,19.681,83800.0
2014-09-11 12:00:00,21.68,21.71,21.62,21.71,71500.0,19.6901,19.7174,19.6356,19.7174,71500.0
2014-09-11 12:30:00,21.7,21.71,21.67,21.68,39100.0,19.7083,19.7174,19.681,19.6901,39100.0
2014-09-11 13:00:00,21.68,21.71,21.62,21.63,47700.0,19.6901,19.7174,19.6356,19.6447,47700.0
2014-09-11 13:30:00,21.64,21.71,21.64,21.7,83200.0,19.6538,19.7174,19.6538,19.7083,83200.0
2014-09-11 14:00:00,21.7,21.79,21.7,21.78,113100.0,19.7083,19.79,19.7083,19.7809,113100.0
2014-09-11 14:30:00,21.79,21.83,21.78,21.82,121700.0,19.79,19.8263,19.7809,19.8173,121700.0
2014-09-11 15:00:00,21.82,21.84,21.76,21.84,116000.0,19.8173,19.8354,19.7628,19.8354,116000.0
2014-09-11 15:30:00,21.84,21.87,21.81,21.87,210200.0,19.8354,19.8627,19.8082,19.8627,210200.0
2014-09-12 09:30:00,21.8,21.85,21.64,21.69,244500.0,19.7991,19.8445,19.6538,19.6992,244500.0
2014-09-12 10:00:00,21.7,21.72,21.61,21.64,92600.0,19.7083,19.7264,19.6265,19.6538,92600.0
2014-09-12 10:30:00,21.64,21.67,21.5,21.64,143900.0,19.6538,19.681,19.5266,19.6538,143900.0
2014-09-12 11:00:00,21.63,21.66,21.6,21.61,73900.0,19.6447,19.6719,19.6175,19.6265,73900.0
2014-09-12 11:30:00,21.6,21.62,21.53,21.55,75600.0,19.6175,19.6356,19.5539,19.572,75600.0
2014-09-12 12:00:00,21.55,21.59,21.55,21.57,65500.0,19.572,19.6084,19.572,19.5902,65500.0
2014-09-12 12:30:00,21.56,21.56,21.51,21.54,41000.0,19.5811,19.5811,19.5357,19.563,41000.0
2014-09-12 13:00:00,21.54,21.55,21.46,21.51,51900.0,19.563,19.572,19.4903,19.5357,51900.0
2014-09-12 13:30:00,21.51,21.55,21.46,21.54,76900.0,19.5357,19.572,19.4903,19.563,76900.0
2014-09-12 14:00:00,21.54,21.54,21.48,21.48,99900.0,19.563,19.563,19.5085,19.5085,99900.0
2014-09-12 14:30:00,21.48,21.51,21.45,21.46,63700.0,19.5085,19.5357,19.4812,19.4903,63700.0
2014-09-12 15:00:00,21.46,21.5,21.43,21.48,136000.0,19.4903,19.5266,19.4631,19.5085,136000.0
2014-09-12 15:30:00,21.49,21.51,21.46,21.5,371300.0,19.5175,19.5357,19.4903,19.5266,371300.0
2014-09-15 09:30:00,21.53,21.56,21.31,21.34,104400.0,19.5539,19.5811,19.3541,19.3813,104400.0
2014-09-15 10:00:00,21.34,21.46,21.32,21.46,105200.0,19.3813,19.4903,19.3632,19.4903,105200.0
2014-09-15 10:30:00,21.46,21.49,21.42,21.45,75000.0,19.4903,19.5175,19.454,19.4812,75000.0
2014-09-15 11:00:00,21.45,21.45,21.36,21.37,50000.0,19.4812,19.4812,19.3995,19.4086,50000.0
2014-09-15 11:30:00,21.36,21.39,21.35,21.36,57200.0,19.3995,19.4267,19.3904,19.3995,57200.0
2014-09-15 12:00:00,21.36,21.43,21.35,21.42,100900.0,19.3995,19.4631,19.3904,19.454,100900.0
2014-09-15 12:30:00,21.42,21.44,21.41,21.44,50000.0,19.454,19.4721,19.4449,19.4721,50000.0
2014-09-15 13:00:00,21.44,21.44,21.36,21.37,67500.0,19.4721,19.4721,19.3995,19.4086,67500.0
2014-09-15 13:30:00,21.36,21.38,21.3,21.3,57400.0,19.3995,19.4176,19.345,19.345,57400.0
2014-09-15 14:00:00,21.3,21.36,21.28,21.36,49300.0,19.345,19.3995,19.3268,19.3995,49300.0
2014-09-15 14:30:00,21.37,21.42,21.37,21.4,91000.0,19.4086,19.454,19.4086,19.4358,91000.0
2014-09-15 15:00:00,21.4,21.45,21.39,21.45,105500.0,19.4358,19.4812,19.4267,19.4812,105500.0
2014-09-15 15:30:00,21.45,21.45,21.41,21.43,317000.0,19.4812,19.4812,19.4449,19.4631,317000.0
2014-09-16 09:30:00,21.33,21.43,21.25,21.43,274900.0,19.3722,19.4631,19.2996,19.4631,274900.0
2014-09-16 10:00:00,21.43,21.51,21.42,21.48,132400.0,19.4631,19.5357,19.454,19.5085,132400.0
2014-09-16 10:30:00,21.47,21.51,21.44,21.45,74500.0,19.4994,19.5357,19.4721,19.4812,74500.0
2014-09-16 11:00:00,21.45,21.46,21.4,21.46,59400.0,19.4812,19.4903,19.4358,19.4903,59400.0
2014-09-16 11:30:00,21.46,21.52,21.46,21.48,84800.0,19.4903,19.5448,19.4903,19.5085,84800.0
2014-09-16 12:00:00,21.49,21.51,21.46,21.49,77100.0,19.5175,19.5357,19.4903,19.5175,77100.0
2014-09-16 12:30:00,21.5,21.51,21.49,21.51,60300.0,19.5266,19.5357,19.5175,19.5357,60300.0
2014-09-16 13:00:00,21.51,21.6,21.51,21.59,50400.0,19.5357,19.6175,19.5357,19.6084,50400.0
2014-09-16 13:30:00,21.59,21.63,21.59,21.61,84000.0,19.6084,19.6447,19.6084,19.6265,84000.0
2014-09-16 14:00:00,21.61,21.62,21.56,21.57,46800.0,19.6265,19.6356,19.5811,19.5902,46800.0
2014-09-16 14:30:00,21.56,21.57,21.53,21.53,52000.0,19.5811,19.5902,19.5539,19.5539,52000.0
2014-09-16 15:00:00,21.53,21.56,21.5,21.54,74300.0,19.5539,19.5811,19.5266,19.563,74300.0
2014-09-16 15:30:00,21.54,21.57,21.53,21.55,170500.0,19.563,19.5902,19.5539,19.572,170500.0
2014-09-17 09:30:00,21.59,21.74,21.52,21.72,205800.0,19.6084,19.7446,19.5448,19.7264,205800.0
2014-09-17 10:00:00,21.73,21.82,21.73,21.82,89200.0,19.7355,19.8173,19.7355,19.8173,89200.0
2014-09-17 10:30:00,21.82,21.82,21.72,21.74,129100.0,19.8173,19.8173,19.7264,19.7446,129100.0
2014-09-17 11:00:00,21.73,21.76,21.71,21.73,44500.0,19.7355,19.7628,19.7174,19.7355,44500.0
2014-09-17 11:30:00,21.73,21.78,21.71,21.78,44200.0,19.7355,19.7809,19.7174,19.7809,44200.0
2014-09-17 12:00:00,21.78,21.79,21.73,21.73,40700.0,19.7809,19.79,19.7355,19.7355,40700.0
2014-09-17 12:30:00,21.74,21.79,21.74,21.78,26300.0,19.7446,19.79,19.7446,19.7809,26300.0
2014-09-17 13:00:00,21.77,21.78,21.72,21.72,22100.0,19.7718,19.7809,19.7264,19.7264,22100.0
2014-09-17 13:30:00,21.72,21.73,21.69,21.7,92200.0,19.7264,19.7355,19.6992,19.7083,92200.0
2014-09-17 14:00:00,21.7,21.76,21.49,21.76,134800.0,19.7083,19.7628,19.5175,19.7628,134800.0
2014-09-17 14:30:00,21.76,21.76,21.64,21.7,75800.0,19.7628,19.7628,19.6538,19.7083,75800.0
2014-09-17 15:00:00,21.7,21.77,21.66,21.72,94100.0,19.7083,19.7718,19.6719,19.7264,94100.0
2014-09-17 15:30:00,21.71,21.72,21.61,21.65,200900.0,19.7174,19.7264,19.6265,19.6629,200900.0
2014-09-18 09:30:00,21.68,21.75,21.61,21.7,106700.0,19.6901,19.7537,19.6265,19.7083,106700.0
2014-09-18 10:00:00,21.71,21.73,21.59,21.6,48700.0,19.7174,19.7355,19.6084,19.6175,48700.0
2014-09-18 10:30:00,21.59,21.71,21.59,21.67,39800.0,19.6084,19.7174,19.6084,19.681,39800.0
2014-09-18 11:00:00,21.68,21.72,21.68,21.72,56100.0,19.6901,19.7264,19.6901,19.7264,56100.0
2014-09-18 11:30:00,21.71,21.74,21.67,21.68,92800.0,19.7174,19.7446,19.681,19.6901,92800.0
2014-09-18 12:00:00,21.68,21.68,21.64,21.65,40100.0,19.6901,19.6901,19.6538,19.6629,40100.0
2014-09-18 12:30:00,21.64,21.68,21.64,21.67,35700.0,19.6538,19.6901,19.6538,19.681,35700.0
2014-09-18 13:00:00,21.68,21.69,21.66,21.67,45100.0,19.6901,19.6992,19.6719,19.681,45100.0
2014-09-18 13:30:00,21.67,21.68,21.63,21.63,41600.0,19.681,19.6901,19.6447,19.6447,41600.0
2014-09-18 14:00:00,21.64,21.68,21.62,21.64,77100.0,19.6538,19.6901,19.6356,19.6538,77100.0
2014-09-18 14:30:00,21.64,21.65,21.6,21.61,52300.0,19.6538,19.6629,19.6175,19.6265,52300.0
2014-09-18 15:00:00,21.6,21.65,21.58,21.64,67600.0,19.6175,19.6629,19.5993,19.6538,67600.0
2014-09-18 15:30:00,21.65,21.66,21.58,21.6,402700.0,19.6629,19.6719,19.5993,19.6175,402700.0
2014-09-19 09:30:00,21.77,21.8,21.6,21.64,299400.0,19.7718,19.7991,19.6175,19.6538,299400.0
2014-09-19 10:00:00,21.64,21.67,21.55,21.55,74900.0,19.6538,19.681,19.572,19.572,74900.0
2014-09-19 10:30:00,21.55,21.57,21.52,21.52,65800.0,19.572,19.5902,19.5448,19.5448,65800.0
2014-09-19 11:00:00,21.53,21.58,21.52,21.54,84100.0,19.5539,19.5993,19.5448,19.563,84100.0
2014-09-19 11:30:00,21.53,21.53,21.4,21.4,48000.0,19.5539,19.5539,19.4358,19.4358,48000.0
2014-09-19 12:00:00,21.41,21.46,21.33,21.43,167300.0,19.4449,19.4903,19.3722,19.4631,167300.0
2014-09-19 12:30:00,21.43,21.46,21.39,21.42,47000.0,19.4631,19.4903,19.4267,19.454,47000.0
2014-09-19 13:00:00,21.42,21.43,21.35,21.37,37200.0,19.454,19.4631,19.3904,19.4086,37200.0
2014-09-19 13:30:00,21.37,21.43,21.37,21.41,66300.0,19.4086,19.4631,19.4086,19.4449,66300.0
2014-09-19 14:00:00,21.42,21.43,21.34,21.36,73800.0,19.454,19.4631,19.3813,19.3995,73800.0
2014-09-19 14:30:00,21.36,21.38,21.35,21.37,58200.0,19.3995,19.4176,19.3904,19.4086,58200.0
2014-09-19 15:00:00,21.37,21.38,21.32,21.32,74700.0,19.4086,19.4176,19.3632,19.3632,74700.0
2014-09-19 15:30:00,21.32,21.34,21.3,21.32,841100.0,19.3632,19.3813,19.345,19.3632,841100.0
2014-09-22 09:30:00,21.23,21.31,21.04,21.18,177500.0,19.2814,19.3541,19.1089,19.236,177500.0
2014-09-22 10:00:00,21.17,21.23,21.1,21.13,124400.0,19.2269,19.2814,19.1633,19.1906,124400.0
2014-09-22 10:30:00,21.12,21.15,21.04,21.06,160500.0,19.1815,19.2088,19.1089,19.127,160500.0
2014-09-22 11:00:00,21.05,21.09,21.04,21.09,65000.0,19.1179,19.1543,19.1089,19.1543,65000.0
2014-09-22 11:30:00,21.09,21.13,21.02,21.02,167000.0,19.1543,19.1906,19.0907,19.0907,167000.0
2014-09-22 12:00:00,21.03,21.08,21.0,21.07,88800.0,19.0998,19.1452,19.0725,19.1361,88800.0
2014-09-22 12:30:00,21.07,21.09,21.03,21.07,54700.0,19.1361,19.1543,19.0998,19.1361,54700.0
2014-09-22 13:00:00,21.07,21.12,21.05,21.11,96900.0,19.1361,19.1815,19.1179,19.1724,96900.0
2014-09-22 13:30:00,21.12,21.15,21.09,21.12,71200.0,19.1815,19.2088,19.1543,19.1815,71200.0
2014-09-22 14:00:00,21.12,21.12,21.03,21.04,103500.0,19.1815,19.1815,19.0998,19.1089,103500.0
2014-09-22 14:30:00,21.04,21.08,21.03,21.06,140700.0,19.1089,19.1452,19.0998,19.127,140700.0
2014-09-22 15:00:00,21.06,21.07,21.02,21.04,118200.0,19.127,19.1361,19.0907,19.1089,118200.0
2014-09-22 15:30:00,21.04,21.11,21.03,21.05,288500.0,19.1089,19.1724,19.0998,19.1179,288500.0
2014-09-23 09:30:00,21.09,21.15,20.93,21.14,102400.0,19.1543,19.2088,19.0089,19.1997,102400.0
2014-09-23 10:00:00,21.15,21.21,21.06,21.06,192300.0,19.2088,19.2632,19.127,19.127,192300.0
2014-09-23 10:30:00,21.07,21.08,20.94,21.0,124700.0,19.1361,19.1452,19.018,19.0725,124700.0
2014-09-23 11:00:00,21.01,21.04,20.95,21.0,82400.0,19.0816,19.1089,19.0271,19.0725,82400.0
2014-09-23 11:30:00,21.0,21.05,20.99,21.04,44800.0,19.0725,19.1179,19.0634,19.1089,44800.0
2014-09-23 12:00:00,21.03,21.04,20.97,20.97,73800.0,19.0998,19.1089,19.0453,19.0453,73800.0
2014-09-23 12:30:00,20.98,20.99,20.88,20.9,86100.0,19.0544,19.0634,18.9635,18.9817,86100.0
2014-09-23 13:00:00,20.9,20.9,20.84,20.89,79900.0,18.9817,18.9817,18.9272,18.9726,79900.0
2014-09-23 13:30:00,20.89,20.93,20.85,20.85,43000.0,18.9726,19.0089,18.9363,18.9363,43000.0
2014-09-23 14:00:00,20.85,20.89,20.82,20.87,80600.0,18.9363,18.9726,18.909,18.9545,80600.0
2014-09-23 14:30:00,20.86,20.88,20.82,20.86,61800.0,18.9454,18.9635,18.909,18.9454,61800.0
2014-09-23 15:00:00,20.86,20.92,20.82,20.91,125300.0,18.9454,18.9999,18.909,18.9908,125300.0
2014-09-23 15:30:00,20.92,20.93,20.86,20.86,419200.0,18.9999,19.0089,18.9454,18.9454,419200.0
2014-09-24 09:30:00,20.94,20.99,20.8,20.81,97200.0,19.018,19.0634,18.8909,18.9,97200.0
2014-09-24 10:00:00,20.81,20.84,20.68,20.73,149400.0,18.9,18.9272,18.7819,18.8273,149400.0
2014-09-24 10:30:00,20.72,20.8,20.7,20.77,88600.0,18.8182,18.8909,18.8001,18.8636,88600.0
2014-09-24 11:00:00,20.77,20.8,20.74,20.78,147200.0,18.8636,18.8909,18.8364,18.8727,147200.0
2014-09-24 11:30:00,20.79,20.81,20.76,20.8,86500.0,18.8818,18.9,18.8546,18.8909,86500.0
2014-09-24 12:00:00,20.8,20.81,20.73,20.81,77900.0,18.8909,18.9,18.8273,18.9,77900.0
2014-09-24 12:30:00,20.8,20.82,20.75,20.76,135500.0,18.8909,18.909,18.8455,18.8546,135500.0
2014-09-24 13:00:00,20.76,20.79,20.72,20.76,85400.0,18.8546,18.8818,18.8182,18.8546,85400.0
2014-09-24 13:30:00,20.75,20.78,20.71,20.76,100400.0,18.8455,18.8727,18.8091,18.8546,100400.0
2014-09-24 14:00:00,20.76,20.76,20.63,20.7,276200.0,18.8546,18.8546,18.7365,18.8001,276200.0
2014-09-24 14:30:00,20.69,20.73,20.67,20.73,214500.0,18.791,18.8273,18.7728,18.8273,214500.0
2014-09-24 15:00:00,20.73,20.97,20.72,20.96,439100.0,18.8273,19.0453,18.8182,19.0362,439100.0
2014-09-24 15:30:00,20.97,20.99,20.85,20.85,1121400.0,19.0453,19.0634,18.9363,18.9363,1121400.0
2014-09-25 09:30:00,21.32,21.35,20.79,20.89,1478600.0,19.3632,19.3904,18.8818,18.9726,1478600.0
2014-09-25 10:00:00,20.9,20.99,20.62,20.73,972200.0,18.9817,19.0634,18.7274,18.8273,972200.0
2014-09-25 10:30:00,20.74,20.8,20.54,20.67,482500.0,18.8364,18.8909,18.6547,18.7728,482500.0
2014-09-25 11:00:00,20.67,20.68,20.55,20.61,376900.0,18.7728,18.7819,18.6638,18.7183,376900.0
2014-09-25 11:30:00,20.62,20.65,20.54,20.55,363200.0,18.7274,18.7546,18.6547,18.6638,363200.0
2014-09-25 12:00:00,20.56,20.7,20.48,20.48,280200.0,18.6729,18.8001,18.6003,18.6003,280200.0
2014-09-25 12:30:00,20.48,20.6,20.36,20.47,272200.0,18.6003,18.7092,18.4913,18.5912,272200.0
2014-09-25 13:00:00,20.47,20.56,20.46,20.53,168000.0,18.5912,18.6729,18.5821,18.6457,168000.0
2014-09-25 13:30:00,20.53,20.6,20.36,20.39,249300.0,18.6457,18.7092,18.4913,18.5185,249300.0
2014-09-25 14:00:00,20.39,20.41,20.31,20.36,236800.0,18.5185,18.5367,18.4459,18.4913,236800.0
2014-09-25 14:30:00,20.36,20.51,20.36,20.48,276500.0,18.4913,18.6275,18.4913,18.6003,276500.0
2014-09-25 15:00:00,20.47,20.6,20.42,20.52,423300.0,18.5912,18.7092,18.5458,18.6366,423300.0
2014-09-25 15:30:00,20.52,20.53,20.38,20.39,1024000.0,18.6366,18.6457,18.5094,18.5185,1024000.0
2014-09-26 09:30:00,20.46,20.51,20.24,20.39,339200.0,18.5821,18.6275,18.3823,18.5185,339200.0
2014-09-26 10:00:00,20.39,20.42,20.33,20.34,228400.0,18.5185,18.5458,18.464,18.4731,228400.0
2014-09-26 10:30:00,20.33,20.38,20.3,20.33,113100.0,18.464,18.5094,18.4368,18.464,113100.0
2014-09-26 11:00:00,20.33,20.39,20.33,20.36,119700.0,18.464,18.5185,18.464,18.4913,119700.0
2014-09-26 11:30:00,20.36,20.36,20.29,20.32,114700.0,18.4913,18.4913,18.4277,18.4549,114700.0
2014-09-26 12:00:00,20.32,20.4,20.3,20.34,131500.0,18.4549,18.5276,18.4368,18.4731,131500.0
2014-09-26 12:30:00,20.34,20.39,20.31,20.31,92900.0,18.4731,18.5185,18.4459,18.4459,92900.0
2014-09-26 13:00:00,20.31,20.34,20.28,20.29,154400.0,18.4459,18.4731,18.4186,18.4277,154400.0
2014-09-26 13:30:00,20.29,20.34,20.29,20.34,72600.0,18.4277,18.4731,18.4277,18.4731,72600.0
2014-09-26 14:00:00,20.34,20.5,20.33,20.47,162500.0,18.4731,18.6184,18.464,18.5912,162500.0
2014-09-26 14:30:00,20.46,20.57,20.46,20.51,209500.0,18.5821,18.682,18.5821,18.6275,209500.0
2014-09-26 15:00:00,20.51,20.54,20.48,20.49,235900.0,18.6275,18.6547,18.6003,18.6093,235900.0
2014-09-26 15:30:00,20.49,20.62,20.49,20.59,757400.0,18.6093,18.7274,18.6093,18.7002,757400.0
2014-09-29 09:30:00,20.37,20.37,20.17,20.29,324800.0,18.5003,18.5003,18.3187,18.4277,324800.0
2014-09-29 10:00:00,20.29,20.36,20.25,20.32,197200.0,18.4277,18.4913,18.3914,18.4549,197200.0
2014-09-29 10:30:00,20.32,20.37,20.27,20.32,166000.0,18.4549,18.5003,18.4095,18.4549,166000.0
2014-09-29 11:00:00,20.32,20.43,20.31,20.34,160400.0,18.4549,18.5548,18.4459,18.4731,160400.0
2014-09-29 11:30:00,20.34,20.4,20.31,20.39,94600.0,18.4731,18.5276,18.4459,18.5185,94600.0
2014-09-29 12:00:00,20.39,20.42,20.31,20.32,135100.0,18.5185,18.5458,18.4459,18.4549,135100.0
2014-09-29 12:30:00,20.32,20.39,20.3,20.36,67800.0,18.4549,18.5185,18.4368,18.4913,67800.0
2014-09-29 13:00:00,20.36,20.42,20.31,20.41,71700.0,18.4913,18.5458,18.4459,18.5367,71700.0
2014-09-29 13:30:00,20.41,20.45,20.32,20.35,99000.0,18.5367,18.573,18.4549,18.4822,99000.0
2014-09-29 14:00:00,20.35,20.39,20.27,20.27,91300.0,18.4822,18.5185,18.4095,18.4095,91300.0
2014-09-29 14:30:00,20.27,20.32,20.25,20.31,130700.0,18.4095,18.4549,18.3914,18.4459,130700.0
2014-09-29 15:00:00,20.31,20.51,20.29,20.47,287300.0,18.4459,18.6275,18.4277,18.5912,287300.0
2014-09-29 15:30:00,20.46,20.47,20.39,20.41,372400.0,18.5821,18.5912,18.5185,18.5367,372400.0
2014-09-30 09:30:00,20.41,20.47,20.17,20.19,222600.0,18.5367,18.5912,18.3187,18.3369,222600.0
2014-09-30 10:00:00,20.18,20.28,20.08,20.19,280000.0,18.3278,18.4186,18.237,18.3369,280000.0
2014-09-30 10:30:00,20.19,20.41,20.19,20.39,203800.0,18.3369,18.5367,18.3369,18.5185,203800.0
2014-09-30 11:00:00,20.39,20.44,20.37,20.38,113600.0,18.5185,18.5639,18.5003,18.5094,113600.0
2014-09-30 11:30:00,20.38,20.39,20.26,20.29,102600.0,18.5094,18.5185,18.4004,18.4277,102600.0
2014-09-30 12:00:00,20.29,20.31,20.17,20.2,179500.0,18.4277,18.4459,18.3187,18.346,179500.0
2014-09-30 12:30:00,20.21,20.21,20.13,20.17,124500.0,18.355,18.355,18.2824,18.3187,124500.0
2014-09-30 13:00:00,20.16,20.24,20.14,20.15,102600.0,18.3096,18.3823,18.2915,18.3005,102600.0
2014-09-30 13:30:00,20.14,20.16,20.05,20.13,132700.0,18.2915,18.3096,18.2097,18.2824,132700.0
2014-09-30 14:00:00,20.13,20.18,20.08,20.17,151200.0,18.2824,18.3278,18.237,18.3187,151200.0
2014-09-30 14:30:00,20.16,20.21,20.14,20.17,105100.0,18.3096,18.355,18.2915,18.3187,105100.0
2014-09-30 15:00:00,20.17,20.26,20.14,20.22,163600.0,18.3187,18.4004,18.2915,18.3641,163600.0
2014-09-30 15:30:00,20.23,20.25,20.17,20.17,536000.0,18.3732,18.3914,18.3187,18.3187,536000.0
2014-10-01 09:30:00,20.05,20.11,19.9,19.99,226700.0,18.2097,18.2642,18.0735,18.1552,226700.0
2014-10-01 10:00:00,19.98,20.1,19.92,20.06,143900.0,18.1461,18.2551,18.0916,18.2188,143900.0
2014-10-01 10:30:00,20.06,20.09,19.92,20.07,147000.0,18.2188,18.246,18.0916,18.2279,147000.0
2014-10-01 11:00:00,20.07,20.18,20.06,20.13,235200.0,18.2279,18.3278,18.2188,18.2824,235200.0
2014-10-01 11:30:00,20.13,20.16,20.06,20.11,239100.0,18.2824,18.3096,18.2188,18.2642,239100.0
2014-10-01 12:00:00,20.11,20.12,20.04,20.09,114500.0,18.2642,18.2733,18.2006,18.246,114500.0
2014-10-01 12:30:00,20.09,20.09,19.98,20.01,150100.0,18.246,18.246,18.1461,18.1734,150100.0
2014-10-01 13:00:00,20.01,20.02,19.92,19.94,139200.0,18.1734,18.1825,18.0916,18.1098,139200.0
2014-10-01 13:30:00,19.94,19.94,19.75,19.76,264000.0,18.1098,18.1098,17.9373,17.9463,264000.0
2014-10-01 14:00:00,19.76,19.82,19.76,19.82,202000.0,17.9463,18.0008,17.9463,18.0008,202000.0
2014-10-01 14:30:00,19.82,19.83,19.74,19.75,196600.0,18.0008,18.0099,17.9282,17.9373,196600.0
2014-10-01 15:00:00,19.76,19.79,19.71,19.79,268700.0,17.9463,17.9736,17.9009,17.9736,268700.0
2014-10-01 15:30:00,19.78,19.85,19.74,19.78,598600.0,17.9645,18.0281,17.9282,17.9645,598600.0
2014-10-02 09:30:00,19.73,19.95,19.64,19.93,269100.0,17.9191,18.1189,17.8373,18.1007,269100.0
2014-10-02 10:00:00,19.93,19.93,19.77,19.78,171200.0,18.1007,18.1007,17.9554,17.9645,171200.0
2014-10-02 10:30:00,19.78,19.78,19.61,19.62,185700.0,17.9645,17.9645,17.8101,17.8192,185700.0
2014-10-02 11:00:00,19.62,19.69,19.59,19.61,137800.0,17.8192,17.8828,17.7919,17.8101,137800.0
2014-10-02 11:30:00,19.62,19.63,19.43,19.5,235000.0,17.8192,17.8283,17.6466,17.7102,235000.0
2014-10-02 12:00:00,19.5,19.59,19.5,19.57,117600.0,17.7102,17.7919,17.7102,17.7738,117600.0
2014-10-02 12:30:00,19.57,19.74,19.55,19.74,122300.0,17.7738,17.9282,17.7556,17.9282,122300.0
2014-10-02 13:00:00,19.73,19.83,19.7,19.82,117700.0,17.9191,18.0099,17.8918,18.0008,117700.0
2014-10-02 13:30:00,19.82,19.87,19.78,19.84,134900.0,18.0008,18.0462,17.9645,18.019,134900.0
2014-10-02 14:00:00,19.84,19.91,19.82,19.9,180000.0,18.019,18.0826,18.0008,18.0735,180000.0
2014-10-02 14:30:00,19.9,19.96,19.84,19.9,142200.0,18.0735,18.128,18.019,18.0735,142200.0
2014-10-02 15:00:00,19.9,19.93,19.84,19.87,178300.0,18.0735,18.1007,18.019,18.0462,178300.0
2014-10-02 15:30:00,19.86,19.89,19.82,19.84,540700.0,18.0372,18.0644,18.0008,18.019,540700.0
2014-10-03 09:30:00,19.95,20.1,19.94,20.07,158900.0,18.1189,18.2551,18.1098,18.2279,158900.0
2014-10-03 10:00:00,20.07,20.12,20.0,20.03,137700.0,18.2279,18.2733,18.1643,18.1916,137700.0
2014-10-03 10:30:00,20.03,20.05,19.96,20.05,114300.0,18.1916,18.2097,18.128,18.2097,114300.0
2014-10-03 11:00:00,20.05,20.07,20.02,20.06,100500.0,18.2097,18.2279,18.1825,18.2188,100500.0
2014-10-03 11:30:00,20.07,20.07,20.02,20.02,121900.0,18.2279,18.2279,18.1825,18.1825,121900.0
2014-10-03 12:00:00,20.02,20.08,20.0,20.06,119700.0,18.1825,18.237,18.1643,18.2188,119700.0
2014-10-03 12:30:00,20.07,20.08,20.04,20.06,86300.0,18.2279,18.237,18.2006,18.2188,86300.0
2014-10-03 13:00:00,20.05,20.07,20.0,20.03,144700.0,18.2097,18.2279,18.1643,18.1916,144700.0
2014-10-03 13:30:00,20.03,20.03,19.99,20.01,127900.0,18.1916,18.1916,18.1552,18.1734,127900.0
2014-10-03 14:00:00,20.01,20.07,20.01,20.04,90200.0,18.1734,18.2279,18.1734,18.2006,90200.0
2014-10-03 14:30:00,20.03,20.07,20.02,20.03,73300.0,18.1916,18.2279,18.1825,18.1916,73300.0
2014-10-03 15:00:00,20.03,20.04,19.98,20.01,148100.0,18.1916,18.2006,18.1461,18.1734,148100.0
2014-10-03 15:30:00,20.0,20.04,19.97,19.97,406100.0,18.1643,18.2006,18.1371,18.1371,406100.0
2014-10-06 09:30:00,20.1,20.27,20.02,20.11,213000.0,18.2551,18.4095,18.1825,18.2642,213000.0
2014-10-06 10:00:00,20.11,20.14,19.96,19.98,119000.0,18.2642,18.2915,18.128,18.1461,119000.0
2014-10-06 10:30:00,19.99,20.09,19.95,19.97,137600.0,18.1552,18.246,18.1189,18.1371,137600.0
2014-10-06 11:00:00,19.97,20.0,19.91,19.91,115100.0,18.1371,18.1643,18.0826,18.0826,115100.0
2014-10-06 11:30:00,19.92,19.96,19.8,19.95,176300.0,18.0916,18.128,17.9827,18.1189,176300.0
2014-10-06 12:00:00,19.95,20.04,19.93,20.01,82700.0,18.1189,18.2006,18.1007,18.1734,82700.0
2014-10-06 12:30:00,20.01,20.02,19.93,19.98,64900.0,18.1734,18.1825,18.1007,18.1461,64900.0
2014-10-06 13:00:00,19.98,20.08,19.95,20.06,75500.0,18.1461,18.237,18.1189,18.2188,75500.0
2014-10-06 13:30:00,20.07,20.11,20.05,20.06,63800.0,18.2279,18.2642,18.2097,18.2188,63800.0
2014-10-06 14:00:00,20.06,20.13,20.01,20.1,67600.0,18.2188,18.2824,18.1734,18.2551,67600.0
2014-10-06 14:30:00,20.1,20.1,19.99,20.0,145800.0,18.2551,18.2551,18.1552,18.1643,145800.0
2014-10-06 15:00:00,20.01,20.04,19.96,20.01,125800.0,18.1734,18.2006,18.128,18.1734,125800.0
2014-10-06 15:30:00,20.01,20.03,19.95,19.95,354300.0,18.1734,18.1916,18.1189,18.1189,354300.0
2014-10-07 09:30:00,19.82,19.98,19.72,19.85,264500.0,18.0008,18.1461,17.91,18.0281,264500.0
2014-10-07 10:00:00,19.86,19.99,19.85,19.99,151700.0,18.0372,18.1552,18.0281,18.1552,151700.0
2014-10-07 10:30:00,20.0,20.03,19.82,19.83,165900.0,18.1643,18.1916,18.0008,18.0099,165900.0
2014-10-07 11:00:00,19.83,19.83,19.75,19.78,116900.0,18.0099,18.0099,17.9373,17.9645,116900.0
2014-10-07 11:30:00,19.78,19.87,19.77,19.83,124700.0,17.9645,18.0462,17.9554,18.0099,124700.0
2014-10-07 12:00:00,19.83,19.88,19.81,19.81,94600.0,18.0099,18.0553,17.9917,17.9917,94600.0
2014-10-07 12:30:00,19.81,19.82,19.7,19.75,113800.0,17.9917,18.0008,17.8918,17.9373,113800.0
2014-10-07 13:00:00,19.75,19.77,19.68,19.76,81800.0,17.9373,17.9554,17.8737,17.9463,81800.0
2014-10-07 13:30:00,19.76,19.78,19.73,19.75,130300.0,17.9463,17.9645,17.9191,17.9373,130300.0
2014-10-07 14:00:00,19.76,19.76,19.61,19.61,136600.0,17.9463,17.9463,17.8101,17.8101,136600.0
2014-10-07 14:30:00,19.62,19.68,19.56,19.65,139100.0,17.8192,17.8737,17.7647,17.8464,139100.0
2014-10-07 15:00:00,19.64,19.64,19.52,19.59,170700.0,17.8373,17.8373,17.7284,17.7919,170700.0
2014-10-07 15:30:00,19.6,19.64,19.49,19.49,448200.0,17.801,17.8373,17.7011,17.7011,448200.0
2014-10-08 09:30:00,19.53,19.53,19.28,19.31,272600.0,17.7374,17.7374,17.5104,17.5376,272600.0
2014-10-08 10:00:00,19.31,19.37,19.2,19.26,159200.0,17.5376,17.5921,17.4377,17.4922,159200.0
2014-10-08 10:30:00,19.27,19.29,19.12,19.13,137300.0,17.5013,17.5195,17.3651,17.3742,137300.0
2014-10-08 11:00:00,19.13,19.26,19.07,19.26,117300.0,17.3742,17.4922,17.3197,17.4922,117300.0
2014-10-08 11:30:00,19.26,19.28,19.16,19.22,76100.0,17.4922,17.5104,17.4014,17.4559,76100.0
2014-10-08 12:00:00,19.23,19.28,19.21,19.21,57000.0,17.465,17.5104,17.4468,17.4468,57000.0
2014-10-08 12:30:00,19.21,19.26,19.2,19.23,63800.0,17.4468,17.4922,17.4377,17.465,63800.0
2014-10-08 13:00:00,19.24,19.3,19.23,19.27,61400.0,17.4741,17.5286,17.465,17.5013,61400.0
2014-10-08 13:30:00,19.27,19.38,19.26,19.37,76200.0,17.5013,17.6012,17.4922,17.5921,76200.0
2014-10-08 14:00:00,19.37,19.58,19.37,19.54,157400.0,17.5921,17.7829,17.5921,17.7465,157400.0
2014-10-08 14:30:00,19.54,19.66,19.53,19.57,156500.0,17.7465,17.8555,17.7374,17.7738,156500.0
2014-10-08 15:00:00,19.57,19.76,19.57,19.75,196800.0,17.7738,17.9463,17.7738,17.9373,196800.0
2014-10-08 15:30:00,19.75,19.83,19.73,19.81,534100.0,17.9373,18.0099,17.9191,17.9917,534100.0
2014-10-09 09:30:00,19.74,19.83,19.55,19.6,212200.0,17.9282,18.0099,17.7556,17.801,212200.0
2014-10-09 10:00:00,19.62,19.73,19.58,19.67,166900.0,17.8192,17.9191,17.7829,17.8646,166900.0
2014-10-09 10:30:00,19.67,19.7,19.58,19.69,122500.0,17.8646,17.8918,17.7829,17.8828,122500.0
2014-10-09 11:00:00,19.69,19.78,19.64,19.75,114600.0,17.8828,17.9645,17.8373,17.9373,114600.0
2014-10-09 11:30:00,19.75,19.76,19.5,19.53,111700.0,17.9373,17.9463,17.7102,17.7374,111700.0
2014-10-09 12:00:00,19.53,19.54,19.4,19.41,92000.0,17.7374,17.7465,17.6194,17.6285,92000.0
2014-10-09 12:30:00,19.41,19.49,19.38,19.46,75700.0,17.6285,17.7011,17.6012,17.6739,75700.0
2014-10-09 13:00:00,19.46,19.52,19.34,19.47,92500.0,17.6739,17.7284,17.5649,17.683,92500.0
2014-10-09 13:30:00,19.48,19.59,19.46,19.53,112200.0,17.692,17.7919,17.6739,17.7374,112200.0
2014-10-09 14:00:00,19.51,19.51,19.39,19.4,127700.0,17.7193,17.7193,17.6103,17.6194,127700.0
2014-10-09 14:30:00,19.39,19.47,19.35,19.39,151500.0,17.6103,17.683,17.574,17.6103,151500.0
2014-10-09 15:00:00,19.39,19.46,19.35,19.45,217000.0,17.6103,17.6739,17.574,17.6648,217000.0
2014-10-09 15:30:00,19.45,19.51,19.38,19.4,627500.0,17.6648,17.7193,17.6012,17.6194,627500.0
2014-10-10 09:30:00,19.29,19.36,18.83,18.85,323500.0,17.5195,17.583,17.1017,17.1199,323500.0
2014-10-10 10:00:00,18.85,18.86,18.46,18.47,367700.0,17.1199,17.1289,16.7657,16.7747,367700.0
2014-10-10 10:30:00,18.47,18.59,18.46,18.49,258600.0,16.7747,16.8837,16.7657,16.7929,258600.0
2014-10-10 11:00:00,18.49,18.55,18.43,18.44,232100.0,16.7929,16.8474,16.7384,16.7475,232100.0
2014-10-10 11:30:00,18.44,18.62,18.41,18.61,204200.0,16.7475,16.911,16.7202,16.9019,204200.0
2014-10-10 12:00:00,18.62,18.82,18.62,18.76,180200.0,16.911,17.0926,16.911,17.0381,180200.0
2014-10-10 12:30:00,18.77,18.87,18.69,18.73,215900.0,17.0472,17.138,16.9745,17.0109,215900.0
2014-10-10 13:00:00,18.73,18.75,18.52,18.54,202700.0,17.0109,17.029,16.8201,16.8383,202700.0
2014-10-10 13:30:00,18.54,18.63,18.54,18.61,175400.0,16.8383,16.9201,16.8383,16.9019,175400.0
2014-10-10 14:00:00,18.61,18.63,18.49,18.52,224400.0,16.9019,16.9201,16.7929,16.8201,224400.0
2014-10-10 14:30:00,18.52,18.53,18.4,18.41,202900.0,16.8201,16.8292,16.7112,16.7202,202900.0
2014-10-10 15:00:00,18.41,18.43,18.33,18.36,305700.0,16.7202,16.7384,16.6476,16.6748,305700.0
2014-10-10 15:30:00,18.36,18.36,18.19,18.19,722300.0,16.6748,16.6748,16.5204,16.5204,722300.0
2014-10-13 09:30:00,18.19,18.29,18.08,18.2,624100.0,16.5204,16.6113,16.4205,16.5295,624100.0
2014-10-13 10:00:00,18.2,18.31,18.09,18.11,497300.0,16.5295,16.6294,16.4296,16.4478,497300.0
2014-10-13 10:30:00,18.1,18.22,18.03,18.18,526300.0,16.4387,16.5477,16.3751,16.5114,526300.0
2014-10-13 11:00:00,18.18,18.3,18.13,18.18,181500.0,16.5114,16.6203,16.4659,16.5114,181500.0
2014-10-13 11:30:00,18.18,18.32,18.18,18.25,147400.0,16.5114,16.6385,16.5114,16.5749,147400.0
2014-10-13 12:00:00,18.25,18.38,18.23,18.38,136400.0,16.5749,16.693,16.5568,16.693,136400.0
2014-10-13 12:30:00,18.39,18.43,18.31,18.35,124400.0,16.7021,16.7384,16.6294,16.6658,124400.0
2014-10-13 13:00:00,18.35,18.39,18.3,18.39,224500.0,16.6658,16.7021,16.6203,16.7021,224500.0
2014-10-13 13:30:00,18.39,18.39,18.33,18.35,236100.0,16.7021,16.7021,16.6476,16.6658,236100.0
2014-10-13 14:00:00,18.35,18.39,18.3,18.37,172000.0,16.6658,16.7021,16.6203,16.6839,172000.0
2014-10-13 14:30:00,18.36,18.38,18.34,18.36,273200.0,16.6748,16.693,16.6567,16.6748,273200.0
2014-10-13 15:00:00,18.36,18.37,18.25,18.26,235900.0,16.6748,16.6839,16.5749,16.584,235900.0
2014-10-13 15:30:00,18.26,18.29,18.23,18.25,1956300.0,16.584,16.6113,16.5568,16.5749,1956300.0
2014-10-14 09:30:00,18.37,18.61,18.37,18.45,352100.0,16.6839,16.9019,16.6839,16.7566,352100.0
2014-10-14 10:00:00,18.45,18.57,18.41,18.5,258000.0,16.7566,16.8656,16.7202,16.802,258000.0
2014-10-14 10:30:00,18.5,18.7,18.48,18.6,153700.0,16.802,16.9836,16.7838,16.8928,153700.0
2014-10-14 11:00:00,18.61,18.72,18.6,18.71,197600.0,16.9019,17.0018,16.8928,16.9927,197600.0
2014-10-14 11:30:00,18.71,18.88,18.69,18.82,140200.0,16.9927,17.1471,16.9745,17.0926,140200.0
2014-10-14 12:00:00,18.83,18.9,18.76,18.78,91400.0,17.1017,17.1653,17.0381,17.0563,91400.0
2014-10-14 12:30:00,18.79,18.83,18.74,18.78,119900.0,17.0654,17.1017,17.02,17.0563,119900.0
2014-10-14 13:00:00,18.78,18.87,18.75,18.77,192900.0,17.0563,17.138,17.029,17.0472,192900.0
2014-10-14 13:30:00,18.76,18.82,18.74,18.8,156200.0,17.0381,17.0926,17.02,17.0744,156200.0
2014-10-14 14:00:00,18.79,18.86,18.74,18.77,230800.0,17.0654,17.1289,17.02,17.0472,230800.0
2014-10-14 14:30:00,18.77,18.9,18.73,18.85,289000.0,17.0472,17.1653,17.0109,17.1199,289000.0
2014-10-14 15:00:00,18.86,18.9,18.71,18.78,372600.0,17.1289,17.1653,16.9927,17.0563,372600.0
2014-10-14 15:30:00,18.79,18.88,18.73,18.79,589500.0,17.0654,17.1471,17.0109,17.0654,589500.0
2014-10-15 09:30:00,18.56,18.88,18.42,18.86,177800.0,16.8565,17.1471,16.7293,17.1289,177800.0
2014-10-15 10:00:00,18.87,19.01,18.82,18.88,190900.0,17.138,17.2652,17.0926,17.1471,190900.0
2014-10-15 10:30:00,18.88,18.89,18.73,18.78,170900.0,17.1471,17.1562,17.0109,17.0563,170900.0
2014-10-15 11:00:00,18.78,18.9,18.66,18.67,152600.0,17.0563,17.1653,16.9473,16.9564,152600.0
2014-10-15 11:30:00,18.67,18.73,18.6,18.68,133200.0,16.9564,17.0109,16.8928,16.9655,133200.0
2014-10-15 12:00:00,18.67,18.67,18.47,18.48,315100.0,16.9564,16.9564,16.7747,16.7838,315100.0
2014-10-15 12:30:00,18.48,18.49,18.3,18.34,206900.0,16.7838,16.7929,16.6203,16.6567,206900.0
2014-10-15 13:00:00,18.33,18.4,18.16,18.19,187500.0,16.6476,16.7112,16.4932,16.5204,187500.0
2014-10-15 13:30:00,18.2,18.26,18.12,18.19,356700.0,16.5295,16.584,16.4569,16.5204,356700.0
2014-10-15 14:00:00,18.18,18.27,18.11,18.14,608000.0,16.5114,16.5931,16.4478,16.475,608000.0
2014-10-15 14:30:00,18.14,18.43,18.11,18.4,366500.0,16.475,16.7384,16.4478,16.7112,366500.0
2014-10-15 15:00:00,18.4,18.53,18.34,18.51,707100.0,16.7112,16.8292,16.6567,16.8111,707100.0
2014-10-15 15:30:00,18.51,18.66,18.49,18.51,1813400.0,16.8111,16.9473,16.7929,16.8111,1813400.0
2014-10-16 09:30:00,18.15,18.46,18.1,18.29,708300.0,16.4841,16.7657,16.4387,16.6113,708300.0
2014-10-16 10:00:00,18.29,18.5,18.17,18.33,369100.0,16.6113,16.802,16.5023,16.6476,369100.0
2014-10-16 10:30:00,18.34,18.59,18.34,18.53,855000.0,16.6567,16.8837,16.6567,16.8292,855000.0
2014-10-16 11:00:00,18.52,18.53,18.37,18.53,642500.0,16.8201,16.8292,16.6839,16.8292,642500.0
2014-10-16 11:30:00,18.54,18.58,18.37,18.41,252500.0,16.8383,16.8746,16.6839,16.7202,252500.0
2014-10-16 12:00:00,18.41,18.41,18.29,18.33,218000.0,16.7202,16.7202,16.6113,16.6476,218000.0
2014-10-16 12:30:00,18.33,18.41,18.23,18.38,335700.0,16.6476,16.7202,16.5568,16.693,335700.0
2014-10-16 13:00:00,18.37,18.57,18.37,18.51,253300.0,16.6839,16.8656,16.6839,16.8111,253300.0
2014-10-16 13:30:00,18.5,18.55,18.36,18.38,256600.0,16.802,16.8474,16.6748,16.693,256600.0
2014-10-16 14:00:00,18.38,18.44,18.31,18.39,157900.0,16.693,16.7475,16.6294,16.7021,157900.0
2014-10-16 14:30:00,18.4,18.46,18.32,18.38,169900.0,16.7112,16.7657,16.6385,16.693,169900.0
2014-10-16 15:00:00,18.38,18.49,18.34,18.48,256100.0,16.693,16.7929,16.6567,16.7838,256100.0
2014-10-16 15:30:00,18.49,18.54,18.43,18.49,473600.0,16.7929,16.8383,16.7384,16.7929,473600.0
2014-10-17 09:30:00,18.68,18.84,18.68,18.8,208800.0,16.9655,17.1108,16.9655,17.0744,208800.0
2014-10-17 10:00:00,18.81,18.87,18.74,18.87,142300.0,17.0835,17.138,17.02,17.138,142300.0
2014-10-17 10:30:00,18.88,18.92,18.84,18.92,105300.0,17.1471,17.1834,17.1108,17.1834,105300.0
2014-10-17 11:00:00,18.92,18.97,18.87,18.87,105700.0,17.1834,17.2288,17.138,17.138,105700.0
2014-10-17 11:30:00,18.87,18.88,18.79,18.8,119700.0,17.138,17.1471,17.0654,17.0744,119700.0
2014-10-17 12:00:00,18.8,18.84,18.7,18.74,123000.0,17.0744,17.1108,16.9836,17.02,123000.0
2014-10-17 12:30:00,18.73,18.76,18.61,18.63,122200.0,17.0109,17.0381,16.9019,16.9201,122200.0
2014-10-17 13:00:00,18.63,18.65,18.51,18.52,118600.0,16.9201,16.9382,16.8111,16.8201,118600.0
2014-10-17 13:30:00,18.52,18.57,18.47,18.48,93700.0,16.8201,16.8656,16.7747,16.7838,93700.0
2014-10-17 14:00:00,18.48,18.48,18.39,18.44,138600.0,16.7838,16.7838,16.7021,16.7475,138600.0
2014-10-17 14:30:00,18.44,18.51,18.44,18.48,103100.0,16.7475,16.8111,16.7475,16.7838,103100.0
2014-10-17 15:00:00,18.48,18.54,18.41,18.44,185500.0,16.7838,16.8383,16.7202,16.7475,185500.0
2014-10-17 15:30:00,18.45,18.54,18.43,18.49,434200.0,16.7566,16.8383,16.7384,16.7929,434200.0
2014-10-20 09:30:00,18.44,18.68,18.38,18.54,132500.0,16.7475,16.9655,16.693,16.8383,132500.0
2014-10-20 10:00:00,18.56,18.61,18.51,18.55,123700.0,16.8565,16.9019,16.8111,16.8474,123700.0
2014-10-20 10:30:00,18.55,18.63,18.52,18.56,91900.0,16.8474,16.9201,16.8201,16.8565,91900.0
2014-10-20 11:00:00,18.56,18.6,18.51,18.56,107000.0,16.8565,16.8928,16.8111,16.8565,107000.0
2014-10-20 11:30:00,18.56,18.7,18.51,18.7,134400.0,16.8565,16.9836,16.8111,16.9836,134400.0
2014-10-20 12:00:00,18.7,18.8,18.69,18.72,195800.0,16.9836,17.0744,16.9745,17.0018,195800.0
2014-10-20 12:30:00,18.71,18.71,18.61,18.62,66200.0,16.9927,16.9927,16.9019,16.911,66200.0
2014-10-20 13:00:00,18.62,18.64,18.58,18.62,70600.0,16.911,16.9291,16.8746,16.911,70600.0
2014-10-20 13:30:00,18.62,18.62,18.56,18.57,69000.0,16.911,16.911,16.8565,16.8656,69000.0
2014-10-20 14:00:00,18.57,18.6,18.53,18.56,212400.0,16.8656,16.8928,16.8292,16.8565,212400.0
2014-10-20 14:30:00,18.55,18.58,18.52,18.55,152700.0,16.8474,16.8746,16.8201,16.8474,152700.0
2014-10-20 15:00:00,18.55,18.59,18.53,18.55,219700.0,16.8474,16.8837,16.8292,16.8474,219700.0
2014-10-20 15:30:00,18.55,18.63,18.54,18.62,721200.0,16.8474,16.9201,16.8383,16.911,721200.0
2014-10-21 09:30:00,18.82,19.0,18.74,19.0,177100.0,17.0926,17.2561,17.02,17.2561,177100.0
2014-10-21 10:00:00,18.99,19.13,18.95,19.11,194200.0,17.247,17.3742,17.2107,17.356,194200.0
2014-10-21 10:30:00,19.11,19.21,19.08,19.11,121500.0,17.356,17.4468,17.3287,17.356,121500.0
2014-10-21 11:00:00,19.11,19.15,19.04,19.05,67700.0,17.356,17.3923,17.2924,17.3015,67700.0
2014-10-21 11:30:00,19.07,19.08,18.99,19.03,67000.0,17.3197,17.3287,17.247,17.2833,67000.0
2014-10-21 12:00:00,19.03,19.07,19.01,19.07,52700.0,17.2833,17.3197,17.2652,17.3197,52700.0
2014-10-21 12:30:00,19.07,19.09,19.02,19.03,118300.0,17.3197,17.3378,17.2743,17.2833,118300.0
2014-10-21 13:00:00,19.04,19.06,19.02,19.04,59500.0,17.2924,17.3106,17.2743,17.2924,59500.0
2014-10-21 13:30:00,19.03,19.09,19.03,19.08,62600.0,17.2833,17.3378,17.2833,17.3287,62600.0
2014-10-21 14:00:00,19.08,19.12,19.06,19.11,54700.0,17.3287,17.3651,17.3106,17.356,54700.0
2014-10-21 14:30:00,19.11,19.11,19.05,19.07,73700.0,17.356,17.356,17.3015,17.3197,73700.0
2014-10-21 15:00:00,19.06,19.19,19.06,19.18,243800.0,17.3106,17.4287,17.3106,17.4196,243800.0
2014-10-21 15:30:00,19.18,19.21,19.13,19.19,333000.0,17.4196,17.4468,17.3742,17.4287,333000.0
2014-10-22 09:30:00,19.17,19.21,18.98,19.2,242500.0,17.4105,17.4468,17.2379,17.4377,242500.0
2014-10-22 10:00:00,19.2,19.22,19.07,19.21,179900.0,17.4377,17.4559,17.3197,17.4468,179900.0
2014-10-22 10:30:00,19.2,19.21,19.12,19.15,113200.0,17.4377,17.4468,17.3651,17.3923,113200.0
2014-10-22 11:00:00,19.14,19.24,19.14,19.18,118500.0,17.3832,17.4741,17.3832,17.4196,118500.0
2014-10-22 11:30:00,19.18,19.21,19.14,19.15,81800.0,17.4196,17.4468,17.3832,17.3923,81800.0
2014-10-22 12:00:00,19.14,19.16,19.06,19.1,123700.0,17.3832,17.4014,17.3106,17.3469,123700.0
2014-10-22 12:30:00,19.1,19.14,19.08,19.13,202800.0,17.3469,17.3832,17.3287,17.3742,202800.0
2014-10-22 13:00:00,19.14,19.16,19.0,19.01,70800.0,17.3832,17.4014,17.2561,17.2652,70800.0
2014-10-22 13:30:00,19.01,19.01,18.94,18.94,58900.0,17.2652,17.2652,17.2016,17.2016,58900.0
2014-10-22 14:00:00,18.93,18.96,18.88,18.88,144800.0,17.1925,17.2198,17.1471,17.1471,144800.0
2014-10-22 14:30:00,18.88,18.98,18.83,18.97,146800.0,17.1471,17.2379,17.1017,17.2288,146800.0
2014-10-22 15:00:00,18.97,19.06,18.96,18.96,339400.0,17.2288,17.3106,17.2198,17.2198,339400.0
2014-10-22 15:30:00,18.95,18.96,18.86,18.87,522100.0,17.2107,17.2198,17.1289,17.138,522100.0
2014-10-23 09:30:00,19.09,19.21,19.01,19.11,109300.0,17.3378,17.4468,17.2652,17.356,109300.0
2014-10-23 10:00:00,19.11,19.41,19.11,19.25,169800.0,17.356,17.6285,17.356,17.4831,169800.0
2014-10-23 10:30:00,19.26,19.38,19.25,19.35,71300.0,17.4922,17.6012,17.4831,17.574,71300.0
2014-10-23 11:00:00,19.35,19.41,19.34,19.34,89300.0,17.574,17.6285,17.5649,17.5649,89300.0
2014-10-23 11:30:00,19.34,19.35,19.23,19.24,99100.0,17.5649,17.574,17.465,17.4741,99100.0
2014-10-23 12:00:00,19.23,19.28,19.23,19.28,57900.0,17.465,17.5104,17.465,17.5104,57900.0
2014-10-23 12:30:00,19.27,19.27,19.19,19.21,97400.0,17.5013,17.5013,17.4287,17.4468,97400.0
2014-10-23 13:00:00,19.22,19.28,19.2,19.28,56700.0,17.4559,17.5104,17.4377,17.5104,56700.0
2014-10-23 13:30:00,19.28,19.3,19.26,19.3,83000.0,17.5104,17.5286,17.4922,17.5286,83000.0
2014-10-23 14:00:00,19.3,19.46,19.3,19.43,113900.0,17.5286,17.6739,17.5286,17.6466,113900.0
2014-10-23 14:30:00,19.43,19.43,19.27,19.31,116800.0,17.6466,17.6466,17.5013,17.5376,116800.0
2014-10-23 15:00:00,19.31,19.31,19.25,19.27,150400.0,17.5376,17.5376,17.4831,17.5013,150400.0
2014-10-23 15:30:00,19.26,19.34,19.25,19.32,420100.0,17.4922,17.5649,17.4831,17.5467,420100.0
2014-10-24 09:30:00,19.34,19.34,19.16,19.18,184100.0,17.5649,17.5649,17.4014,17.4196,184100.0
2014-10-24 10:00:00,19.19,19.26,19.1,19.25,143000.0,17.4287,17.4922,17.3469,17.4831,143000.0
2014-10-24 10:30:00,19.25,19.3,19.22,19.26,74300.0,17.4831,17.5286,17.4559,17.4922,74300.0
2014-10-24 11:00:00,19.26,19.31,19.25,19.28,56000.0,17.4922,17.5376,17.4831,17.5104,56000.0
2014-10-24 11:30:00,19.28,19.36,19.28,19.34,73200.0,17.5104,17.583,17.5104,17.5649,73200.0
2014-10-24 12:00:00,19.34,19.37,19.32,19.33,106800.0,17.5649,17.5921,17.5467,17.5558,106800.0
2014-10-24 12:30:00,19.33,19.35,19.29,19.32,47000.0,17.5558,17.574,17.5195,17.5467,47000.0
2014-10-24 13:00:00,19.32,19.35,19.28,19.29,67500.0,17.5467,17.574,17.5104,17.5195,67500.0
2014-10-24 13:30:00,19.29,19.34,19.29,19.33,64300.0,17.5195,17.5649,17.5195,17.5558,64300.0
2014-10-24 14:00:00,19.34,19.34,19.31,19.32,86700.0,17.5649,17.5649,17.5376,17.5467,86700.0
2014-10-24 14:30:00,19.33,19.43,19.31,19.43,85100.0,17.5558,17.6466,17.5376,17.6466,85100.0
2014-10-24 15:00:00,19.43,19.45,19.41,19.43,122800.0,17.6466,17.6648,17.6285,17.6466,122800.0
2014-10-24 15:30:00,19.43,19.46,19.41,19.42,220900.0,17.6466,17.6739,17.6285,17.6375,220900.0
2014-10-27 09:30:00,19.34,19.34,19.14,19.22,182600.0,17.5649,17.5649,17.3832,17.4559,182600.0
2014-10-27 10:00:00,19.21,19.34,19.15,19.29,88800.0,17.4468,17.5649,17.3923,17.5195,88800.0
2014-10-27 10:30:00,19.29,19.33,19.24,19.33,52700.0,17.5195,17.5558,17.4741,17.5558,52700.0
2014-10-27 11:00:00,19.32,19.37,19.31,19.33,78600.0,17.5467,17.5921,17.5376,17.5558,78600.0
2014-10-27 11:30:00,19.32,19.34,19.18,19.19,56500.0,17.5467,17.5649,17.4196,17.4287,56500.0
2014-10-27 12:00:00,19.18,19.29,19.18,19.26,87500.0,17.4196,17.5195,17.4196,17.4922,87500.0
2014-10-27 12:30:00,19.26,19.27,19.21,19.24,83100.0,17.4922,17.5013,17.4468,17.4741,83100.0
2014-10-27 13:00:00,19.24,19.3,19.23,19.23,74600.0,17.4741,17.5286,17.465,17.465,74600.0
2014-10-27 13:30:00,19.24,19.25,19.2,19.24,59300.0,17.4741,17.4831,17.4377,17.4741,59300.0
2014-10-27 14:00:00,19.23,19.3,19.21,19.3,116600.0,17.465,17.5286,17.4468,17.5286,116600.0
2014-10-27 14:30:00,19.31,19.31,19.23,19.23,76400.0,17.5376,17.5376,17.465,17.465,76400.0
2014-10-27 15:00:00,19.24,19.25,19.19,19.19,70600.0,17.4741,17.4831,17.4287,17.4287,70600.0
2014-10-27 15:30:00,19.19,19.27,19.18,19.26,366300.0,17.4287,17.5013,17.4196,17.4922,366300.0
2014-10-28 09:30:00,19.39,19.62,19.31,19.61,173600.0,17.6103,17.8192,17.5376,17.8101,173600.0
2014-10-28 10:00:00,19.62,19.76,19.62,19.75,137000.0,17.8192,17.9463,17.8192,17.9373,137000.0
2014-10-28 10:30:00,19.74,19.8,19.71,19.77,111200.0,17.9282,17.9827,17.9009,17.9554,111200.0
2014-10-28 11:00:00,19.77,19.79,19.74,19.76,91600.0,17.9554,17.9736,17.9282,17.9463,91600.0
2014-10-28 11:30:00,19.77,19.78,19.67,19.67,99600.0,17.9554,17.9645,17.8646,17.8646,99600.0
2014-10-28 12:00:00,19.67,19.72,19.66,19.72,83600.0,17.8646,17.91,17.8555,17.91,83600.0
2014-10-28 12:30:00,19.72,19.72,19.63,19.68,78300.0,17.91,17.91,17.8283,17.8737,78300.0
2014-10-28 13:00:00,19.68,19.75,19.68,19.74,65000.0,17.8737,17.9373,17.8737,17.9282,65000.0
2014-10-28 13:30:00,19.75,19.88,19.72,19.87,135000.0,17.9373,18.0553,17.91,18.0462,135000.0
2014-10-28 14:00:00,19.87,19.95,19.87,19.94,150100.0,18.0462,18.1189,18.0462,18.1098,150100.0
2014-10-28 14:30:00,19.94,19.98,19.93,19.96,156200.0,18.1098,18.1461,18.1007,18.128,156200.0
2014-10-28 15:00:00,19.96,20.12,19.95,20.1,392600.0,18.128,18.2733,18.1189,18.2551,392600.0
2014-10-28 15:30:00,20.11,20.14,20.07,20.11,417500.0,18.2642,18.2915,18.2279,18.2642,417500.0
2014-10-29 09:30:00,20.12,20.38,20.02,20.33,366100.0,18.2733,18.5094,18.1825,18.464,366100.0
2014-10-29 10:00:00,20.34,20.35,20.16,20.2,175600.0,18.4731,18.4822,18.3096,18.346,175600.0
2014-10-29 10:30:00,20.2,20.26,20.17,20.19,136900.0,18.346,18.4004,18.3187,18.3369,136900.0
2014-10-29 11:00:00,20.19,20.21,20.16,20.19,218500.0,18.3369,18.355,18.3096,18.3369,218500.0
2014-10-29 11:30:00,20.18,20.21,20.12,20.16,145200.0,18.3278,18.355,18.2733,18.3096,145200.0
2014-10-29 12:00:00,20.15,20.16,20.07,20.11,112600.0,18.3005,18.3096,18.2279,18.2642,112600.0
2014-10-29 12:30:00,20.1,20.12,20.03,20.03,126400.0,18.2551,18.2733,18.1916,18.1916,126400.0
2014-10-29 13:00:00,20.04,20.06,20.02,20.02,111500.0,18.2006,18.2188,18.1825,18.1825,111500.0
2014-10-29 13:30:00,20.02,20.08,19.96,20.05,96000.0,18.1825,18.237,18.128,18.2097,96000.0
2014-10-29 14:00:00,20.04,20.04,19.86,20.01,173800.0,18.2006,18.2006,18.0372,18.1734,173800.0
2014-10-29 14:30:00,20.0,20.03,19.89,19.99,143100.0,18.1643,18.1916,18.0644,18.1552,143100.0
2014-10-29 15:00:00,19.98,20.05,19.91,20.05,226500.0,18.1461,18.2097,18.0826,18.2097,226500.0
2014-10-29 15:30:00,20.06,20.15,20.05,20.05,471600.0,18.2188,18.3005,18.2097,18.2097,471600.0
2014-10-30 09:30:00,19.95,20.2,19.93,20.12,189900.0,18.1189,18.346,18.1007,18.2733,189900.0
2014-10-30 10:00:00,20.11,20.16,20.04,20.13,210700.0,18.2642,18.3096,18.2006,18.2824,210700.0
2014-10-30 10:30:00,20.13,20.2,20.12,20.19,114600.0,18.2824,18.346,18.2733,18.3369,114600.0
2014-10-30 11:00:00,20.19,20.23,20.16,20.17,86800.0,18.3369,18.3732,18.3096,18.3187,86800.0
2014-10-30 11:30:00,20.17,20.26,20.16,20.26,109200.0,18.3187,18.4004,18.3096,18.4004,109200.0
2014-10-30 12:00:00,20.26,20.3,20.24,20.27,98400.0,18.4004,18.4368,18.3823,18.4095,98400.0
2014-10-30 12:30:00,20.27,20.3,20.22,20.23,71700.0,18.4095,18.4368,18.3641,18.3732,71700.0
2014-10-30 13:00:00,20.22,20.34,20.22,20.33,79800.0,18.3641,18.4731,18.3641,18.464,79800.0
2014-10-30 13:30:00,20.32,20.32,20.22,20.32,117500.0,18.4549,18.4549,18.3641,18.4549,117500.0
2014-10-30 14:00:00,20.31,20.32,20.24,20.27,162100.0,18.4459,18.4549,18.3823,18.4095,162100.0
2014-10-30 14:30:00,20.27,20.3,20.2,20.22,179500.0,18.4095,18.4368,18.346,18.3641,179500.0
2014-10-30 15:00:00,20.22,20.3,20.22,20.29,157300.0,18.3641,18.4368,18.3641,18.4277,157300.0
2014-10-30 15:30:00,20.28,20.39,20.28,20.38,565000.0,18.4186,18.5185,18.4186,18.5094,565000.0
2014-10-31 09:30:00,20.6,20.81,20.54,20.62,201900.0,18.7092,18.9,18.6547,18.7274,201900.0
2014-10-31 10:00:00,20.62,20.85,20.62,20.81,112100.0,18.7274,18.9363,18.7274,18.9,112100.0
2014-10-31 10:30:00,20.81,20.83,20.75,20.81,81500.0,18.9,18.9181,18.8455,18.9,81500.0
2014-10-31 11:00:00,20.81,20.88,20.79,20.86,148500.0,18.9,18.9635,18.8818,18.9454,148500.0
2014-10-31 11:30:00,20.86,20.87,20.78,20.86,153300.0,18.9454,18.9545,18.8727,18.9454,153300.0
2014-10-31 12:00:00,20.85,20.87,20.83,20.87,164500.0,18.9363,18.9545,18.9181,18.9545,164500.0
2014-10-31 12:30:00,20.87,20.94,20.84,20.94,127000.0,18.9545,19.018,18.9272,19.018,127000.0
2014-10-31 13:00:00,20.94,20.98,20.93,20.95,149600.0,19.018,19.0544,19.0089,19.0271,149600.0
2014-10-31 13:30:00,20.95,20.96,20.93,20.96,111000.0,19.0271,19.0362,19.0089,19.0362,111000.0
2014-10-31 14:00:00,20.95,20.96,20.85,20.85,244500.0,19.0271,19.0362,18.9363,18.9363,244500.0
2014-10-31 14:30:00,20.86,20.9,20.84,20.87,206100.0,18.9454,18.9817,18.9272,18.9545,206100.0
2014-10-31 15:00:00,20.87,20.92,20.85,20.9,177400.0,18.9545,18.9999,18.9363,18.9817,177400.0
2014-10-31 15:30:00,20.9,20.96,20.89,20.95,652400.0,18.9817,19.0362,18.9726,19.0271,652400.0
2014-11-03 09:30:00,20.9,21.19,20.87,21.19,231900.0,18.9817,19.2451,18.9545,19.2451,231900.0
2014-11-03 10:00:00,21.19,21.23,21.03,21.09,128200.0,19.2451,19.2814,19.0998,19.1543,128200.0
2014-11-03 10:30:00,21.09,21.25,21.09,21.25,138300.0,19.1543,19.2996,19.1543,19.2996,138300.0
2014-11-03 11:00:00,21.25,21.3,21.2,21.24,100500.0,19.2996,19.345,19.2542,19.2905,100500.0
2014-11-03 11:30:00,21.23,21.35,21.23,21.32,106400.0,19.2814,19.3904,19.2814,19.3632,106400.0
2014-11-03 12:00:00,21.33,21.35,21.32,21.35,73600.0,19.3722,19.3904,19.3632,19.3904,73600.0
2014-11-03 12:30:00,21.35,21.38,21.3,21.36,104500.0,19.3904,19.4176,19.345,19.3995,104500.0
2014-11-03 13:00:00,21.36,21.39,21.33,21.39,62200.0,19.3995,19.4267,19.3722,19.4267,62200.0
2014-11-03 13:30:00,21.39,21.42,21.38,21.41,148000.0,19.4267,19.454,19.4176,19.4449,148000.0
2014-11-03 14:00:00,21.41,21.42,21.38,21.38,159400.0,19.4449,19.454,19.4176,19.4176,159400.0
2014-11-03 14:30:00,21.38,21.38,21.29,21.3,197600.0,19.4176,19.4176,19.3359,19.345,197600.0
2014-11-03 15:00:00,21.3,21.31,21.24,21.24,199900.0,19.345,19.3541,19.2905,19.2905,199900.0
2014-11-03 15:30:00,21.24,21.31,21.24,21.3,674500.0,19.2905,19.3541,19.2905,19.345,674500.0
2014-11-04 09:30:00,21.22,21.34,21.15,21.15,217400.0,19.2723,19.3813,19.2088,19.2088,217400.0
2014-11-04 10:00:00,21.16,21.21,20.96,20.96,302600.0,19.2178,19.2632,19.0362,19.0362,302600.0
2014-11-04 10:30:00,20.95,21.03,20.87,20.88,175300.0,19.0271,19.0998,18.9545,18.9635,175300.0
2014-11-04 11:00:00,20.88,20.94,20.81,20.93,216400.0,18.9635,19.018,18.9,19.0089,216400.0
2014-11-04 11:30:00,20.93,20.95,20.89,20.89,320900.0,19.0089,19.0271,18.9726,18.9726,320900.0
2014-11-04 12:00:00,20.88,20.94,20.88,20.94,186900.0,18.9635,19.018,18.9635,19.018,186900.0
2014-11-04 12:30:00,20.94,20.98,20.92,20.97,96500.0,19.018,19.0544,18.9999,19.0453,96500.0
2014-11-04 13:00:00,20.96,20.98,20.87,20.89,82100.0,19.0362,19.0544,18.9545,18.9726,82100.0
2014-11-04 13:30:00,20.89,21.03,20.87,21.01,117400.0,18.9726,19.0998,18.9545,19.0816,117400.0
2014-11-04 14:00:00,21.01,21.03,20.94,20.97,221900.0,19.0816,19.0998,19.018,19.0453,221900.0
2014-11-04 14:30:00,20.97,21.0,20.87,21.0,241200.0,19.0453,19.0725,18.9545,19.0725,241200.0
2014-11-04 15:00:00,20.99,21.06,20.98,21.0,220900.0,19.0634,19.127,19.0544,19.0725,220900.0
2014-11-04 15:30:00,21.0,21.2,20.91,20.97,4376700.0,19.0725,19.2542,18.9908,19.0453,4376700.0
2014-11-05 09:30:00,20.74,21.05,20.7,21.04,564100.0,18.8364,19.1179,18.8001,19.1089,564100.0
2014-11-05 10:00:00,21.04,21.19,20.99,21.18,323600.0,19.1089,19.2451,19.0634,19.236,323600.0
2014-11-05 10:30:00,21.19,21.29,21.17,21.29,300900.0,19.2451,19.3359,19.2269,19.3359,300900.0
2014-11-05 11:00:00,21.29,21.32,21.15,21.15,250100.0,19.3359,19.3632,19.2088,19.2088,250100.0
2014-11-05 11:30:00,21.16,21.16,21.04,21.14,109900.0,19.2178,19.2178,19.1089,19.1997,109900.0
2014-11-05 12:00:00,21.14,21.18,21.1,21.13,86500.0,19.1997,19.236,19.1633,19.1906,86500.0
2014-11-05 12:30:00,21.13,21.15,21.05,21.06,122200.0,19.1906,19.2088,19.1179,19.127,122200.0
2014-11-05 13:00:00,21.06,21.09,21.01,21.02,143500.0,19.127,19.1543,19.0816,19.0907,143500.0
2014-11-05 13:30:00,21.03,21.05,20.96,21.0,167900.0,19.0998,19.1179,19.0362,19.0725,167900.0
2014-11-05 14:00:00,21.01,21.13,21.0,21.12,199200.0,19.0816,19.1906,19.0725,19.1815,199200.0
2014-11-05 14:30:00,21.11,21.15,21.1,21.15,153900.0,19.1724,19.2088,19.1633,19.2088,153900.0
2014-11-05 15:00:00,21.14,21.16,21.04,21.04,268900.0,19.1997,19.2178,19.1089,19.1089,268900.0
2014-11-05 15:30:00,21.04,21.08,21.02,21.08,696600.0,19.1089,19.1452,19.0907,19.1452,696600.0
2014-11-06 09:30:00,21.1,21.39,21.1,21.27,201800.0,19.1633,19.4267,19.1633,19.3177,201800.0
2014-11-06 10:00:00,21.27,21.28,21.07,21.11,270600.0,19.3177,19.3268,19.1361,19.1724,270600.0
2014-11-06 10:30:00,21.1,21.12,21.03,21.04,312800.0,19.1633,19.1815,19.0998,19.1089,312800.0
2014-11-06 11:00:00,21.03,21.07,21.03,21.06,211200.0,19.0998,19.1361,19.0998,19.127,211200.0
2014-11-06 11:30:00,21.06,21.14,21.01,21.01,246300.0,19.127,19.1997,19.0816,19.0816,246300.0
2014-11-06 12:00:00,21.01,21.06,21.0,21.05,160200.0,19.0816,19.127,19.0725,19.1179,160200.0
2014-11-06 12:30:00,21.04,21.08,21.03,21.08,158300.0,19.1089,19.1452,19.0998,19.1452,158300.0
2014-11-06 13:00:00,21.07,21.16,21.07,21.12,223400.0,19.1361,19.2178,19.1361,19.1815,223400.0
2014-11-06 13:30:00,21.12,21.15,21.1,21.12,199800.0,19.1815,19.2088,19.1633,19.1815,199800.0
2014-11-06 14:00:00,21.13,21.13,21.09,21.1,415000.0,19.1906,19.1906,19.1543,19.1633,415000.0
2014-11-06 14:30:00,21.1,21.13,21.08,21.09,144400.0,19.1633,19.1906,19.1452,19.1543,144400.0
2014-11-06 15:00:00,21.09,21.11,21.05,21.07,150300.0,19.1543,19.1724,19.1179,19.1361,150300.0
2014-11-06 15:30:00,21.07,21.15,21.06,21.1,463700.0,19.1361,19.2088,19.127,19.1633,463700.0
2014-11-07 09:30:00,21.15,21.24,21.06,21.08,198600.0,19.2088,19.2905,19.127,19.1452,198600.0
2014-11-07 10:00:00,21.08,21.15,21.01,21.04,147300.0,19.1452,19.2088,19.0816,19.1089,147300.0
2014-11-07 10:30:00,21.04,21.16,20.99,21.14,182100.0,19.1089,19.2178,19.0634,19.1997,182100.0
2014-11-07 11:00:00,21.15,21.2,21.14,21.18,64600.0,19.2088,19.2542,19.1997,19.236,64600.0
2014-11-07 11:30:00,21.19,21.19,21.16,21.18,171900.0,19.2451,19.2451,19.2178,19.236,171900.0
2014-11-07 12:00:00,21.17,21.22,21.17,21.19,84400.0,19.2269,19.2723,19.2269,19.2451,84400.0
2014-11-07 12:30:00,21.19,21.23,21.18,21.2,73200.0,19.2451,19.2814,19.236,19.2542,73200.0
2014-11-07 13:00:00,21.19,21.21,21.19,21.21,32600.0,19.2451,19.2632,19.2451,19.2632,32600.0
2014-11-07 13:30:00,21.21,21.25,21.21,21.23,70800.0,19.2632,19.2996,19.2632,19.2814,70800.0
2014-11-07 14:00:00,21.23,21.3,21.23,21.27,235900.0,19.2814,19.345,19.2814,19.3177,235900.0
2014-11-07 14:30:00,21.27,21.27,21.2,21.21,130000.0,19.3177,19.3177,19.2542,19.2632,130000.0
2014-11-07 15:00:00,21.22,21.23,21.18,21.18,155100.0,19.2723,19.2814,19.236,19.236,155100.0
2014-11-07 15:30:00,21.19,21.21,21.09,21.14,521200.0,19.2451,19.2632,19.1543,19.1997,521200.0
2014-11-10 09:30:00,21.15,21.39,21.14,21.38,123000.0,19.2088,19.4267,19.1997,19.4176,123000.0
2014-11-10 10:00:00,21.38,21.4,21.27,21.29,118100.0,19.4176,19.4358,19.3177,19.3359,118100.0
2014-11-10 10:30:00,21.29,21.33,21.26,21.28,93900.0,19.3359,19.3722,19.3087,19.3268,93900.0
2014-11-10 11:00:00,21.28,21.3,21.25,21.27,75900.0,19.3268,19.345,19.2996,19.3177,75900.0
2014-11-10 11:30:00,21.27,21.3,21.25,21.29,161100.0,19.3177,19.345,19.2996,19.3359,161100.0
2014-11-10 12:00:00,21.29,21.29,21.16,21.16,82300.0,19.3359,19.3359,19.2178,19.2178,82300.0
2014-11-10 12:30:00,21.17,21.22,21.16,21.22,45500.0,19.2269,19.2723,19.2178,19.2723,45500.0
2014-11-10 13:00:00,21.21,21.23,21.19,21.23,89700.0,19.2632,19.2814,19.2451,19.2814,89700.0
2014-11-10 13:30:00,21.23,21.28,21.23,21.24,95300.0,19.2814,19.3268,19.2814,19.2905,95300.0
2014-11-10 14:00:00,21.23,21.27,21.21,21.21,92600.0,19.2814,19.3177,19.2632,19.2632,92600.0
2014-11-10 14:30:00,21.21,21.22,21.13,21.16,86400.0,19.2632,19.2723,19.1906,19.2178,86400.0
2014-11-10 15:00:00,21.15,21.18,21.08,21.08,178400.0,19.2088,19.236,19.1452,19.1452,178400.0
2014-11-10 15:30:00,21.08,21.11,20.98,21.02,772900.0,19.1452,19.1724,19.0544,19.0907,772900.0
2014-11-11 09:30:00,20.97,21.12,20.95,21.11,130900.0,19.0453,19.1815,19.0271,19.1724,130900.0
2014-11-11 10:00:00,21.12,21.19,21.09,21.11,145600.0,19.1815,19.2451,19.1543,19.1724,145600.0
2014-11-11 10:30:00,21.12,21.14,21.06,21.1,210700.0,19.1815,19.1997,19.127,19.1633,210700.0
2014-11-11 11:00:00,21.11,21.17,21.08,21.15,89400.0,19.1724,19.2269,19.1452,19.2088,89400.0
2014-11-11 11:30:00,21.15,21.2,21.15,21.2,78400.0,19.2088,19.2542,19.2088,19.2542,78400.0
2014-11-11 12:00:00,21.2,21.21,21.17,21.2,55200.0,19.2542,19.2632,19.2269,19.2542,55200.0
2014-11-11 12:30:00,21.2,21.21,21.17,21.19,33000.0,19.2542,19.2632,19.2269,19.2451,33000.0
2014-11-11 13:00:00,21.19,21.19,21.15,21.17,58900.0,19.2451,19.2451,19.2088,19.2269,58900.0
2014-11-11 13:30:00,21.16,21.18,21.12,21.12,56100.0,19.2178,19.236,19.1815,19.1815,56100.0
2014-11-11 14:00:00,21.12,21.13,21.09,21.09,65000.0,19.1815,19.1906,19.1543,19.1543,65000.0
2014-11-11 14:30:00,21.09,21.12,21.08,21.11,101100.0,19.1543,19.1815,19.1452,19.1724,101100.0
2014-11-11 15:00:00,21.11,21.12,21.05,21.05,79400.0,19.1724,19.1815,19.1179,19.1179,79400.0
2014-11-11 15:30:00,21.05,21.11,21.05,21.11,291700.0,19.1179,19.1724,19.1179,19.1724,291700.0
2014-11-12 09:30:00,20.94,21.16,20.84,21.14,261000.0,19.0893,19.2898,18.9981,19.2716,261000.0
2014-11-12 10:00:00,21.14,21.26,21.12,21.23,208900.0,19.2716,19.381,19.2534,19.3537,208900.0
2014-11-12 10:30:00,21.24,21.3,21.21,21.27,95400.0,19.3628,19.4175,19.3354,19.3901,95400.0
2014-11-12 11:00:00,21.27,21.31,21.24,21.24,140900.0,19.3901,19.4266,19.3628,19.3628,140900.0
2014-11-12 11:30:00,21.24,21.25,21.22,21.22,69500.0,19.3628,19.3719,19.3445,19.3445,69500.0
2014-11-12 12:00:00,21.22,21.23,21.13,21.2,57900.0,19.3445,19.3537,19.2625,19.3263,57900.0
2014-11-12 12:30:00,21.2,21.28,21.2,21.27,38500.0,19.3263,19.3992,19.3263,19.3901,38500.0
2014-11-12 13:00:00,21.27,21.3,21.27,21.3,53400.0,19.3901,19.4175,19.3901,19.4175,53400.0
2014-11-12 13:30:00,21.31,21.31,21.25,21.25,102700.0,19.4266,19.4266,19.3719,19.3719,102700.0
2014-11-12 14:00:00,21.25,21.32,21.25,21.3,126700.0,19.3719,19.4357,19.3719,19.4175,126700.0
2014-11-12 14:30:00,21.29,21.31,21.25,21.31,163400.0,19.4084,19.4266,19.3719,19.4266,163400.0
2014-11-12 15:00:00,21.31,21.38,21.31,21.37,284900.0,19.4266,19.4904,19.4266,19.4813,284900.0
2014-11-12 15:30:00,21.37,21.42,21.35,21.36,630500.0,19.4813,19.5269,19.4631,19.4722,630500.0
2014-11-13 09:30:00,20.94,21.12,20.86,20.95,444800.0,19.0893,19.2534,19.0164,19.0984,444800.0
2014-11-13 10:00:00,20.96,20.96,20.88,20.93,164000.0,19.1075,19.1075,19.0346,19.0802,164000.0
2014-11-13 10:30:00,20.93,20.93,20.71,20.71,157100.0,19.0802,19.0802,18.8796,18.8796,157100.0
2014-11-13 11:00:00,20.71,20.71,20.57,20.6,234700.0,18.8796,18.8796,18.752,18.7793,234700.0
2014-11-13 11:30:00,20.6,20.6,20.53,20.55,146900.0,18.7793,18.7793,18.7155,18.7338,146900.0
2014-11-13 12:00:00,20.56,20.6,20.54,20.58,108400.0,18.7429,18.7793,18.7246,18.7611,108400.0
2014-11-13 12:30:00,20.59,20.61,20.57,20.58,112100.0,18.7702,18.7885,18.752,18.7611,112100.0
2014-11-13 13:00:00,20.58,20.67,20.56,20.6,200100.0,18.7611,18.8432,18.7429,18.7793,200100.0
2014-11-13 13:30:00,20.61,20.61,20.56,20.59,124800.0,18.7885,18.7885,18.7429,18.7702,124800.0
2014-11-13 14:00:00,20.6,20.61,20.49,20.52,151400.0,18.7793,18.7885,18.6791,18.7064,151400.0
2014-11-13 14:30:00,20.52,20.52,20.46,20.47,159400.0,18.7064,18.7064,18.6517,18.6608,159400.0
2014-11-13 15:00:00,20.47,20.55,20.45,20.48,233000.0,18.6608,18.7338,18.6426,18.6699,233000.0
2014-11-13 15:30:00,20.48,20.62,20.48,20.52,631700.0,18.6699,18.7976,18.6699,18.7064,631700.0
2014-11-14 09:30:00,20.49,20.61,20.32,20.46,178900.0,18.6791,18.7885,18.5241,18.6517,178900.0
2014-11-14 10:00:00,20.46,20.62,20.46,20.57,115300.0,18.6517,18.7976,18.6517,18.752,115300.0
2014-11-14 10:30:00,20.57,20.62,20.54,20.57,100800.0,18.752,18.7976,18.7246,18.752,100800.0
2014-11-14 11:00:00,20.57,20.58,20.52,20.55,70800.0,18.752,18.7611,18.7064,18.7338,70800.0
2014-11-14 11:30:00,20.55,20.61,20.53,20.57,71600.0,18.7338,18.7885,18.7155,18.752,71600.0
2014-11-14 12:00:00,20.57,20.64,20.54,20.64,56600.0,18.752,18.8158,18.7246,18.8158,56600.0
2014-11-14 12:30:00,20.64,20.68,20.63,20.67,39800.0,18.8158,18.8523,18.8067,18.8432,39800.0
2014-11-14 13:00:00,20.66,20.74,20.66,20.74,114600.0,18.834,18.907,18.834,18.907,114600.0
2014-11-14 13:30:00,20.73,20.78,20.73,20.74,73600.0,18.8979,18.9434,18.8979,18.907,73600.0
2014-11-14 14:00:00,20.73,20.8,20.72,20.79,89700.0,18.8979,18.9617,18.8887,18.9525,89700.0
2014-11-14 14:30:00,20.79,20.81,20.77,20.79,119000.0,18.9525,18.9708,18.9343,18.9525,119000.0
2014-11-14 15:00:00,20.8,20.8,20.74,20.74,70800.0,18.9617,18.9617,18.907,18.907,70800.0
2014-11-14 15:30:00,20.75,20.78,20.69,20.71,292900.0,18.9161,18.9434,18.8614,18.8796,292900.0
2014-11-17 09:30:00,20.69,20.81,20.53,20.74,178900.0,18.8614,18.9708,18.7155,18.907,178900.0
2014-11-17 10:00:00,20.74,20.76,20.58,20.7,64000.0,18.907,18.9252,18.7611,18.8705,64000.0
2014-11-17 10:30:00,20.7,20.73,20.66,20.7,50800.0,18.8705,18.8979,18.834,18.8705,50800.0
2014-11-17 11:00:00,20.69,20.7,20.55,20.59,73000.0,18.8614,18.8705,18.7338,18.7702,73000.0
2014-11-17 11:30:00,20.58,20.63,20.56,20.61,70800.0,18.7611,18.8067,18.7429,18.7885,70800.0
2014-11-17 12:00:00,20.61,20.65,20.59,20.65,81700.0,18.7885,18.8249,18.7702,18.8249,81700.0
2014-11-17 12:30:00,20.65,20.76,20.65,20.72,99400.0,18.8249,18.9252,18.8249,18.8887,99400.0
2014-11-17 13:00:00,20.71,20.81,20.7,20.79,64100.0,18.8796,18.9708,18.8705,18.9525,64100.0
2014-11-17 13:30:00,20.8,20.82,20.78,20.81,64600.0,18.9617,18.9799,18.9434,18.9708,64600.0
2014-11-17 14:00:00,20.8,20.92,20.8,20.89,219300.0,18.9617,19.0711,18.9617,19.0437,219300.0
2014-11-17 14:30:00,20.88,20.97,20.87,20.91,242100.0,19.0346,19.1166,19.0255,19.0619,242100.0
2014-11-17 15:00:00,20.9,20.93,20.85,20.86,290700.0,19.0528,19.0802,19.0072,19.0164,290700.0
2014-11-17 15:30:00,20.86,20.86,20.8,20.82,555200.0,19.0164,19.0164,18.9617,18.9799,555200.0
2014-11-18 09:30:00,20.84,21.07,20.84,21.05,96700.0,18.9981,19.2078,18.9981,19.1896,96700.0
2014-11-18 10:00:00,21.06,21.07,20.98,20.99,58000.0,19.1987,19.2078,19.1258,19.1349,58000.0
2014-11-18 10:30:00,20.98,20.99,20.89,20.94,69300.0,19.1258,19.1349,19.0437,19.0893,69300.0
2014-11-18 11:00:00,20.94,21.01,20.91,20.98,115900.0,19.0893,19.1531,19.0619,19.1258,115900.0
2014-11-18 11:30:00,20.99,21.05,20.98,21.03,50500.0,19.1349,19.1896,19.1258,19.1713,50500.0
2014-11-18 12:00:00,21.02,21.11,21.01,21.1,86800.0,19.1622,19.2443,19.1531,19.2352,86800.0
2014-11-18 12:30:00,21.1,21.18,21.1,21.17,63200.0,19.2352,19.3081,19.2352,19.299,63200.0
2014-11-18 13:00:00,21.16,21.2,21.15,21.18,64000.0,19.2898,19.3263,19.2807,19.3081,64000.0
2014-11-18 13:30:00,21.17,21.18,21.12,21.15,54100.0,19.299,19.3081,19.2534,19.2807,54100.0
2014-11-18 14:00:00,21.16,21.23,21.15,21.2,116800.0,19.2898,19.3537,19.2807,19.3263,116800.0
2014-11-18 14:30:00,21.19,21.19,21.15,21.18,142400.0,19.3172,19.3172,19.2807,19.3081,142400.0
2014-11-18 15:00:00,21.18,21.21,21.14,21.14,146300.0,19.3081,19.3354,19.2716,19.2716,146300.0
2014-11-18 15:30:00,21.14,21.15,21.04,21.06,487800.0,19.2716,19.2807,19.1805,19.1987,487800.0
2014-11-19 09:30:00,21.0,21.0,20.71,20.73,154400.0,19.144,19.144,18.8796,18.8979,154400.0
2014-11-19 10:00:00,20.74,20.74,20.6,20.62,152700.0,18.907,18.907,18.7793,18.7976,152700.0
2014-11-19 10:30:00,20.63,20.67,20.58,20.6,115600.0,18.8067,18.8432,18.7611,18.7793,115600.0
2014-11-19 11:00:00,20.6,20.62,20.54,20.55,111800.0,18.7793,18.7976,18.7246,18.7338,111800.0
2014-11-19 11:30:00,20.56,20.63,20.56,20.6,150400.0,18.7429,18.8067,18.7429,18.7793,150400.0
2014-11-19 12:00:00,20.6,20.72,20.59,20.68,155900.0,18.7793,18.8887,18.7702,18.8523,155900.0
2014-11-19 12:30:00,20.67,20.71,20.65,20.71,88200.0,18.8432,18.8796,18.8249,18.8796,88200.0
2014-11-19 13:00:00,20.71,20.74,20.68,20.68,54900.0,18.8796,18.907,18.8523,18.8523,54900.0
2014-11-19 13:30:00,20.69,20.71,20.63,20.66,74300.0,18.8614,18.8796,18.8067,18.834,74300.0
2014-11-19 14:00:00,20.67,20.73,20.62,20.66,98500.0,18.8432,18.8979,18.7976,18.834,98500.0
2014-11-19 14:30:00,20.66,20.67,20.59,20.62,87000.0,18.834,18.8432,18.7702,18.7976,87000.0
2014-11-19 15:00:00,20.61,20.63,20.57,20.6,86100.0,18.7885,18.8067,18.752,18.7793,86100.0
2014-11-19 15:30:00,20.61,20.62,20.56,20.58,276000.0,18.7885,18.7976,18.7429,18.7611,276000.0
2014-11-20 09:30:00,20.48,20.6,20.43,20.59,81600.0,18.6699,18.7793,18.6244,18.7702,81600.0
2014-11-20 10:00:00,20.58,20.66,20.55,20.62,76400.0,18.7611,18.834,18.7338,18.7976,76400.0
2014-11-20 10:30:00,20.62,20.69,20.59,20.61,40700.0,18.7976,18.8614,18.7702,18.7885,40700.0
2014-11-20 11:00:00,20.61,20.69,20.59,20.66,93500.0,18.7885,18.8614,18.7702,18.834,93500.0
2014-11-20 11:30:00,20.65,20.67,20.63,20.65,58500.0,18.8249,18.8432,18.8067,18.8249,58500.0
2014-11-20 12:00:00,20.66,20.69,20.62,20.68,99800.0,18.834,18.8614,18.7976,18.8523,99800.0
2014-11-20 12:30:00,20.69,20.73,20.64,20.66,42100.0,18.8614,18.8979,18.8158,18.834,42100.0
2014-11-20 13:00:00,20.66,20.69,20.62,20.63,21800.0,18.834,18.8614,18.7976,18.8067,21800.0
2014-11-20 13:30:00,20.64,20.64,20.59,20.6,36000.0,18.8158,18.8158,18.7702,18.7793,36000.0
2014-11-20 14:00:00,20.6,20.64,20.58,20.62,90300.0,18.7793,18.8158,18.7611,18.7976,90300.0
2014-11-20 14:30:00,20.62,20.62,20.58,20.58,82400.0,18.7976,18.7976,18.7611,18.7611,82400.0
2014-11-20 15:00:00,20.58,20.59,20.55,20.56,64000.0,18.7611,18.7702,18.7338,18.7429,64000.0
2014-11-20 15:30:00,20.57,20.57,20.52,20.52,306100.0,18.752,18.752,18.7064,18.7064,306100.0
2014-11-21 09:30:00,20.78,20.89,20.62,20.88,193700.0,18.9434,19.0437,18.7976,19.0346,193700.0
2014-11-21 10:00:00,20.88,20.9,20.83,20.86,111900.0,19.0346,19.0528,18.989,19.0164,111900.0
2014-11-21 10:30:00,20.86,20.92,20.85,20.85,54600.0,19.0164,19.0711,19.0072,19.0072,54600.0
2014-11-21 11:00:00,20.86,20.9,20.81,20.89,50100.0,19.0164,19.0528,18.9708,19.0437,50100.0
2014-11-21 11:30:00,20.89,20.93,20.87,20.93,93500.0,19.0437,19.0802,19.0255,19.0802,93500.0
2014-11-21 12:00:00,20.93,20.95,20.89,20.9,75300.0,19.0802,19.0984,19.0437,19.0528,75300.0
2014-11-21 12:30:00,20.9,20.93,20.88,20.91,44600.0,19.0528,19.0802,19.0346,19.0619,44600.0
2014-11-21 13:00:00,20.9,20.9,20.82,20.84,77600.0,19.0528,19.0528,18.9799,18.9981,77600.0
2014-11-21 13:30:00,20.83,20.83,20.78,20.78,44700.0,18.989,18.989,18.9434,18.9434,44700.0
2014-11-21 14:00:00,20.79,20.82,20.74,20.75,88700.0,18.9525,18.9799,18.907,18.9161,88700.0
2014-11-21 14:30:00,20.74,20.8,20.71,20.77,89400.0,18.907,18.9617,18.8796,18.9343,89400.0
2014-11-21 15:00:00,20.77,20.78,20.74,20.76,52700.0,18.9343,18.9434,18.907,18.9252,52700.0
2014-11-21 15:30:00,20.76,20.78,20.59,20.63,648900.0,18.9252,18.9434,18.7702,18.8067,648900.0
2014-11-24 09:30:00,20.7,20.88,20.69,20.8,190300.0,18.8705,19.0346,18.8614,18.9617,190300.0
2014-11-24 10:00:00,20.79,20.9,20.78,20.9,90500.0,18.9525,19.0528,18.9434,19.0528,90500.0
2014-11-24 10:30:00,20.9,20.95,20.86,20.94,76000.0,19.0528,19.0984,19.0164,19.0893,76000.0
2014-11-24 11:00:00,20.95,20.97,20.88,20.88,52300.0,19.0984,19.1166,19.0346,19.0346,52300.0
2014-11-24 11:30:00,20.89,20.93,20.88,20.91,51800.0,19.0437,19.0802,19.0346,19.0619,51800.0
2014-11-24 12:00:00,20.9,20.92,20.83,20.89,192100.0,19.0528,19.0711,18.989,19.0437,192100.0
2014-11-24 12:30:00,20.89,20.91,20.82,20.84,42600.0,19.0437,19.0619,18.9799,18.9981,42600.0
2014-11-24 13:00:00,20.83,20.91,20.82,20.91,44500.0,18.989,19.0619,18.9799,19.0619,44500.0
2014-11-24 13:30:00,20.91,20.91,20.86,20.87,52900.0,19.0619,19.0619,19.0164,19.0255,52900.0
2014-11-24 14:00:00,20.88,20.95,20.87,20.95,104900.0,19.0346,19.0984,19.0255,19.0984,104900.0
2014-11-24 14:30:00,20.96,20.97,20.92,20.94,88400.0,19.1075,19.1166,19.0711,19.0893,88400.0
2014-11-24 15:00:00,20.95,20.96,20.89,20.91,123600.0,19.0984,19.1075,19.0437,19.0619,123600.0
2014-11-24 15:30:00,20.91,20.98,20.9,20.94,323200.0,19.0619,19.1258,19.0528,19.0893,323200.0
2014-11-25 09:30:00,20.98,20.99,20.9,20.97,83600.0,19.1258,19.1349,19.0528,19.1166,83600.0
2014-11-25 10:00:00,20.96,20.97,20.82,20.93,108300.0,19.1075,19.1166,18.9799,19.0802,108300.0
2014-11-25 10:30:00,20.93,20.95,20.88,20.89,47000.0,19.0802,19.0984,19.0346,19.0437,47000.0
2014-11-25 11:00:00,20.89,20.9,20.83,20.83,35100.0,19.0437,19.0528,18.989,18.989,35100.0
2014-11-25 11:30:00,20.84,20.92,20.83,20.91,39200.0,18.9981,19.0711,18.989,19.0619,39200.0
2014-11-25 12:00:00,20.92,20.98,20.92,20.96,46500.0,19.0711,19.1258,19.0711,19.1075,46500.0
2014-11-25 12:30:00,20.96,20.97,20.92,20.93,63400.0,19.1075,19.1166,19.0711,19.0802,63400.0
2014-11-25 13:00:00,20.94,20.98,20.93,20.97,28500.0,19.0893,19.1258,19.0802,19.1166,28500.0
2014-11-25 13:30:00,20.98,20.99,20.96,20.98,53300.0,19.1258,19.1349,19.1075,19.1258,53300.0
2014-11-25 14:00:00,20.98,21.0,20.95,20.96,47700.0,19.1258,19.144,19.0984,19.1075,47700.0
2014-11-25 14:30:00,20.96,20.98,20.9,20.93,42700.0,19.1075,19.1258,19.0528,19.0802,42700.0
2014-11-25 15:00:00,20.93,20.94,20.88,20.88,61100.0,19.0802,19.0893,19.0346,19.0346,61100.0
2014-11-25 15:30:00,20.89,20.94,20.87,20.92,208100.0,19.0437,19.0893,19.0255,19.0711,208100.0
2014-11-26 09:30:00,20.94,20.94,20.77,20.93,156000.0,19.0893,19.0893,18.9343,19.0802,156000.0
2014-11-26 10:00:00,20.94,21.06,20.91,20.99,61700.0,19.0893,19.1987,19.0619,19.1349,61700.0
2014-11-26 10:30:00,20.99,21.0,20.89,20.89,21700.0,19.1349,19.144,19.0437,19.0437,21700.0
2014-11-26 11:00:00,20.91,20.91,20.83,20.87,51900.0,19.0619,19.0619,18.989,19.0255,51900.0
2014-11-26 11:30:00,20.88,20.94,20.88,20.91,49200.0,19.0346,19.0893,19.0346,19.0619,49200.0
2014-11-26 12:00:00,20.91,20.96,20.91,20.92,59700.0,19.0619,19.1075,19.0619,19.0711,59700.0
2014-11-26 12:30:00,20.92,20.94,20.91,20.92,42400.0,19.0711,19.0893,19.0619,19.0711,42400.0
2014-11-26 13:00:00,20.92,20.96,20.92,20.96,51500.0,19.0711,19.1075,19.0711,19.1075,51500.0
2014-11-26 13:30:00,20.96,20.97,20.93,20.94,47000.0,19.1075,19.1166,19.0802,19.0893,47000.0
2014-11-26 14:00:00,20.94,21.01,20.94,21.0,154700.0,19.0893,19.1531,19.0893,19.144,154700.0
2014-11-26 14:30:00,21.0,21.03,21.0,21.03,37500.0,19.144,19.1713,19.144,19.1713,37500.0
2014-11-26 15:00:00,21.03,21.03,20.99,21.01,88400.0,19.1713,19.1713,19.1349,19.1531,88400.0
2014-11-26 15:30:00,21.01,21.02,20.96,20.96,284200.0,19.1531,19.1622,19.1075,19.1075,284200.0
2014-11-28 09:30:00,20.84,20.93,20.65,20.76,143200.0,18.9981,19.0802,18.8249,18.9252,143200.0
2014-11-28 10:00:00,20.76,20.77,20.7,20.71,58000.0,18.9252,18.9343,18.8705,18.8796,58000.0
2014-11-28 10:30:00,20.72,20.81,20.7,20.74,160700.0,18.8887,18.9708,18.8705,18.907,160700.0
2014-11-28 11:00:00,20.75,20.84,20.74,20.84,68700.0,18.9161,18.9981,18.907,18.9981,68700.0
2014-11-28 11:30:00,20.84,20.84,20.75,20.78,76400.0,18.9981,18.9981,18.9161,18.9434,76400.0
2014-11-28 12:00:00,20.78,20.83,20.76,20.77,103300.0,18.9434,18.989,18.9252,18.9343,103300.0
2014-11-28 12:30:00,20.78,20.81,20.73,20.76,289500.0,18.9434,18.9708,18.8979,18.9252,289500.0
2014-12-01 09:30:00,20.55,20.65,20.41,20.48,163800.0,18.7338,18.8249,18.6061,18.6699,163800.0
2014-12-01 10:00:00,20.47,20.55,20.46,20.49,158300.0,18.6608,18.7338,18.6517,18.6791,158300.0
2014-12-01 10:30:00,20.49,20.5,20.29,20.3,54500.0,18.6791,18.6882,18.4967,18.5059,54500.0
2014-12-01 11:00:00,20.3,20.35,20.28,20.32,111800.0,18.5059,18.5514,18.4876,18.5241,111800.0
2014-12-01 11:30:00,20.32,20.34,20.28,20.28,61100.0,18.5241,18.5423,18.4876,18.4876,61100.0
2014-12-01 12:00:00,20.28,20.38,20.26,20.35,56300.0,18.4876,18.5788,18.4694,18.5514,56300.0
2014-12-01 12:30:00,20.35,20.41,20.35,20.39,50300.0,18.5514,18.6061,18.5514,18.5879,50300.0
2014-12-01 13:00:00,20.4,20.42,20.37,20.37,88000.0,18.597,18.6152,18.5697,18.5697,88000.0
2014-12-01 13:30:00,20.37,20.39,20.36,20.39,69000.0,18.5697,18.5879,18.5606,18.5879,69000.0
2014-12-01 14:00:00,20.39,20.4,20.31,20.32,64900.0,18.5879,18.597,18.515,18.5241,64900.0
2014-12-01 14:30:00,20.32,20.39,20.31,20.36,79900.0,18.5241,18.5879,18.515,18.5606,79900.0
2014-12-01 15:00:00,20.37,20.43,20.36,20.39,120600.0,18.5697,18.6244,18.5606,18.5879,120600.0
2014-12-01 15:30:00,20.39,20.4,20.25,20.25,482600.0,18.5879,18.597,18.4603,18.4603,482600.0
2014-12-02 09:30:00,20.21,20.43,20.21,20.33,151500.0,18.4238,18.6244,18.4238,18.5332,151500.0
2014-12-02 10:00:00,20.34,20.47,20.34,20.39,56200.0,18.5423,18.6608,18.5423,18.5879,56200.0
2014-12-02 10:30:00,20.4,20.54,20.39,20.54,60800.0,18.597,18.7246,18.5879,18.7246,60800.0
2014-12-02 11:00:00,20.54,20.59,20.45,20.48,49400.0,18.7246,18.7702,18.6426,18.6699,49400.0
2014-12-02 11:30:00,20.48,20.5,20.39,20.42,66300.0,18.6699,18.6882,18.5879,18.6152,66300.0
2014-12-02 12:00:00,20.42,20.49,20.41,20.47,61900.0,18.6152,18.6791,18.6061,18.6608,61900.0
2014-12-02 12:30:00,20.47,20.48,20.4,20.48,58200.0,18.6608,18.6699,18.597,18.6699,58200.0
2014-12-02 13:00:00,20.47,20.53,20.45,20.53,48000.0,18.6608,18.7155,18.6426,18.7155,48000.0
2014-12-02 13:30:00,20.53,20.56,20.49,20.53,109200.0,18.7155,18.7429,18.6791,18.7155,109200.0
2014-12-02 14:00:00,20.54,20.6,20.51,20.59,110400.0,18.7246,18.7793,18.6973,18.7702,110400.0
2014-12-02 14:30:00,20.6,20.65,20.57,20.57,100000.0,18.7793,18.8249,18.752,18.752,100000.0
2014-12-02 15:00:00,20.57,20.64,20.57,20.58,85100.0,18.752,18.8158,18.752,18.7611,85100.0
2014-12-02 15:30:00,20.58,20.62,20.57,20.61,292300.0,18.7611,18.7976,18.752,18.7885,292300.0
2014-12-03 09:30:00,20.66,20.76,20.56,20.69,109700.0,18.834,18.9252,18.7429,18.8614,109700.0
2014-12-03 10:00:00,20.7,20.83,20.65,20.8,84600.0,18.8705,18.989,18.8249,18.9617,84600.0
2014-12-03 10:30:00,20.8,20.85,20.76,20.82,79000.0,18.9617,19.0072,18.9252,18.9799,79000.0
2014-12-03 11:00:00,20.83,20.88,20.78,20.81,46900.0,18.989,19.0346,18.9434,18.9708,46900.0
2014-12-03 11:30:00,20.82,20.86,20.79,20.86,62500.0,18.9799,19.0164,18.9525,19.0164,62500.0
2014-12-03 12:00:00,20.86,20.88,20.75,20.77,95000.0,19.0164,19.0346,18.9161,18.9343,95000.0
2014-12-03 12:30:00,20.77,20.8,20.75,20.78,23800.0,18.9343,18.9617,18.9161,18.9434,23800.0
2014-12-03 13:00:00,20.78,20.84,20.78,20.84,40900.0,18.9434,18.9981,18.9434,18.9981,40900.0
2014-12-03 13:30:00,20.84,20.84,20.78,20.81,25400.0,18.9981,18.9981,18.9434,18.9708,25400.0
2014-12-03 14:00:00,20.82,20.87,20.81,20.86,83900.0,18.9799,19.0255,18.9708,19.0164,83900.0
2014-12-03 14:30:00,20.85,20.87,20.82,20.86,85800.0,19.0072,19.0255,18.9799,19.0164,85800.0
2014-12-03 15:00:00,20.85,20.89,20.85,20.89,87500.0,19.0072,19.0437,19.0072,19.0437,87500.0
2014-12-03 15:30:00,20.89,20.91,20.86,20.88,169900.0,19.0437,19.0619,19.0164,19.0346,169900.0
2014-12-04 09:30:00,20.87,20.89,20.68,20.71,88300.0,19.0255,19.0437,18.8523,18.8796,88300.0
2014-12-04 10:00:00,20.72,20.77,20.69,20.73,42600.0,18.8887,18.9343,18.8614,18.8979,42600.0
2014-12-04 10:30:00,20.72,20.75,20.67,20.74,86400.0,18.8887,18.9161,18.8432,18.907,86400.0
2014-12-04 11:00:00,20.73,20.74,20.66,20.67,51800.0,18.8979,18.907,18.834,18.8432,51800.0
2014-12-04 11:30:00,20.67,20.74,20.65,20.72,63500.0,18.8432,18.907,18.8249,18.8887,63500.0
2014-12-04 12:00:00,20.73,20.73,20.69,20.69,45100.0,18.8979,18.8979,18.8614,18.8614,45100.0
2014-12-04 12:30:00,20.69,20.78,20.68,20.73,64500.0,18.8614,18.9434,18.8523,18.8979,64500.0
2014-12-04 13:00:00,20.74,20.79,20.73,20.77,73000.0,18.907,18.9525,18.8979,18.9343,73000.0
2014-12-04 13:30:00,20.77,20.8,20.74,20.77,40800.0,18.9343,18.9617,18.907,18.9343,40800.0
2014-12-04 14:00:00,20.77,20.77,20.74,20.75,36600.0,18.9343,18.9343,18.907,18.9161,36600.0
2014-12-04 14:30:00,20.74,20.75,20.69,20.7,61300.0,18.907,18.9161,18.8614,18.8705,61300.0
2014-12-04 15:00:00,20.7,20.72,20.63,20.67,70500.0,18.8705,18.8887,18.8067,18.8432,70500.0
2014-12-04 15:30:00,20.66,20.68,20.65,20.67,266900.0,18.834,18.8523,18.8249,18.8432,266900.0
2014-12-05 09:30:00,20.69,20.9,20.67,20.89,131600.0,18.8614,19.0528,18.8432,19.0437,131600.0
2014-12-05 10:00:00,20.88,20.98,20.85,20.91,70200.0,19.0346,19.1258,19.0072,19.0619,70200.0
2014-12-05 10:30:00,20.91,20.94,20.9,20.92,32100.0,19.0619,19.0893,19.0528,19.0711,32100.0
2014-12-05 11:00:00,20.93,21.0,20.92,20.99,43500.0,19.0802,19.144,19.0711,19.1349,43500.0
2014-12-05 11:30:00,20.99,21.02,20.98,20.99,29900.0,19.1349,19.1622,19.1258,19.1349,29900.0
2014-12-05 12:00:00,21.0,21.02,20.97,20.97,28000.0,19.144,19.1622,19.1166,19.1166,28000.0
2014-12-05 12:30:00,20.97,21.01,20.94,20.97,44200.0,19.1166,19.1531,19.0893,19.1166,44200.0
2014-12-05 13:00:00,20.97,20.98,20.92,20.93,52100.0,19.1166,19.1258,19.0711,19.0802,52100.0
2014-12-05 13:30:00,20.93,20.93,20.91,20.92,40600.0,19.0802,19.0802,19.0619,19.0711,40600.0
2014-12-05 14:00:00,20.92,20.92,20.75,20.76,192800.0,19.0711,19.0711,18.9161,18.9252,192800.0
2014-12-05 14:30:00,20.76,20.78,20.74,20.74,134000.0,18.9252,18.9434,18.907,18.907,134000.0
2014-12-05 15:00:00,20.74,20.79,20.74,20.77,110900.0,18.907,18.9525,18.907,18.9343,110900.0
2014-12-05 15:30:00,20.77,20.78,20.68,20.7,384000.0,18.9343,18.9434,18.8523,18.8705,384000.0
2014-12-08 09:30:00,20.68,20.73,20.55,20.73,60500.0,18.8523,18.8979,18.7338,18.8979,60500.0
2014-12-08 10:00:00,20.74,20.79,20.73,20.77,97600.0,18.907,18.9525,18.8979,18.9343,97600.0
2014-12-08 10:30:00,20.77,20.82,20.74,20.79,139300.0,18.9343,18.9799,18.907,18.9525,139300.0
2014-12-08 11:00:00,20.79,20.81,20.69,20.69,75000.0,18.9525,18.9708,18.8614,18.8614,75000.0
2014-12-08 11:30:00,20.69,20.73,20.66,20.67,52400.0,18.8614,18.8979,18.834,18.8432,52400.0
2014-12-08 12:00:00,20.67,20.69,20.51,20.51,77100.0,18.8432,18.8614,18.6973,18.6973,77100.0
2014-12-08 12:30:00,20.51,20.54,20.49,20.5,63800.0,18.6973,18.7246,18.6791,18.6882,63800.0
2014-12-08 13:00:00,20.5,20.54,20.44,20.45,96000.0,18.6882,18.7246,18.6335,18.6426,96000.0
2014-12-08 13:30:00,20.45,20.46,20.38,20.39,68400.0,18.6426,18.6517,18.5788,18.5879,68400.0
2014-12-08 14:00:00,20.39,20.4,20.27,20.32,116200.0,18.5879,18.597,18.4785,18.5241,116200.0
2014-12-08 14:30:00,20.32,20.35,20.29,20.33,90800.0,18.5241,18.5514,18.4967,18.5332,90800.0
2014-12-08 15:00:00,20.32,20.33,20.22,20.22,180400.0,18.5241,18.5332,18.4329,18.4329,180400.0
2014-12-08 15:30:00,20.22,20.26,20.15,20.24,445700.0,18.4329,18.4694,18.3691,18.4512,445700.0
2014-12-09 09:30:00,19.93,20.1,19.88,20.08,132600.0,18.1686,18.3235,18.123,18.3053,132600.0
2014-12-09 10:00:00,20.09,20.12,20.0,20.01,75600.0,18.3144,18.3418,18.2324,18.2415,75600.0
2014-12-09 10:30:00,20.02,20.15,19.99,20.11,133600.0,18.2506,18.3691,18.2233,18.3326,133600.0
2014-12-09 11:00:00,20.11,20.17,20.08,20.16,64700.0,18.3326,18.3873,18.3053,18.3782,64700.0
2014-12-09 11:30:00,20.16,20.19,20.1,20.13,61600.0,18.3782,18.4056,18.3235,18.3509,61600.0
2014-12-09 12:00:00,20.14,20.19,20.11,20.15,78000.0,18.36,18.4056,18.3326,18.3691,78000.0
2014-12-09 12:30:00,20.15,20.26,20.13,20.26,123600.0,18.3691,18.4694,18.3509,18.4694,123600.0
2014-12-09 13:00:00,20.26,20.34,20.21,20.34,81400.0,18.4694,18.5423,18.4238,18.5423,81400.0
2014-12-09 13:30:00,20.34,20.43,20.33,20.39,76600.0,18.5423,18.6244,18.5332,18.5879,76600.0
2014-12-09 14:00:00,20.39,20.47,20.39,20.45,41200.0,18.5879,18.6608,18.5879,18.6426,41200.0
2014-12-09 14:30:00,20.45,20.45,20.35,20.39,109300.0,18.6426,18.6426,18.5514,18.5879,109300.0
2014-12-09 15:00:00,20.4,20.46,20.39,20.44,129400.0,18.597,18.6517,18.5879,18.6335,129400.0
2014-12-09 15:30:00,20.44,20.46,20.4,20.42,443500.0,18.6335,18.6517,18.597,18.6152,443500.0
2014-12-10 09:30:00,20.4,20.45,20.28,20.32,78500.0,18.597,18.6426,18.4876,18.5241,78500.0
2014-12-10 10:00:00,20.32,20.35,20.2,20.33,41400.0,18.5241,18.5514,18.4147,18.5332,41400.0
2014-12-10 10:30:00,20.33,20.36,20.24,20.36,38600.0,18.5332,18.5606,18.4512,18.5606,38600.0
2014-12-10 11:00:00,20.36,20.38,20.3,20.33,68200.0,18.5606,18.5788,18.5059,18.5332,68200.0
2014-12-10 11:30:00,20.32,20.38,20.3,20.33,33200.0,18.5241,18.5788,18.5059,18.5332,33200.0
2014-12-10 12:00:00,20.33,20.33,20.24,20.24,27500.0,18.5332,18.5332,18.4512,18.4512,27500.0
2014-12-10 12:30:00,20.24,20.31,20.22,20.26,64000.0,18.4512,18.515,18.4329,18.4694,64000.0
2014-12-10 13:00:00,20.25,20.32,20.23,20.3,64000.0,18.4603,18.5241,18.442,18.5059,64000.0
2014-12-10 13:30:00,20.3,20.31,20.17,20.17,59500.0,18.5059,18.515,18.3873,18.3873,59500.0
2014-12-10 14:00:00,20.17,20.19,20.13,20.16,74000.0,18.3873,18.4056,18.3509,18.3782,74000.0
2014-12-10 14:30:00,20.15,20.16,20.01,20.01,63200.0,18.3691,18.3782,18.2415,18.2415,63200.0
2014-12-10 15:00:00,20.01,20.11,19.98,20.11,148000.0,18.2415,18.3326,18.2141,18.3326,148000.0
2014-12-10 15:30:00,20.11,20.15,19.98,20.04,456400.0,18.3326,18.3691,18.2141,18.2688,456400.0
2014-12-11 09:30:00,20.12,20.23,20.07,20.21,96300.0,18.3418,18.442,18.2962,18.4238,96300.0
2014-12-11 10:00:00,20.21,20.33,20.17,20.33,77300.0,18.4238,18.5332,18.3873,18.5332,77300.0
2014-12-11 10:30:00,20.33,20.43,20.32,20.32,83400.0,18.5332,18.6244,18.5241,18.5241,83400.0
2014-12-11 11:00:00,20.32,20.32,20.24,20.24,76200.0,18.5241,18.5241,18.4512,18.4512,76200.0
2014-12-11 11:30:00,20.23,20.3,20.23,20.28,62600.0,18.442,18.5059,18.442,18.4876,62600.0
2014-12-11 12:00:00,20.29,20.3,20.25,20.28,57000.0,18.4967,18.5059,18.4603,18.4876,57000.0
2014-12-11 12:30:00,20.28,20.29,20.25,20.28,64300.0,18.4876,18.4967,18.4603,18.4876,64300.0
2014-12-11 13:00:00,20.27,20.3,20.26,20.29,94500.0,18.4785,18.5059,18.4694,18.4967,94500.0
2014-12-11 13:30:00,20.29,20.3,20.2,20.21,59500.0,18.4967,18.5059,18.4147,18.4238,59500.0
2014-12-11 14:00:00,20.2,20.27,20.18,20.18,224800.0,18.4147,18.4785,18.3965,18.3965,224800.0
2014-12-11 14:30:00,20.18,20.2,20.11,20.13,98100.0,18.3965,18.4147,18.3326,18.3509,98100.0
2014-12-11 15:00:00,20.13,20.24,20.13,20.22,117700.0,18.3509,18.4512,18.3509,18.4329,117700.0
2014-12-11 15:30:00,20.22,20.25,20.06,20.11,258900.0,18.4329,18.4603,18.2871,18.3326,258900.0
2014-12-12 09:30:00,19.85,19.9,19.72,19.82,91000.0,18.0956,18.1412,17.9771,18.0683,91000.0
2014-12-12 10:00:00,19.81,19.9,19.75,19.85,70000.0,18.0592,18.1412,18.0045,18.0956,70000.0
2014-12-12 10:30:00,19.85,19.89,19.74,19.75,78100.0,18.0956,18.1321,17.9953,18.0045,78100.0
2014-12-12 11:00:00,19.76,19.82,19.71,19.74,64700.0,18.0136,18.0683,17.968,17.9953,64700.0
2014-12-12 11:30:00,19.75,19.81,19.62,19.65,94900.0,18.0045,18.0592,17.886,17.9133,94900.0
2014-12-12 12:00:00,19.66,19.72,19.63,19.72,67200.0,17.9224,17.9771,17.8951,17.9771,67200.0
2014-12-12 12:30:00,19.73,19.74,19.67,19.69,48700.0,17.9862,17.9953,17.9315,17.9498,48700.0
2014-12-12 13:00:00,19.68,19.78,19.66,19.73,45500.0,17.9407,18.0318,17.9224,17.9862,45500.0
2014-12-12 13:30:00,19.74,19.75,19.7,19.75,76200.0,17.9953,18.0045,17.9589,18.0045,76200.0
2014-12-12 14:00:00,19.74,19.74,19.7,19.71,50900.0,17.9953,17.9953,17.9589,17.968,50900.0
2014-12-12 14:30:00,19.71,19.73,19.65,19.69,60800.0,17.968,17.9862,17.9133,17.9498,60800.0
2014-12-12 15:00:00,19.69,19.71,19.6,19.64,116500.0,17.9498,17.968,17.8677,17.9042,116500.0
2014-12-12 15:30:00,19.64,19.64,19.51,19.51,299000.0,17.9042,17.9042,17.7857,17.7857,299000.0
2014-12-15 09:30:00,19.62,19.71,19.57,19.62,217600.0,17.886,17.968,17.8404,17.886,217600.0
2014-12-15 10:00:00,19.62,19.67,19.56,19.59,84600.0,17.886,17.9315,17.8313,17.8586,84600.0
2014-12-15 10:30:00,19.57,19.67,19.5,19.65,116000.0,17.8404,17.9315,17.7766,17.9133,116000.0
2014-12-15 11:00:00,19.65,19.67,19.55,19.55,149200.0,17.9133,17.9315,17.8221,17.8221,149200.0
2014-12-15 11:30:00,19.55,19.6,19.45,19.47,271000.0,17.8221,17.8677,17.731,17.7492,271000.0
2014-12-15 12:00:00,19.47,19.67,19.47,19.65,181500.0,17.7492,17.9315,17.7492,17.9133,181500.0
2014-12-15 12:30:00,19.64,19.73,19.61,19.71,98100.0,17.9042,17.9862,17.8768,17.968,98100.0
2014-12-15 13:00:00,19.7,19.73,19.64,19.67,97100.0,17.9589,17.9862,17.9042,17.9315,97100.0
2014-12-15 13:30:00,19.66,19.72,19.64,19.68,129600.0,17.9224,17.9771,17.9042,17.9407,129600.0
2014-12-15 14:00:00,19.68,19.7,19.58,19.68,124600.0,17.9407,17.9589,17.8495,17.9407,124600.0
2014-12-15 14:30:00,19.68,19.75,19.65,19.75,257100.0,17.9407,18.0045,17.9133,18.0045,257100.0
2014-12-15 15:00:00,19.74,19.83,19.71,19.71,245800.0,17.9953,18.0774,17.968,17.968,245800.0
2014-12-15 15:30:00,19.72,19.78,19.68,19.68,585800.0,17.9771,18.0318,17.9407,17.9407,585800.0
2014-12-16 09:30:00,19.63,19.84,19.5,19.81,140900.0,17.8951,18.0865,17.7766,18.0592,140900.0
2014-12-16 10:00:00,19.82,19.83,19.65,19.8,152000.0,18.0683,18.0774,17.9133,18.05,152000.0
2014-12-16 10:30:00,19.79,19.8,19.65,19.79,95700.0,18.0409,18.05,17.9133,18.0409,95700.0
2014-12-16 11:00:00,19.79,20.0,19.75,19.97,92700.0,18.0409,18.2324,18.0045,18.205,92700.0
2014-12-16 11:30:00,19.97,20.07,19.97,19.99,96700.0,18.205,18.2962,18.205,18.2233,96700.0
2014-12-16 12:00:00,19.99,20.02,19.96,19.99,76100.0,18.2233,18.2506,18.1959,18.2233,76100.0
2014-12-16 12:30:00,19.99,20.02,19.93,19.93,63300.0,18.2233,18.2506,18.1686,18.1686,63300.0
2014-12-16 13:00:00,19.93,19.94,19.8,19.81,68600.0,18.1686,18.1777,18.05,18.0592,68600.0
2014-12-16 13:30:00,19.8,19.91,19.79,19.86,63700.0,18.05,18.1503,18.0409,18.1047,63700.0
2014-12-16 14:00:00,19.86,19.93,19.85,19.91,71200.0,18.1047,18.1686,18.0956,18.1503,71200.0
2014-12-16 14:30:00,19.91,19.95,19.82,19.85,133900.0,18.1503,18.1868,18.0683,18.0956,133900.0
2014-12-16 15:00:00,19.85,19.89,19.75,19.8,194400.0,18.0956,18.1321,18.0045,18.05,194400.0
2014-12-16 15:30:00,19.8,19.87,19.67,19.68,692100.0,18.05,18.1139,17.9315,17.9407,692100.0
2014-12-17 09:30:00,19.73,19.84,19.58,19.82,174900.0,17.9862,18.0865,17.8495,18.0683,174900.0
2014-12-17 10:00:00,19.83,19.83,19.66,19.67,132800.0,18.0774,18.0774,17.9224,17.9315,132800.0
2014-12-17 10:30:00,19.66,19.83,19.62,19.8,107900.0,17.9224,18.0774,17.886,18.05,107900.0
2014-12-17 11:00:00,19.79,19.8,19.69,19.77,81500.0,18.0409,18.05,17.9498,18.0227,81500.0
2014-12-17 11:30:00,19.78,19.91,19.72,19.9,78000.0,18.0318,18.1503,17.9771,18.1412,78000.0
2014-12-17 12:00:00,19.9,19.9,19.74,19.76,65600.0,18.1412,18.1412,17.9953,18.0136,65600.0
2014-12-17 12:30:00,19.76,19.79,19.71,19.75,46100.0,18.0136,18.0409,17.968,18.0045,46100.0
2014-12-17 13:00:00,19.75,19.79,19.71,19.79,90300.0,18.0045,18.0409,17.968,18.0409,90300.0
2014-12-17 13:30:00,19.78,19.78,19.68,19.72,105700.0,18.0318,18.0318,17.9407,17.9771,105700.0
2014-12-17 14:00:00,19.73,19.94,19.71,19.87,205900.0,17.9862,18.1777,17.968,18.1139,205900.0
2014-12-17 14:30:00,19.87,19.88,19.73,19.79,201500.0,18.1139,18.123,17.9862,18.0409,201500.0
2014-12-17 15:00:00,19.79,20.1,19.73,20.01,380700.0,18.0409,18.3235,17.9862,18.2415,380700.0
2014-12-17 15:30:00,20.01,20.11,19.99,20.07,707600.0,18.2415,18.3326,18.2233,18.2962,707600.0
2014-12-18 09:30:00,21.25,21.25,20.52,20.69,897500.0,19.3719,19.3719,18.7064,18.8614,897500.0
2014-12-18 10:00:00,20.67,20.68,20.41,20.43,595500.0,18.8432,18.8523,18.6061,18.6244,595500.0
2014-12-18 10:30:00,20.43,20.65,20.35,20.64,364200.0,18.6244,18.8249,18.5514,18.8158,364200.0
2014-12-18 11:00:00,20.64,20.7,20.59,20.6,225200.0,18.8158,18.8705,18.7702,18.7793,225200.0
2014-12-18 11:30:00,20.6,20.68,20.59,20.68,150700.0,18.7793,18.8523,18.7702,18.8523,150700.0
2014-12-18 12:00:00,20.68,20.74,20.61,20.64,196900.0,18.8523,18.907,18.7885,18.8158,196900.0
2014-12-18 12:30:00,20.65,20.78,20.63,20.77,241400.0,18.8249,18.9434,18.8067,18.9343,241400.0
2014-12-18 13:00:00,20.77,20.8,20.73,20.8,112500.0,18.9343,18.9617,18.8979,18.9617,112500.0
2014-12-18 13:30:00,20.79,20.94,20.75,20.94,219600.0,18.9525,19.0893,18.9161,19.0893,219600.0
2014-12-18 14:00:00,20.94,20.97,20.82,20.82,226500.0,19.0893,19.1166,18.9799,18.9799,226500.0
2014-12-18 14:30:00,20.82,20.84,20.63,20.66,258800.0,18.9799,18.9981,18.8067,18.834,258800.0
2014-12-18 15:00:00,20.66,20.77,20.65,20.76,328100.0,18.834,18.9343,18.8249,18.9252,328100.0
2014-12-18 15:30:00,20.77,20.97,20.76,20.96,1197300.0,18.9343,19.1166,18.9252,19.1075,1197300.0
2014-12-19 09:30:00,20.95,21.39,20.93,21.35,534400.0,19.0984,19.4995,19.0802,19.4631,534400.0
2014-12-19 10:00:00,21.35,21.43,21.31,21.38,338800.0,19.4631,19.536,19.4266,19.4904,338800.0
2014-12-19 10:30:00,21.38,21.38,21.28,21.31,171900.0,19.4904,19.4904,19.3992,19.4266,171900.0
2014-12-19 11:00:00,21.31,21.44,21.3,21.44,151100.0,19.4266,19.5451,19.4175,19.5451,151100.0
2014-12-19 11:30:00,21.44,21.46,21.38,21.42,211400.0,19.5451,19.5633,19.4904,19.5269,211400.0
2014-12-19 12:00:00,21.42,21.47,21.39,21.4,138400.0,19.5269,19.5724,19.4995,19.5086,138400.0
2014-12-19 12:30:00,21.41,21.45,21.39,21.43,122000.0,19.5178,19.5542,19.4995,19.536,122000.0
2014-12-19 13:00:00,21.42,21.46,21.42,21.45,149700.0,19.5269,19.5633,19.5269,19.5542,149700.0
2014-12-19 13:30:00,21.45,21.46,21.4,21.42,150500.0,19.5542,19.5633,19.5086,19.5269,150500.0
2014-12-19 14:00:00,21.41,21.44,21.4,21.42,182200.0,19.5178,19.5451,19.5086,19.5269,182200.0
2014-12-19 14:30:00,21.42,21.49,21.39,21.49,918600.0,19.5269,19.5907,19.4995,19.5907,918600.0
2014-12-19 15:00:00,21.48,21.5,21.39,21.45,856400.0,19.5816,19.5998,19.4995,19.5542,856400.0
2014-12-19 15:30:00,21.45,21.5,21.44,21.46,879300.0,19.5542,19.5998,19.5451,19.5633,879300.0
2014-12-22 09:30:00,21.47,21.83,21.44,21.79,478200.0,19.5724,19.9006,19.5451,19.8642,478200.0
2014-12-22 10:00:00,21.79,21.84,21.71,21.81,306300.0,19.8642,19.9097,19.7912,19.8824,306300.0
2014-12-22 10:30:00,21.81,21.87,21.77,21.86,153600.0,19.8824,19.9371,19.8459,19.928,153600.0
2014-12-22 11:00:00,21.86,21.89,21.79,21.89,119000.0,19.928,19.9553,19.8642,19.9553,119000.0
2014-12-22 11:30:00,21.89,21.9,21.8,21.8,137800.0,19.9553,19.9644,19.8733,19.8733,137800.0
2014-12-22 12:00:00,21.8,21.8,21.63,21.66,410200.0,19.8733,19.8733,19.7183,19.7457,410200.0
2014-12-22 12:30:00,21.66,21.66,21.58,21.64,224900.0,19.7457,19.7457,19.6727,19.7274,224900.0
2014-12-22 13:00:00,21.64,21.66,21.58,21.66,168600.0,19.7274,19.7457,19.6727,19.7457,168600.0
2014-12-22 13:30:00,21.66,21.68,21.62,21.66,91300.0,19.7457,19.7639,19.7092,19.7457,91300.0
2014-12-22 14:00:00,21.66,21.69,21.62,21.62,115000.0,19.7457,19.773,19.7092,19.7092,115000.0
2014-12-22 14:30:00,21.62,21.65,21.6,21.63,140100.0,19.7092,19.7365,19.691,19.7183,140100.0
2014-12-22 15:00:00,21.63,21.68,21.62,21.66,243800.0,19.7183,19.7639,19.7092,19.7457,243800.0
2014-12-22 15:30:00,21.66,21.66,21.54,21.62,807300.0,19.7457,19.7457,19.6363,19.7092,807300.0
2014-12-23 09:30:00,21.74,22.0,21.67,21.96,180300.0,19.8186,20.0556,19.7548,20.0191,180300.0
2014-12-23 10:00:00,21.97,21.98,21.88,21.91,187700.0,20.0283,20.0374,19.9462,19.9736,187700.0
2014-12-23 10:30:00,21.9,21.91,21.74,21.78,478400.0,19.9644,19.9736,19.8186,19.8551,478400.0
2014-12-23 11:00:00,21.78,21.84,21.76,21.8,180100.0,19.8551,19.9097,19.8368,19.8733,180100.0
2014-12-23 11:30:00,21.8,21.85,21.78,21.78,221000.0,19.8733,19.9189,19.8551,19.8551,221000.0
2014-12-23 12:00:00,21.78,21.81,21.78,21.79,121600.0,19.8551,19.8824,19.8551,19.8642,121600.0
2014-12-23 12:30:00,21.79,21.82,21.79,21.8,67900.0,19.8642,19.8915,19.8642,19.8733,67900.0
2014-12-23 13:00:00,21.8,21.82,21.74,21.75,208700.0,19.8733,19.8915,19.8186,19.8277,208700.0
2014-12-23 13:30:00,21.75,21.8,21.73,21.79,124900.0,19.8277,19.8733,19.8095,19.8642,124900.0
2014-12-23 14:00:00,21.79,21.8,21.71,21.75,122400.0,19.8642,19.8733,19.7912,19.8277,122400.0
2014-12-23 14:30:00,21.74,21.76,21.73,21.73,110200.0,19.8186,19.8368,19.8095,19.8095,110200.0
2014-12-23 15:00:00,21.73,21.77,21.65,21.65,312900.0,19.8095,19.8459,19.7365,19.7365,312900.0
2014-12-23 15:30:00,21.66,21.76,21.64,21.72,420000.0,19.7457,19.8368,19.7274,19.8004,420000.0
2014-12-24 09:30:00,21.75,21.81,21.68,21.76,102200.0,19.8277,19.8824,19.7639,19.8368,102200.0
2014-12-24 10:00:00,21.77,21.89,21.77,21.87,68800.0,19.8459,19.9553,19.8459,19.9371,68800.0
2014-12-24 10:30:00,21.87,21.9,21.84,21.88,62200.0,19.9371,19.9644,19.9097,19.9462,62200.0
2014-12-24 11:00:00,21.88,21.92,21.86,21.92,51100.0,19.9462,19.9827,19.928,19.9827,51100.0
2014-12-24 11:30:00,21.91,21.97,21.89,21.96,63100.0,19.9736,20.0283,19.9553,20.0191,63100.0
2014-12-24 12:00:00,21.96,21.97,21.93,21.95,65400.0,20.0191,20.0283,19.9918,20.01,65400.0
2014-12-24 12:30:00,21.95,21.96,21.89,21.9,146100.0,20.01,20.0191,19.9553,19.9644,146100.0
2014-12-26 09:30:00,21.95,22.17,21.88,22.16,274700.0,20.01,20.2106,19.9462,20.2015,274700.0
2014-12-26 10:00:00,22.16,22.25,22.13,22.23,94000.0,20.2015,20.2835,20.1741,20.2653,94000.0
2014-12-26 10:30:00,22.24,22.3,22.23,22.25,78700.0,20.2744,20.3291,20.2653,20.2835,78700.0
2014-12-26 11:00:00,22.26,22.34,22.25,22.33,81700.0,20.2926,20.3656,20.2835,20.3564,81700.0
2014-12-26 11:30:00,22.33,22.33,22.29,22.3,121800.0,20.3564,20.3564,20.32,20.3291,121800.0
2014-12-26 12:00:00,22.3,22.31,22.24,22.25,100500.0,20.3291,20.3382,20.2744,20.2835,100500.0
2014-12-26 12:30:00,22.25,22.32,22.25,22.31,45300.0,20.2835,20.3473,20.2835,20.3382,45300.0
2014-12-26 13:00:00,22.31,22.32,22.29,22.3,67500.0,20.3382,20.3473,20.32,20.3291,67500.0
2014-12-26 13:30:00,22.3,22.31,22.28,22.3,42900.0,20.3291,20.3382,20.3109,20.3291,42900.0
2014-12-26 14:00:00,22.3,22.3,22.28,22.3,63500.0,20.3291,20.3291,20.3109,20.3291,63500.0
2014-12-26 14:30:00,22.29,22.34,22.29,22.34,106800.0,20.32,20.3656,20.32,20.3656,106800.0
2014-12-26 15:00:00,22.34,22.35,22.33,22.34,90300.0,20.3656,20.3747,20.3564,20.3656,90300.0
2014-12-26 15:30:00,22.34,22.35,22.32,22.32,312500.0,20.3656,20.3747,20.3473,20.3473,312500.0
2014-12-29 09:30:00,22.34,22.44,22.3,22.33,174500.0,20.3656,20.4567,20.3291,20.3564,174500.0
2014-12-29 10:00:00,22.33,22.34,22.16,22.18,179300.0,20.3564,20.3656,20.2015,20.2197,179300.0
2014-12-29 10:30:00,22.18,22.19,22.06,22.12,180100.0,20.2197,20.2288,20.1103,20.165,180100.0
2014-12-29 11:00:00,22.11,22.14,22.09,22.13,68000.0,20.1559,20.1832,20.1377,20.1741,68000.0
2014-12-29 11:30:00,22.13,22.17,22.13,22.16,64000.0,20.1741,20.2106,20.1741,20.2015,64000.0
2014-12-29 12:00:00,22.16,22.2,22.16,22.2,35200.0,20.2015,20.2379,20.2015,20.2379,35200.0
2014-12-29 12:30:00,22.19,22.22,22.17,22.19,45600.0,20.2288,20.2562,20.2106,20.2288,45600.0
2014-12-29 13:00:00,22.18,22.23,22.18,22.23,37500.0,20.2197,20.2653,20.2197,20.2653,37500.0
2014-12-29 13:30:00,22.23,22.23,22.17,22.19,69500.0,20.2653,20.2653,20.2106,20.2288,69500.0
2014-12-29 14:00:00,22.19,22.22,22.17,22.21,73700.0,20.2288,20.2562,20.2106,20.247,73700.0
2014-12-29 14:30:00,22.21,22.22,22.18,22.18,61500.0,20.247,20.2562,20.2197,20.2197,61500.0
2014-12-29 15:00:00,22.18,22.19,22.15,22.17,88300.0,20.2197,20.2288,20.1923,20.2106,88300.0
2014-12-29 15:30:00,22.18,22.18,22.07,22.07,366700.0,20.2197,20.2197,20.1194,20.1194,366700.0
2014-12-30 09:30:00,22.01,22.18,22.0,22.06,70200.0,20.0647,20.2197,20.0556,20.1103,70200.0
2014-12-30 10:00:00,22.05,22.08,21.97,22.04,52800.0,20.1012,20.1285,20.0283,20.0921,52800.0
2014-12-30 10:30:00,22.04,22.09,22.01,22.08,74600.0,20.0921,20.1377,20.0647,20.1285,74600.0
2014-12-30 11:00:00,22.07,22.08,22.0,22.05,116700.0,20.1194,20.1285,20.0556,20.1012,116700.0
2014-12-30 11:30:00,22.05,22.08,22.03,22.08,74900.0,20.1012,20.1285,20.083,20.1285,74900.0
2014-12-30 12:00:00,22.08,22.16,22.08,22.13,85300.0,20.1285,20.2015,20.1285,20.1741,85300.0
2014-12-30 12:30:00,22.12,22.14,22.1,22.12,35100.0,20.165,20.1832,20.1468,20.165,35100.0
2014-12-30 13:00:00,22.11,22.14,22.09,22.1,37900.0,20.1559,20.1832,20.1377,20.1468,37900.0
2014-12-30 13:30:00,22.11,22.12,22.06,22.09,42700.0,20.1559,20.165,20.1103,20.1377,42700.0
2014-12-30 14:00:00,22.09,22.1,22.06,22.09,49300.0,20.1377,20.1468,20.1103,20.1377,49300.0
2014-12-30 14:30:00,22.08,22.12,22.08,22.1,62500.0,20.1285,20.165,20.1285,20.1468,62500.0
2014-12-30 15:00:00,22.1,22.11,22.08,22.09,66700.0,20.1468,20.1559,20.1285,20.1377,66700.0
2014-12-30 15:30:00,22.09,22.11,22.05,22.05,210100.0,20.1377,20.1559,20.1012,20.1012,210100.0
2014-12-31 09:30:00,22.11,22.21,22.04,22.09,68100.0,20.1559,20.247,20.0921,20.1377,68100.0
2014-12-31 10:00:00,22.08,22.12,22.07,22.11,29800.0,20.1285,20.165,20.1194,20.1559,29800.0
2014-12-31 10:30:00,22.11,22.17,22.1,22.16,30200.0,20.1559,20.2106,20.1468,20.2015,30200.0
2014-12-31 11:00:00,22.15,22.19,22.12,22.14,53200.0,20.1923,20.2288,20.165,20.1832,53200.0
2014-12-31 11:30:00,22.13,22.18,22.11,22.17,34700.0,20.1741,20.2197,20.1559,20.2106,34700.0
2014-12-31 12:00:00,22.17,22.17,22.04,22.09,60300.0,20.2106,20.2106,20.0921,20.1377,60300.0
2014-12-31 12:30:00,22.08,22.12,22.07,22.08,38000.0,20.1285,20.165,20.1194,20.1285,38000.0
2014-12-31 13:00:00,22.08,22.11,22.05,22.1,29800.0,20.1285,20.1559,20.1012,20.1468,29800.0
2014-12-31 13:30:00,22.1,22.14,22.08,22.12,47100.0,20.1468,20.1832,20.1285,20.165,47100.0
2014-12-31 14:00:00,22.12,22.13,22.05,22.07,89000.0,20.165,20.1741,20.1012,20.1194,89000.0
2014-12-31 14:30:00,22.07,22.08,21.97,22.0,83500.0,20.1194,20.1285,20.0283,20.0556,83500.0
2014-12-31 15:00:00,21.99,22.04,21.97,22.0,85500.0,20.0465,20.0921,20.0283,20.0556,85500.0
2014-12-31 15:30:00,22.0,22.01,21.81,21.82,475600.0,20.0556,20.0647,19.8824,19.8915,475600.0
2015-01-02 09:30:00,21.86,22.0,21.74,21.77,158100.0,19.928,20.0556,19.8186,19.8459,158100.0
2015-01-02 10:00:00,21.77,21.85,21.73,21.76,109900.0,19.8459,19.9189,19.8095,19.8368,109900.0
2015-01-02 10:30:00,21.76,21.76,21.48,21.57,206400.0,19.8368,19.8368,19.5816,19.6636,206400.0
2015-01-02 11:00:00,21.56,21.56,21.4,21.43,101100.0,19.6545,19.6545,19.5086,19.536,101100.0
2015-01-02 11:30:00,21.43,21.47,21.35,21.45,141300.0,19.536,19.5724,19.4631,19.5542,141300.0
2015-01-02 12:00:00,21.45,21.51,21.42,21.47,81600.0,19.5542,19.6089,19.5269,19.5724,81600.0
2015-01-02 12:30:00,21.46,21.49,21.43,21.44,68400.0,19.5633,19.5907,19.536,19.5451,68400.0
2015-01-02 13:00:00,21.44,21.52,21.43,21.44,90400.0,19.5451,19.618,19.536,19.5451,90400.0
2015-01-02 13:30:00,21.44,21.53,21.41,21.5,131200.0,19.5451,19.6271,19.5178,19.5998,131200.0
2015-01-02 14:00:00,21.5,21.55,21.44,21.49,145700.0,19.5998,19.6454,19.5451,19.5907,145700.0
2015-01-02 14:30:00,21.49,21.63,21.48,21.6,92200.0,19.5907,19.7183,19.5816,19.691,92200.0
2015-01-02 15:00:00,21.6,21.61,21.53,21.55,168400.0,19.691,19.7001,19.6271,19.6454,168400.0
2015-01-02 15:30:00,21.55,21.69,21.54,21.6,324600.0,19.6454,19.773,19.6363,19.691,324600.0
2015-01-05 09:30:00,21.4,21.43,21.2,21.23,191300.0,19.5086,19.536,19.3263,19.3537,191300.0
2015-01-05 10:00:00,21.23,21.36,21.18,21.34,94300.0,19.3537,19.4722,19.3081,19.4539,94300.0
2015-01-05 10:30:00,21.34,21.37,21.24,21.3,95800.0,19.4539,19.4813,19.3628,19.4175,95800.0
2015-01-05 11:00:00,21.29,21.32,21.23,21.27,102800.0,19.4084,19.4357,19.3537,19.3901,102800.0
2015-01-05 11:30:00,21.27,21.29,21.23,21.26,243100.0,19.3901,19.4084,19.3537,19.381,243100.0
2015-01-05 12:00:00,21.26,21.29,21.21,21.21,149700.0,19.381,19.4084,19.3354,19.3354,149700.0
2015-01-05 12:30:00,21.21,21.27,21.19,21.24,123500.0,19.3354,19.3901,19.3172,19.3628,123500.0
2015-01-05 13:00:00,21.25,21.26,21.16,21.19,109900.0,19.3719,19.381,19.2898,19.3172,109900.0
2015-01-05 13:30:00,21.19,21.28,21.17,21.27,175800.0,19.3172,19.3992,19.299,19.3901,175800.0
2015-01-05 14:00:00,21.27,21.32,21.22,21.26,164200.0,19.3901,19.4357,19.3445,19.381,164200.0
2015-01-05 14:30:00,21.26,21.26,21.17,21.21,248600.0,19.381,19.381,19.299,19.3354,248600.0
2015-01-05 15:00:00,21.21,21.31,21.21,21.26,181700.0,19.3354,19.4266,19.3354,19.381,181700.0
2015-01-05 15:30:00,21.26,21.32,21.21,21.26,381100.0,19.381,19.4357,19.3354,19.381,381100.0
2015-01-06 09:30:00,21.3,21.31,21.06,21.08,120400.0,19.4175,19.4266,19.1987,19.2169,120400.0
2015-01-06 10:00:00,21.08,21.18,21.05,21.17,244400.0,19.2169,19.3081,19.1896,19.299,244400.0
2015-01-06 10:30:00,21.18,21.18,21.05,21.09,137300.0,19.3081,19.3081,19.1896,19.226,137300.0
2015-01-06 11:00:00,21.09,21.1,20.99,21.0,332500.0,19.226,19.2352,19.1349,19.144,332500.0
2015-01-06 11:30:00,21.0,21.01,20.87,20.88,257300.0,19.144,19.1531,19.0255,19.0346,257300.0
2015-01-06 12:00:00,20.88,20.91,20.73,20.9,179100.0,19.0346,19.0619,18.8979,19.0528,179100.0
2015-01-06 12:30:00,20.89,21.04,20.89,21.01,171600.0,19.0437,19.1805,19.0437,19.1531,171600.0
2015-01-06 13:00:00,21.01,21.04,20.86,20.94,228500.0,19.1531,19.1805,19.0164,19.0893,228500.0
2015-01-06 13:30:00,20.94,20.98,20.88,20.93,144500.0,19.0893,19.1258,19.0346,19.0802,144500.0
2015-01-06 14:00:00,20.93,21.01,20.88,21.0,183200.0,19.0802,19.1531,19.0346,19.144,183200.0
2015-01-06 14:30:00,21.0,21.15,20.95,21.15,180500.0,19.144,19.2807,19.0984,19.2807,180500.0
2015-01-06 15:00:00,21.15,21.22,21.05,21.17,308500.0,19.2807,19.3445,19.1896,19.299,308500.0
2015-01-06 15:30:00,21.16,21.21,21.02,21.02,677700.0,19.2898,19.3354,19.1622,19.1622,677700.0
2015-01-07 09:30:00,21.17,21.19,21.01,21.16,103400.0,19.299,19.3172,19.1531,19.2898,103400.0
2015-01-07 10:00:00,21.17,21.29,21.15,21.25,150500.0,19.299,19.4084,19.2807,19.3719,150500.0
2015-01-07 10:30:00,21.24,21.28,21.18,21.27,107100.0,19.3628,19.3992,19.3081,19.3901,107100.0
2015-01-07 11:00:00,21.27,21.28,21.21,21.23,185500.0,19.3901,19.3992,19.3354,19.3537,185500.0
2015-01-07 11:30:00,21.23,21.34,21.16,21.32,120000.0,19.3537,19.4539,19.2898,19.4357,120000.0
2015-01-07 12:00:00,21.31,21.35,21.27,21.34,101500.0,19.4266,19.4631,19.3901,19.4539,101500.0
2015-01-07 12:30:00,21.34,21.37,21.34,21.35,70800.0,19.4539,19.4813,19.4539,19.4631,70800.0
2015-01-07 13:00:00,21.35,21.41,21.34,21.38,93700.0,19.4631,19.5178,19.4539,19.4904,93700.0
2015-01-07 13:30:00,21.38,21.39,21.3,21.3,61200.0,19.4904,19.4995,19.4175,19.4175,61200.0
2015-01-07 14:00:00,21.3,21.39,21.27,21.36,117100.0,19.4175,19.4995,19.3901,19.4722,117100.0
2015-01-07 14:30:00,21.35,21.4,21.35,21.36,128900.0,19.4631,19.5086,19.4631,19.4722,128900.0
2015-01-07 15:00:00,21.36,21.38,21.32,21.36,150800.0,19.4722,19.4904,19.4357,19.4722,150800.0
2015-01-07 15:30:00,21.35,21.42,21.33,21.42,366600.0,19.4631,19.5269,19.4448,19.5269,366600.0
2015-01-08 09:30:00,21.66,21.84,21.6,21.82,119600.0,19.7457,19.9097,19.691,19.8915,119600.0
2015-01-08 10:00:00,21.84,21.89,21.81,21.82,131400.0,19.9097,19.9553,19.8824,19.8915,131400.0
2015-01-08 10:30:00,21.82,21.87,21.75,21.87,92200.0,19.8915,19.9371,19.8277,19.9371,92200.0
2015-01-08 11:00:00,21.87,21.94,21.86,21.93,145300.0,19.9371,20.0009,19.928,19.9918,145300.0
2015-01-08 11:30:00,21.94,21.96,21.92,21.95,97600.0,20.0009,20.0191,19.9827,20.01,97600.0
2015-01-08 12:00:00,21.95,22.0,21.94,21.97,98300.0,20.01,20.0556,20.0009,20.0283,98300.0
2015-01-08 12:30:00,21.97,21.98,21.9,21.94,130700.0,20.0283,20.0374,19.9644,20.0009,130700.0
2015-01-08 13:00:00,21.94,21.96,21.88,21.91,223300.0,20.0009,20.0191,19.9462,19.9736,223300.0
2015-01-08 13:30:00,21.91,21.92,21.84,21.87,127700.0,19.9736,19.9827,19.9097,19.9371,127700.0
2015-01-08 14:00:00,21.87,21.95,21.84,21.88,138400.0,19.9371,20.01,19.9097,19.9462,138400.0
2015-01-08 14:30:00,21.88,21.9,21.87,21.89,101100.0,19.9462,19.9644,19.9371,19.9553,101100.0
2015-01-08 15:00:00,21.89,21.93,21.87,21.93,161900.0,19.9553,19.9918,19.9371,19.9918,161900.0
2015-01-08 15:30:00,21.93,21.98,21.92,21.96,787500.0,19.9918,20.0374,19.9827,20.0191,787500.0
2015-01-09 09:30:00,21.96,21.96,21.74,21.77,125700.0,20.0191,20.0191,19.8186,19.8459,125700.0
2015-01-09 10:00:00,21.76,21.84,21.75,21.77,168700.0,19.8368,19.9097,19.8277,19.8459,168700.0
2015-01-09 10:30:00,21.78,21.81,21.67,21.76,134600.0,19.8551,19.8824,19.7548,19.8368,134600.0
2015-01-09 11:00:00,21.76,21.76,21.66,21.73,154700.0,19.8368,19.8368,19.7457,19.8095,154700.0
2015-01-09 11:30:00,21.72,21.79,21.69,21.79,68100.0,19.8004,19.8642,19.773,19.8642,68100.0
2015-01-09 12:00:00,21.78,21.87,21.76,21.82,70200.0,19.8551,19.9371,19.8368,19.8915,70200.0
2015-01-09 12:30:00,21.82,21.85,21.75,21.75,76400.0,19.8915,19.9189,19.8277,19.8277,76400.0
2015-01-09 13:00:00,21.75,21.81,21.73,21.76,94900.0,19.8277,19.8824,19.8095,19.8368,94900.0
2015-01-09 13:30:00,21.77,21.84,21.76,21.8,132100.0,19.8459,19.9097,19.8368,19.8733,132100.0
2015-01-09 14:00:00,21.8,21.84,21.79,21.8,158400.0,19.8733,19.9097,19.8642,19.8733,158400.0
2015-01-09 14:30:00,21.8,21.86,21.79,21.81,103900.0,19.8733,19.928,19.8642,19.8824,103900.0
2015-01-09 15:00:00,21.81,21.94,21.8,21.85,167600.0,19.8824,20.0009,19.8733,19.9189,167600.0
2015-01-09 15:30:00,21.85,21.86,21.74,21.76,277000.0,19.9189,19.928,19.8186,19.8368,277000.0
2015-01-12 09:30:00,21.7,21.75,21.32,21.38,269100.0,19.7821,19.8277,19.4357,19.4904,269100.0
2015-01-12 10:00:00,21.37,21.41,21.27,21.34,129900.0,19.4813,19.5178,19.3901,19.4539,129900.0
2015-01-12 10:30:00,21.34,21.52,21.3,21.52,59100.0,19.4539,19.618,19.4175,19.618,59100.0
2015-01-12 11:00:00,21.53,21.56,21.48,21.51,101000.0,19.6271,19.6545,19.5816,19.6089,101000.0
2015-01-12 11:30:00,21.51,21.56,21.46,21.52,59900.0,19.6089,19.6545,19.5633,19.618,59900.0
2015-01-12 12:00:00,21.52,21.55,21.46,21.48,83800.0,19.618,19.6454,19.5633,19.5816,83800.0
2015-01-12 12:30:00,21.47,21.51,21.44,21.46,54200.0,19.5724,19.6089,19.5451,19.5633,54200.0
2015-01-12 13:00:00,21.47,21.49,21.36,21.38,57100.0,19.5724,19.5907,19.4722,19.4904,57100.0
2015-01-12 13:30:00,21.38,21.38,21.32,21.35,180600.0,19.4904,19.4904,19.4357,19.4631,180600.0
2015-01-12 14:00:00,21.36,21.4,21.35,21.37,94400.0,19.4722,19.5086,19.4631,19.4813,94400.0
2015-01-12 14:30:00,21.37,21.43,21.35,21.41,97100.0,19.4813,19.536,19.4631,19.5178,97100.0
2015-01-12 15:00:00,21.42,21.45,21.39,21.41,105200.0,19.5269,19.5542,19.4995,19.5178,105200.0
2015-01-12 15:30:00,21.41,21.52,21.36,21.48,354700.0,19.5178,19.618,19.4722,19.5816,354700.0
2015-01-13 09:30:00,21.67,21.85,21.67,21.84,116100.0,19.7548,19.9189,19.7548,19.9097,116100.0
2015-01-13 10:00:00,21.85,21.91,21.77,21.78,137200.0,19.9189,19.9736,19.8459,19.8551,137200.0
2015-01-13 10:30:00,21.78,21.88,21.77,21.84,136700.0,19.8551,19.9462,19.8459,19.9097,136700.0
2015-01-13 11:00:00,21.84,21.84,21.69,21.7,50600.0,19.9097,19.9097,19.773,19.7821,50600.0
2015-01-13 11:30:00,21.7,21.71,21.61,21.64,67900.0,19.7821,19.7912,19.7001,19.7274,67900.0
2015-01-13 12:00:00,21.64,21.66,21.51,21.56,79400.0,19.7274,19.7457,19.6089,19.6545,79400.0
2015-01-13 12:30:00,21.55,21.57,21.47,21.56,48500.0,19.6454,19.6636,19.5724,19.6545,48500.0
2015-01-13 13:00:00,21.56,21.59,21.43,21.46,108100.0,19.6545,19.6818,19.536,19.5633,108100.0
2015-01-13 13:30:00,21.46,21.46,21.14,21.26,161900.0,19.5633,19.5633,19.2716,19.381,161900.0
2015-01-13 14:00:00,21.25,21.25,21.11,21.24,124600.0,19.3719,19.3719,19.2443,19.3628,124600.0
2015-01-13 14:30:00,21.24,21.34,21.23,21.23,78500.0,19.3628,19.4539,19.3537,19.3537,78500.0
2015-01-13 15:00:00,21.23,21.3,21.12,21.21,118100.0,19.3537,19.4175,19.2534,19.3354,118100.0
2015-01-13 15:30:00,21.22,21.44,21.22,21.38,307900.0,19.3445,19.5451,19.3445,19.4904,307900.0
2015-01-14 09:30:00,21.1,21.22,21.08,21.12,108400.0,19.2352,19.3445,19.2169,19.2534,108400.0
2015-01-14 10:00:00,21.11,21.27,21.1,21.23,124300.0,19.2443,19.3901,19.2352,19.3537,124300.0
2015-01-14 10:30:00,21.23,21.23,21.14,21.2,60600.0,19.3537,19.3537,19.2716,19.3263,60600.0
2015-01-14 11:00:00,21.2,21.2,20.98,20.99,117600.0,19.3263,19.3263,19.1258,19.1349,117600.0
2015-01-14 11:30:00,20.99,21.14,20.96,21.06,74000.0,19.1349,19.2716,19.1075,19.1987,74000.0
2015-01-14 12:00:00,21.07,21.08,20.97,21.04,94100.0,19.2078,19.2169,19.1166,19.1805,94100.0
2015-01-14 12:30:00,21.04,21.08,20.99,21.02,98300.0,19.1805,19.2169,19.1349,19.1622,98300.0
2015-01-14 13:00:00,21.02,21.04,20.87,20.88,147200.0,19.1622,19.1805,19.0255,19.0346,147200.0
2015-01-14 13:30:00,20.87,20.88,20.74,20.8,169900.0,19.0255,19.0346,18.907,18.9617,169900.0
2015-01-14 14:00:00,20.8,20.99,20.77,20.97,224400.0,18.9617,19.1349,18.9343,19.1166,224400.0
2015-01-14 14:30:00,20.97,21.04,20.95,20.95,196100.0,19.1166,19.1805,19.0984,19.0984,196100.0
2015-01-14 15:00:00,20.95,21.13,20.94,21.1,317900.0,19.0984,19.2625,19.0893,19.2352,317900.0
2015-01-14 15:30:00,21.11,21.17,21.02,21.12,522400.0,19.2443,19.299,19.1622,19.2534,522400.0
2015-01-15 09:30:00,21.21,21.28,20.82,20.88,118400.0,19.3354,19.3992,18.9799,19.0346,118400.0
2015-01-15 10:00:00,20.87,21.04,20.82,21.04,133000.0,19.0255,19.1805,18.9799,19.1805,133000.0
2015-01-15 10:30:00,21.05,21.12,20.99,20.99,64900.0,19.1896,19.2534,19.1349,19.1349,64900.0
2015-01-15 11:00:00,21.0,21.03,20.85,20.86,88700.0,19.144,19.1713,19.0072,19.0164,88700.0
2015-01-15 11:30:00,20.86,20.95,20.82,20.85,93400.0,19.0164,19.0984,18.9799,19.0072,93400.0
2015-01-15 12:00:00,20.85,20.88,20.77,20.77,125600.0,19.0072,19.0346,18.9343,18.9343,125600.0
2015-01-15 12:30:00,20.77,20.77,20.58,20.65,109200.0,18.9343,18.9343,18.7611,18.8249,109200.0
2015-01-15 13:00:00,20.64,20.76,20.63,20.67,111700.0,18.8158,18.9252,18.8067,18.8432,111700.0
2015-01-15 13:30:00,20.68,20.75,20.63,20.7,98100.0,18.8523,18.9161,18.8067,18.8705,98100.0
2015-01-15 14:00:00,20.71,20.77,20.69,20.7,114400.0,18.8796,18.9343,18.8614,18.8705,114400.0
2015-01-15 14:30:00,20.7,20.78,20.69,20.76,101800.0,18.8705,18.9434,18.8614,18.9252,101800.0
2015-01-15 15:00:00,20.76,20.77,20.66,20.73,103700.0,18.9252,18.9343,18.834,18.8979,103700.0
2015-01-15 15:30:00,20.73,20.75,20.62,20.63,452600.0,18.8979,18.9161,18.7976,18.8067,452600.0
2015-01-16 09:30:00,20.6,20.76,20.53,20.67,100200.0,18.7793,18.9252,18.7155,18.8432,100200.0
2015-01-16 10:00:00,20.67,20.8,20.58,20.78,111500.0,18.8432,18.9617,18.7611,18.9434,111500.0
2015-01-16 10:30:00,20.78,20.93,20.77,20.91,145800.0,18.9434,19.0802,18.9343,19.0619,145800.0
2015-01-16 11:00:00,20.9,20.92,20.78,20.79,99700.0,19.0528,19.0711,18.9434,18.9525,99700.0
2015-01-16 11:30:00,20.79,20.91,20.79,20.89,82000.0,18.9525,19.0619,18.9525,19.0437,82000.0
2015-01-16 12:00:00,20.89,20.92,20.83,20.84,115100.0,19.0437,19.0711,18.989,18.9981,115100.0
2015-01-16 12:30:00,20.84,20.92,20.82,20.89,117900.0,18.9981,19.0711,18.9799,19.0437,117900.0
2015-01-16 13:00:00,20.9,20.9,20.8,20.81,85800.0,19.0528,19.0528,18.9617,18.9708,85800.0
2015-01-16 13:30:00,20.81,20.86,20.81,20.84,72300.0,18.9708,19.0164,18.9708,18.9981,72300.0
2015-01-16 14:00:00,20.85,20.88,20.83,20.87,68600.0,19.0072,19.0346,18.989,19.0255,68600.0
2015-01-16 14:30:00,20.88,20.95,20.83,20.95,148500.0,19.0346,19.0984,18.989,19.0984,148500.0
2015-01-16 15:00:00,20.94,20.97,20.9,20.94,103900.0,19.0893,19.1166,19.0528,19.0893,103900.0
2015-01-16 15:30:00,20.94,21.08,20.93,21.06,346400.0,19.0893,19.2169,19.0802,19.1987,346400.0
2015-01-20 09:30:00,21.08,21.08,20.73,20.76,173100.0,19.2169,19.2169,18.8979,18.9252,173100.0
2015-01-20 10:00:00,20.75,20.84,20.67,20.73,155900.0,18.9161,18.9981,18.8432,18.8979,155900.0
2015-01-20 10:30:00,20.73,20.73,20.6,20.62,158700.0,18.8979,18.8979,18.7793,18.7976,158700.0
2015-01-20 11:00:00,20.61,20.61,20.53,20.57,187300.0,18.7885,18.7885,18.7155,18.752,187300.0
2015-01-20 11:30:00,20.57,20.58,20.45,20.51,81500.0,18.752,18.7611,18.6426,18.6973,81500.0
2015-01-20 12:00:00,20.51,20.59,20.49,20.57,180200.0,18.6973,18.7702,18.6791,18.752,180200.0
2015-01-20 12:30:00,20.57,20.59,20.54,20.57,63700.0,18.752,18.7702,18.7246,18.752,63700.0
2015-01-20 13:00:00,20.56,20.56,20.48,20.49,80100.0,18.7429,18.7429,18.6699,18.6791,80100.0
2015-01-20 13:30:00,20.5,20.54,20.48,20.48,67500.0,18.6882,18.7246,18.6699,18.6699,67500.0
2015-01-20 14:00:00,20.48,20.59,20.48,20.55,80400.0,18.6699,18.7702,18.6699,18.7338,80400.0
2015-01-20 14:30:00,20.56,20.7,20.55,20.7,82800.0,18.7429,18.8705,18.7338,18.8705,82800.0
2015-01-20 15:00:00,20.7,20.71,20.64,20.67,120000.0,18.8705,18.8796,18.8158,18.8432,120000.0
2015-01-20 15:30:00,20.67,20.68,20.6,20.64,300900.0,18.8432,18.8523,18.7793,18.8158,300900.0
2015-01-21 09:30:00,20.54,20.59,20.33,20.57,171800.0,18.7246,18.7702,18.5332,18.752,171800.0
2015-01-21 10:00:00,20.58,20.63,20.55,20.62,144000.0,18.7611,18.8067,18.7338,18.7976,144000.0
2015-01-21 10:30:00,20.62,20.73,20.57,20.61,269000.0,18.7976,18.8979,18.752,18.7885,269000.0
2015-01-21 11:00:00,20.62,20.66,20.53,20.54,146100.0,18.7976,18.834,18.7155,18.7246,146100.0
2015-01-21 11:30:00,20.55,20.61,20.52,20.6,84600.0,18.7338,18.7885,18.7064,18.7793,84600.0
2015-01-21 12:00:00,20.59,20.75,20.59,20.75,50000.0,18.7702,18.9161,18.7702,18.9161,50000.0
2015-01-21 12:30:00,20.75,20.76,20.62,20.67,40100.0,18.9161,18.9252,18.7976,18.8432,40100.0
2015-01-21 13:00:00,20.66,20.69,20.61,20.61,37300.0,18.834,18.8614,18.7885,18.7885,37300.0
2015-01-21 13:30:00,20.62,20.62,20.54,20.55,34800.0,18.7976,18.7976,18.7246,18.7338,34800.0
2015-01-21 14:00:00,20.55,20.62,20.52,20.6,52200.0,18.7338,18.7976,18.7064,18.7793,52200.0
2015-01-21 14:30:00,20.59,20.62,20.53,20.6,160700.0,18.7702,18.7976,18.7155,18.7793,160700.0
2015-01-21 15:00:00,20.6,20.61,20.55,20.57,179400.0,18.7793,18.7885,18.7338,18.752,179400.0
2015-01-21 15:30:00,20.57,20.61,20.57,20.6,230400.0,18.752,18.7885,18.752,18.7793,230400.0
2015-01-22 09:30:00,20.58,20.67,20.28,20.37,288600.0,18.7611,18.8432,18.4876,18.5697,288600.0
2015-01-22 10:00:00,20.36,20.55,20.36,20.5,205500.0,18.5606,18.7338,18.5606,18.6882,205500.0
2015-01-22 10:30:00,20.49,20.58,20.48,20.55,165400.0,18.6791,18.7611,18.6699,18.7338,165400.0
2015-01-22 11:00:00,20.55,20.61,20.52,20.6,60700.0,18.7338,18.7885,18.7064,18.7793,60700.0
2015-01-22 11:30:00,20.6,20.61,20.5,20.56,51700.0,18.7793,18.7885,18.6882,18.7429,51700.0
2015-01-22 12:00:00,20.56,20.62,20.53,20.6,103600.0,18.7429,18.7976,18.7155,18.7793,103600.0
2015-01-22 12:30:00,20.61,20.61,20.55,20.57,44500.0,18.7885,18.7885,18.7338,18.752,44500.0
2015-01-22 13:00:00,20.57,20.58,20.53,20.55,79000.0,18.752,18.7611,18.7155,18.7338,79000.0
2015-01-22 13:30:00,20.55,20.63,20.53,20.62,65700.0,18.7338,18.8067,18.7155,18.7976,65700.0
2015-01-22 14:00:00,20.62,20.67,20.61,20.66,107600.0,18.7976,18.8432,18.7885,18.834,107600.0
2015-01-22 14:30:00,20.66,20.83,20.66,20.82,97500.0,18.834,18.989,18.834,18.9799,97500.0
2015-01-22 15:00:00,20.82,20.86,20.8,20.83,198700.0,18.9799,19.0164,18.9617,18.989,198700.0
2015-01-22 15:30:00,20.83,20.89,20.81,20.88,352100.0,18.989,19.0437,18.9708,19.0346,352100.0
2015-01-23 09:30:00,20.88,21.1,20.87,20.98,150700.0,19.0346,19.2352,19.0255,19.1258,150700.0
2015-01-23 10:00:00,20.98,21.04,20.88,20.89,153600.0,19.1258,19.1805,19.0346,19.0437,153600.0
2015-01-23 10:30:00,20.9,20.95,20.77,20.92,95400.0,19.0528,19.0984,18.9343,19.0711,95400.0
2015-01-23 11:00:00,20.91,20.96,20.88,20.88,204300.0,19.0619,19.1075,19.0346,19.0346,204300.0
2015-01-23 11:30:00,20.89,20.89,20.76,20.77,126400.0,19.0437,19.0437,18.9252,18.9343,126400.0
2015-01-23 12:00:00,20.77,20.82,20.74,20.79,86300.0,18.9343,18.9799,18.907,18.9525,86300.0
2015-01-23 12:30:00,20.79,20.83,20.78,20.79,65900.0,18.9525,18.989,18.9434,18.9525,65900.0
2015-01-23 13:00:00,20.8,20.81,20.74,20.77,46500.0,18.9617,18.9708,18.907,18.9343,46500.0
2015-01-23 13:30:00,20.78,20.85,20.78,20.83,83400.0,18.9434,19.0072,18.9434,18.989,83400.0
2015-01-23 14:00:00,20.84,20.89,20.83,20.87,51600.0,18.9981,19.0437,18.989,19.0255,51600.0
2015-01-23 14:30:00,20.87,20.89,20.79,20.79,113800.0,19.0255,19.0437,18.9525,18.9525,113800.0
2015-01-23 15:00:00,20.79,20.81,20.76,20.8,70500.0,18.9525,18.9708,18.9252,18.9617,70500.0
2015-01-23 15:30:00,20.8,20.81,20.74,20.78,266000.0,18.9617,18.9708,18.907,18.9434,266000.0
2015-01-26 09:30:00,20.73,20.82,20.52,20.7,114700.0,18.8979,18.9799,18.7064,18.8705,114700.0
2015-01-26 10:00:00,20.73,20.85,20.71,20.85,118200.0,18.8979,19.0072,18.8796,19.0072,118200.0
2015-01-26 10:30:00,20.85,20.95,20.81,20.9,58100.0,19.0072,19.0984,18.9708,19.0528,58100.0
2015-01-26 11:00:00,20.89,20.91,20.82,20.88,81300.0,19.0437,19.0619,18.9799,19.0346,81300.0
2015-01-26 11:30:00,20.89,20.92,20.83,20.92,79500.0,19.0437,19.0711,18.989,19.0711,79500.0
2015-01-26 12:00:00,20.92,20.97,20.89,20.92,73700.0,19.0711,19.1166,19.0437,19.0711,73700.0
2015-01-26 12:30:00,20.93,20.93,20.84,20.88,73200.0,19.0802,19.0802,18.9981,19.0346,73200.0
2015-01-26 13:00:00,20.88,20.93,20.88,20.92,48300.0,19.0346,19.0802,19.0346,19.0711,48300.0
2015-01-26 13:30:00,20.92,20.94,20.89,20.9,91300.0,19.0711,19.0893,19.0437,19.0528,91300.0
2015-01-26 14:00:00,20.89,20.94,20.89,20.93,71600.0,19.0437,19.0893,19.0437,19.0802,71600.0
2015-01-26 14:30:00,20.93,20.95,20.85,20.88,85800.0,19.0802,19.0984,19.0072,19.0346,85800.0
2015-01-26 15:00:00,20.87,20.94,20.85,20.9,88000.0,19.0255,19.0893,19.0072,19.0528,88000.0
2015-01-26 15:30:00,20.91,20.93,20.86,20.91,289000.0,19.0619,19.0802,19.0164,19.0619,289000.0
2015-01-27 09:30:00,20.53,20.72,20.5,20.55,89000.0,18.7155,18.8887,18.6882,18.7338,89000.0
2015-01-27 10:00:00,20.56,20.62,20.5,20.51,84700.0,18.7429,18.7976,18.6882,18.6973,84700.0
2015-01-27 10:30:00,20.5,20.5,20.28,20.34,279300.0,18.6882,18.6882,18.4876,18.5423,279300.0
2015-01-27 11:00:00,20.34,20.35,20.3,20.32,212200.0,18.5423,18.5514,18.5059,18.5241,212200.0
2015-01-27 11:30:00,20.32,20.38,20.26,20.28,268900.0,18.5241,18.5788,18.4694,18.4876,268900.0
2015-01-27 12:00:00,20.28,20.3,20.24,20.3,212400.0,18.4876,18.5059,18.4512,18.5059,212400.0
2015-01-27 12:30:00,20.3,20.31,20.24,20.26,202900.0,18.5059,18.515,18.4512,18.4694,202900.0
2015-01-27 13:00:00,20.27,20.4,20.25,20.4,207900.0,18.4785,18.597,18.4603,18.597,207900.0
2015-01-27 13:30:00,20.41,20.45,20.4,20.45,44800.0,18.6061,18.6426,18.597,18.6426,44800.0
2015-01-27 14:00:00,20.45,20.59,20.44,20.58,55500.0,18.6426,18.7702,18.6335,18.7611,55500.0
2015-01-27 14:30:00,20.58,20.62,20.55,20.56,89800.0,18.7611,18.7976,18.7338,18.7429,89800.0
2015-01-27 15:00:00,20.56,20.59,20.47,20.47,129400.0,18.7429,18.7702,18.6608,18.6608,129400.0
2015-01-27 15:30:00,20.47,20.53,20.44,20.47,281500.0,18.6608,18.7155,18.6335,18.6608,281500.0
2015-01-28 09:30:00,20.73,20.78,20.59,20.67,80500.0,18.8979,18.9434,18.7702,18.8432,80500.0
2015-01-28 10:00:00,20.66,20.76,20.62,20.71,177500.0,18.834,18.9252,18.7976,18.8796,177500.0
2015-01-28 10:30:00,20.71,20.73,20.53,20.55,122300.0,18.8796,18.8979,18.7155,18.7338,122300.0
2015-01-28 11:00:00,20.55,20.57,20.44,20.49,58700.0,18.7338,18.752,18.6335,18.6791,58700.0
2015-01-28 11:30:00,20.49,20.56,20.48,20.54,42300.0,18.6791,18.7429,18.6699,18.7246,42300.0
2015-01-28 12:00:00,20.55,20.68,20.55,20.66,39800.0,18.7338,18.8523,18.7338,18.834,39800.0
2015-01-28 12:30:00,20.66,20.67,20.58,20.58,42400.0,18.834,18.8432,18.7611,18.7611,42400.0
2015-01-28 13:00:00,20.58,20.58,20.51,20.54,24500.0,18.7611,18.7611,18.6973,18.7246,24500.0
2015-01-28 13:30:00,20.54,20.6,20.53,20.53,58600.0,18.7246,18.7793,18.7155,18.7155,58600.0
2015-01-28 14:00:00,20.54,20.62,20.5,20.51,116300.0,18.7246,18.7976,18.6882,18.6973,116300.0
2015-01-28 14:30:00,20.51,20.53,20.45,20.48,127700.0,18.6973,18.7155,18.6426,18.6699,127700.0
2015-01-28 15:00:00,20.49,20.55,20.36,20.4,74600.0,18.6791,18.7338,18.5606,18.597,74600.0
2015-01-28 15:30:00,20.4,20.4,20.26,20.32,327000.0,18.597,18.597,18.4694,18.5241,327000.0
2015-01-29 09:30:00,20.41,20.65,20.3,20.63,271100.0,18.6061,18.8249,18.5059,18.8067,271100.0
2015-01-29 10:00:00,20.62,20.71,20.55,20.64,397100.0,18.7976,18.8796,18.7338,18.8158,397100.0
2015-01-29 10:30:00,20.65,20.68,20.48,20.54,250600.0,18.8249,18.8523,18.6699,18.7246,250600.0
2015-01-29 11:00:00,20.53,20.54,20.44,20.53,145100.0,18.7155,18.7246,18.6335,18.7155,145100.0
2015-01-29 11:30:00,20.53,20.63,20.53,20.58,50900.0,18.7155,18.8067,18.7155,18.7611,50900.0
2015-01-29 12:00:00,20.59,20.63,20.56,20.58,180200.0,18.7702,18.8067,18.7429,18.7611,180200.0
2015-01-29 12:30:00,20.58,20.61,20.55,20.59,61800.0,18.7611,18.7885,18.7338,18.7702,61800.0
2015-01-29 13:00:00,20.6,20.76,20.58,20.76,88700.0,18.7793,18.9252,18.7611,18.9252,88700.0
2015-01-29 13:30:00,20.75,20.89,20.73,20.85,130500.0,18.9161,19.0437,18.8979,19.0072,130500.0
2015-01-29 14:00:00,20.85,20.89,20.83,20.89,103000.0,19.0072,19.0437,18.989,19.0437,103000.0
2015-01-29 14:30:00,20.89,20.9,20.81,20.83,131900.0,19.0437,19.0528,18.9708,18.989,131900.0
2015-01-29 15:00:00,20.82,20.99,20.79,20.98,258100.0,18.9799,19.1349,18.9525,19.1258,258100.0
2015-01-29 15:30:00,20.98,21.02,20.91,20.96,459500.0,19.1258,19.1622,19.0619,19.1075,459500.0
2015-01-30 09:30:00,20.75,20.89,20.66,20.66,89700.0,18.9161,19.0437,18.834,18.834,89700.0
2015-01-30 10:00:00,20.66,20.74,20.58,20.6,59300.0,18.834,18.907,18.7611,18.7793,59300.0
2015-01-30 10:30:00,20.58,20.64,20.49,20.6,76900.0,18.7611,18.8158,18.6791,18.7793,76900.0
2015-01-30 11:00:00,20.6,20.63,20.51,20.59,52900.0,18.7793,18.8067,18.6973,18.7702,52900.0
2015-01-30 11:30:00,20.59,20.63,20.52,20.62,40900.0,18.7702,18.8067,18.7064,18.7976,40900.0
2015-01-30 12:00:00,20.63,20.73,20.63,20.71,48700.0,18.8067,18.8979,18.8067,18.8796,48700.0
2015-01-30 12:30:00,20.71,20.71,20.56,20.59,29200.0,18.8796,18.8796,18.7429,18.7702,29200.0
2015-01-30 13:00:00,20.6,20.63,20.51,20.56,27100.0,18.7793,18.8067,18.6973,18.7429,27100.0
2015-01-30 13:30:00,20.56,20.65,20.55,20.63,39600.0,18.7429,18.8249,18.7338,18.8067,39600.0
2015-01-30 14:00:00,20.64,20.75,20.59,20.75,65800.0,18.8158,18.9161,18.7702,18.9161,65800.0
2015-01-30 14:30:00,20.75,20.78,20.56,20.57,95900.0,18.9161,18.9434,18.7429,18.752,95900.0
2015-01-30 15:00:00,20.58,20.61,20.48,20.58,115800.0,18.7611,18.7885,18.6699,18.7611,115800.0
2015-01-30 15:30:00,20.58,20.62,20.49,20.61,486100.0,18.7611,18.7976,18.6791,18.7885,486100.0
2015-02-02 09:30:00,20.72,20.81,20.55,20.58,121000.0,18.8887,18.9708,18.7338,18.7611,121000.0
2015-02-02 10:00:00,20.57,20.57,20.41,20.48,135300.0,18.752,18.752,18.6061,18.6699,135300.0
2015-02-02 10:30:00,20.49,20.6,20.45,20.5,77100.0,18.6791,18.7793,18.6426,18.6882,77100.0
2015-02-02 11:00:00,20.5,20.65,20.5,20.64,66500.0,18.6882,18.8249,18.6882,18.8158,66500.0
2015-02-02 11:30:00,20.64,20.74,20.58,20.62,80300.0,18.8158,18.907,18.7611,18.7976,80300.0
2015-02-02 12:00:00,20.63,20.64,20.48,20.55,53100.0,18.8067,18.8158,18.6699,18.7338,53100.0
2015-02-02 12:30:00,20.55,20.59,20.46,20.48,61000.0,18.7338,18.7702,18.6517,18.6699,61000.0
2015-02-02 13:00:00,20.48,20.54,20.46,20.51,47700.0,18.6699,18.7246,18.6517,18.6973,47700.0
2015-02-02 13:30:00,20.51,20.53,20.37,20.37,64300.0,18.6973,18.7155,18.5697,18.5697,64300.0
2015-02-02 14:00:00,20.37,20.57,20.37,20.57,55500.0,18.5697,18.752,18.5697,18.752,55500.0
2015-02-02 14:30:00,20.57,20.6,20.49,20.52,87500.0,18.752,18.7793,18.6791,18.7064,87500.0
2015-02-02 15:00:00,20.51,20.63,20.5,20.61,194900.0,18.6973,18.8067,18.6882,18.7885,194900.0
2015-02-02 15:30:00,20.61,20.78,20.6,20.67,641000.0,18.7885,18.9434,18.7793,18.8432,641000.0
2015-02-03 09:30:00,20.76,20.99,20.7,20.98,146200.0,18.9252,19.1349,18.8705,19.1258,146200.0
2015-02-03 10:00:00,20.97,20.97,20.87,20.96,95200.0,19.1166,19.1166,19.0255,19.1075,95200.0
2015-02-03 10:30:00,20.96,20.96,20.79,20.79,91800.0,19.1075,19.1075,18.9525,18.9525,91800.0
2015-02-03 11:00:00,20.8,20.95,20.79,20.89,97500.0,18.9617,19.0984,18.9525,19.0437,97500.0
2015-02-03 11:30:00,20.88,20.94,20.87,20.88,66500.0,19.0346,19.0893,19.0255,19.0346,66500.0
2015-02-03 12:00:00,20.88,20.93,20.84,20.86,87500.0,19.0346,19.0802,18.9981,19.0164,87500.0
2015-02-03 12:30:00,20.87,20.9,20.82,20.88,70100.0,19.0255,19.0528,18.9799,19.0346,70100.0
2015-02-03 13:00:00,20.88,21.0,20.88,20.96,72500.0,19.0346,19.144,19.0346,19.1075,72500.0
2015-02-03 13:30:00,20.97,21.0,20.94,20.99,61300.0,19.1166,19.144,19.0893,19.1349,61300.0
2015-02-03 14:00:00,21.0,21.05,20.93,20.95,79200.0,19.144,19.1896,19.0802,19.0984,79200.0
2015-02-03 14:30:00,20.95,21.02,20.93,21.02,59300.0,19.0984,19.1622,19.0802,19.1622,59300.0
2015-02-03 15:00:00,21.03,21.1,21.02,21.09,131000.0,19.1713,19.2352,19.1622,19.226,131000.0
2015-02-03 15:30:00,21.09,21.17,21.06,21.15,383400.0,19.226,19.299,19.1987,19.2807,383400.0
2015-02-04 09:30:00,21.02,21.17,20.97,21.17,91000.0,19.1622,19.299,19.1166,19.299,91000.0
2015-02-04 10:00:00,21.16,21.2,21.07,21.11,68900.0,19.2898,19.3263,19.2078,19.2443,68900.0
2015-02-04 10:30:00,21.1,21.19,21.06,21.15,68500.0,19.2352,19.3172,19.1987,19.2807,68500.0
2015-02-04 11:00:00,21.14,21.18,21.09,21.14,86900.0,19.2716,19.3081,19.226,19.2716,86900.0
2015-02-04 11:30:00,21.14,21.2,21.13,21.14,84400.0,19.2716,19.3263,19.2625,19.2716,84400.0
2015-02-04 12:00:00,21.13,21.13,21.02,21.02,37400.0,19.2625,19.2625,19.1622,19.1622,37400.0
2015-02-04 12:30:00,21.02,21.05,20.97,21.01,34800.0,19.1622,19.1896,19.1166,19.1531,34800.0
2015-02-04 13:00:00,21.01,21.1,21.0,21.09,46400.0,19.1531,19.2352,19.144,19.226,46400.0
2015-02-04 13:30:00,21.09,21.11,21.05,21.05,45300.0,19.226,19.2443,19.1896,19.1896,45300.0
2015-02-04 14:00:00,21.06,21.1,21.0,21.04,61100.0,19.1987,19.2352,19.144,19.1805,61100.0
2015-02-04 14:30:00,21.05,21.11,21.02,21.08,69900.0,19.1896,19.2443,19.1622,19.2169,69900.0
2015-02-04 15:00:00,21.08,21.13,21.05,21.13,90900.0,19.2169,19.2625,19.1896,19.2625,90900.0
2015-02-04 15:30:00,21.13,21.17,20.95,20.98,357900.0,19.2625,19.299,19.0984,19.1258,357900.0
2015-02-05 09:30:00,21.07,21.09,20.94,21.06,115000.0,19.2078,19.226,19.0893,19.1987,115000.0
2015-02-05 10:00:00,21.06,21.15,21.05,21.14,82200.0,19.1987,19.2807,19.1896,19.2716,82200.0
2015-02-05 10:30:00,21.13,21.2,21.11,21.17,69200.0,19.2625,19.3263,19.2443,19.299,69200.0
2015-02-05 11:00:00,21.16,21.2,21.14,21.18,45900.0,19.2898,19.3263,19.2716,19.3081,45900.0
2015-02-05 11:30:00,21.18,21.19,21.1,21.17,48200.0,19.3081,19.3172,19.2352,19.299,48200.0
2015-02-05 12:00:00,21.17,21.2,21.14,21.16,47700.0,19.299,19.3263,19.2716,19.2898,47700.0
2015-02-05 12:30:00,21.16,21.18,21.12,21.14,50400.0,19.2898,19.3081,19.2534,19.2716,50400.0
2015-02-05 13:00:00,21.14,21.24,21.12,21.23,55100.0,19.2716,19.3628,19.2534,19.3537,55100.0
2015-02-05 13:30:00,21.23,21.25,21.2,21.22,55400.0,19.3537,19.3719,19.3263,19.3445,55400.0
2015-02-05 14:00:00,21.22,21.24,21.16,21.17,63200.0,19.3445,19.3628,19.2898,19.299,63200.0
2015-02-05 14:30:00,21.17,21.2,21.15,21.18,65000.0,19.299,19.3263,19.2807,19.3081,65000.0
2015-02-05 15:00:00,21.18,21.28,21.17,21.28,91400.0,19.3081,19.3992,19.299,19.3992,91400.0
2015-02-05 15:30:00,21.27,21.29,21.24,21.24,177500.0,19.3901,19.4084,19.3628,19.3628,177500.0
2015-02-06 09:30:00,21.25,21.36,21.14,21.26,58000.0,19.3719,19.4722,19.2716,19.381,58000.0
2015-02-06 10:00:00,21.28,21.38,21.28,21.33,32500.0,19.3992,19.4904,19.3992,19.4448,32500.0
2015-02-06 10:30:00,21.34,21.4,21.32,21.39,39100.0,19.4539,19.5086,19.4357,19.4995,39100.0
2015-02-06 11:00:00,21.39,21.42,21.37,21.41,32500.0,19.4995,19.5269,19.4813,19.5178,32500.0
2015-02-06 11:30:00,21.41,21.42,21.37,21.39,21200.0,19.5178,19.5269,19.4813,19.4995,21200.0
2015-02-06 12:00:00,21.39,21.42,21.36,21.39,45200.0,19.4995,19.5269,19.4722,19.4995,45200.0
2015-02-06 12:30:00,21.39,21.4,21.27,21.35,46800.0,19.4995,19.5086,19.3901,19.4631,46800.0
2015-02-06 13:00:00,21.35,21.36,21.22,21.26,64900.0,19.4631,19.4722,19.3445,19.381,64900.0
2015-02-06 13:30:00,21.25,21.32,21.22,21.29,29200.0,19.3719,19.4357,19.3445,19.4084,29200.0
2015-02-06 14:00:00,21.28,21.34,21.23,21.32,34200.0,19.3992,19.4539,19.3537,19.4357,34200.0
2015-02-06 14:30:00,21.32,21.4,21.3,21.34,73800.0,19.4357,19.5086,19.4175,19.4539,73800.0
2015-02-06 15:00:00,21.33,21.33,21.19,21.2,66200.0,19.4448,19.4448,19.3172,19.3263,66200.0
2015-02-06 15:30:00,21.2,21.25,21.15,21.23,257700.0,19.3263,19.3719,19.2807,19.3537,257700.0
2015-02-09 09:30:00,21.05,21.25,20.9,21.23,112100.0,19.1896,19.3719,19.0528,19.3537,112100.0
2015-02-09 10:00:00,21.24,21.28,21.18,21.19,46300.0,19.3628,19.3992,19.3081,19.3172,46300.0
2015-02-09 10:30:00,21.18,21.26,21.15,21.2,38700.0,19.3081,19.381,19.2807,19.3263,38700.0
2015-02-09 11:00:00,21.21,21.35,21.21,21.34,56500.0,19.3354,19.4631,19.3354,19.4539,56500.0
2015-02-09 11:30:00,21.34,21.35,21.3,21.32,56100.0,19.4539,19.4631,19.4175,19.4357,56100.0
2015-02-09 12:00:00,21.33,21.36,21.29,21.36,40000.0,19.4448,19.4722,19.4084,19.4722,40000.0
2015-02-09 12:30:00,21.36,21.38,21.3,21.33,44700.0,19.4722,19.4904,19.4175,19.4448,44700.0
2015-02-09 13:00:00,21.32,21.4,21.32,21.38,47100.0,19.4357,19.5086,19.4357,19.4904,47100.0
2015-02-09 13:30:00,21.38,21.39,21.31,21.32,61600.0,19.4904,19.4995,19.4266,19.4357,61600.0
2015-02-09 14:00:00,21.32,21.34,21.27,21.32,62300.0,19.4357,19.4539,19.3901,19.4357,62300.0
2015-02-09 14:30:00,21.32,21.32,21.24,21.26,90600.0,19.4357,19.4357,19.3628,19.381,90600.0
2015-02-09 15:00:00,21.25,21.29,21.2,21.29,67000.0,19.3719,19.4084,19.3263,19.4084,67000.0
2015-02-09 15:30:00,21.28,21.31,21.22,21.29,144900.0,19.3992,19.4266,19.3445,19.4084,144900.0
2015-02-10 09:30:00,21.5,21.5,21.32,21.4,123800.0,19.5998,19.5998,19.4357,19.5086,123800.0
2015-02-10 10:00:00,21.4,21.44,21.32,21.33,51600.0,19.5086,19.5451,19.4357,19.4448,51600.0
2015-02-10 10:30:00,21.34,21.4,21.28,21.39,69500.0,19.4539,19.5086,19.3992,19.4995,69500.0
2015-02-10 11:00:00,21.39,21.47,21.36,21.47,49500.0,19.4995,19.5724,19.4722,19.5724,49500.0
2015-02-10 11:30:00,21.47,21.53,21.45,21.52,46600.0,19.5724,19.6271,19.5542,19.618,46600.0
2015-02-10 12:00:00,21.52,21.58,21.5,21.54,30200.0,19.618,19.6727,19.5998,19.6363,30200.0
2015-02-10 12:30:00,21.54,21.55,21.48,21.49,30800.0,19.6363,19.6454,19.5816,19.5907,30800.0
2015-02-10 13:00:00,21.49,21.52,21.44,21.46,54300.0,19.5907,19.618,19.5451,19.5633,54300.0
2015-02-10 13:30:00,21.46,21.48,21.42,21.44,55400.0,19.5633,19.5816,19.5269,19.5451,55400.0
2015-02-10 14:00:00,21.43,21.49,21.42,21.48,64700.0,19.536,19.5907,19.5269,19.5816,64700.0
2015-02-10 14:30:00,21.48,21.56,21.46,21.55,87600.0,19.5816,19.6545,19.5633,19.6454,87600.0
2015-02-10 15:00:00,21.55,21.56,21.5,21.55,77500.0,19.6454,19.6545,19.5998,19.6454,77500.0
2015-02-10 15:30:00,21.55,21.58,21.54,21.56,235200.0,19.6454,19.6727,19.6363,19.6545,235200.0
2015-02-11 09:30:00,21.53,21.54,21.4,21.48,102100.0,19.6996,19.7087,19.5806,19.6538,102100.0
2015-02-11 10:00:00,21.48,21.52,21.46,21.49,74900.0,19.6538,19.6904,19.6355,19.663,74900.0
2015-02-11 10:30:00,21.49,21.57,21.47,21.57,53000.0,19.663,19.7362,19.6447,19.7362,53000.0
2015-02-11 11:00:00,21.57,21.63,21.56,21.63,59300.0,19.7362,19.7911,19.727,19.7911,59300.0
2015-02-11 11:30:00,21.62,21.74,21.6,21.74,90300.0,19.7819,19.8917,19.7636,19.8917,90300.0
2015-02-11 12:00:00,21.73,21.84,21.72,21.83,154600.0,19.8826,19.9832,19.8734,19.9741,154600.0
2015-02-11 12:30:00,21.82,21.83,21.77,21.79,111600.0,19.9649,19.9741,19.9192,19.9375,111600.0
2015-02-11 13:00:00,21.78,21.8,21.67,21.73,101800.0,19.9283,19.9466,19.8277,19.8826,101800.0
2015-02-11 13:30:00,21.73,21.74,21.62,21.71,73700.0,19.8826,19.8917,19.7819,19.8643,73700.0
2015-02-11 14:00:00,21.71,21.72,21.61,21.63,109600.0,19.8643,19.8734,19.7728,19.7911,109600.0
2015-02-11 14:30:00,21.62,21.67,21.61,21.61,102500.0,19.7819,19.8277,19.7728,19.7728,102500.0
2015-02-11 15:00:00,21.61,21.75,21.61,21.72,163800.0,19.7728,19.9009,19.7728,19.8734,163800.0
2015-02-11 15:30:00,21.72,21.73,21.65,21.68,359500.0,19.8734,19.8826,19.8094,19.8368,359500.0
2015-02-12 09:30:00,21.8,21.94,21.7,21.92,124000.0,19.9466,20.0747,19.8551,20.0564,124000.0
2015-02-12 10:00:00,21.92,21.99,21.87,21.88,82100.0,20.0564,20.1205,20.0107,20.0198,82100.0
2015-02-12 10:30:00,21.88,21.97,21.88,21.91,89900.0,20.0198,20.1022,20.0198,20.0473,89900.0
2015-02-12 11:00:00,21.91,21.96,21.87,21.89,66700.0,20.0473,20.093,20.0107,20.029,66700.0
2015-02-12 11:30:00,21.9,21.95,21.9,21.93,36300.0,20.0381,20.0839,20.0381,20.0656,36300.0
2015-02-12 12:00:00,21.94,21.97,21.92,21.93,109700.0,20.0747,20.1022,20.0564,20.0656,109700.0
2015-02-12 12:30:00,21.92,21.95,21.91,21.91,44800.0,20.0564,20.0839,20.0473,20.0473,44800.0
2015-02-12 13:00:00,21.92,21.98,21.91,21.98,87800.0,20.0564,20.1113,20.0473,20.1113,87800.0
2015-02-12 13:30:00,21.97,22.0,21.96,21.99,83200.0,20.1022,20.1296,20.093,20.1205,83200.0
2015-02-12 14:00:00,22.0,22.0,21.96,21.97,82800.0,20.1296,20.1296,20.093,20.1022,82800.0
2015-02-12 14:30:00,21.97,21.99,21.96,21.97,92300.0,20.1022,20.1205,20.093,20.1022,92300.0
2015-02-12 15:00:00,21.98,22.0,21.95,21.98,104700.0,20.1113,20.1296,20.0839,20.1113,104700.0
2015-02-12 15:30:00,21.98,22.03,21.96,22.01,394900.0,20.1113,20.1571,20.093,20.1388,394900.0
2015-02-13 09:30:00,22.02,22.22,22.0,22.16,265200.0,20.1479,20.3309,20.1296,20.276,265200.0
2015-02-13 10:00:00,22.16,22.18,22.0,22.0,162400.0,20.276,20.2943,20.1296,20.1296,162400.0
2015-02-13 10:30:00,22.01,22.03,21.9,21.98,92500.0,20.1388,20.1571,20.0381,20.1113,92500.0
2015-02-13 11:00:00,21.98,22.12,21.97,22.02,119500.0,20.1113,20.2394,20.1022,20.1479,119500.0
2015-02-13 11:30:00,22.02,22.08,22.01,22.07,53100.0,20.1479,20.2028,20.1388,20.1937,53100.0
2015-02-13 12:00:00,22.08,22.08,22.03,22.05,115200.0,20.2028,20.2028,20.1571,20.1754,115200.0
2015-02-13 12:30:00,22.05,22.05,21.97,22.01,123500.0,20.1754,20.1754,20.1022,20.1388,123500.0
2015-02-13 13:00:00,22.01,22.12,22.0,22.11,111000.0,20.1388,20.2394,20.1296,20.2303,111000.0
2015-02-13 13:30:00,22.1,22.11,22.05,22.11,82100.0,20.2211,20.2303,20.1754,20.2303,82100.0
2015-02-13 14:00:00,22.1,22.18,22.1,22.17,82900.0,20.2211,20.2943,20.2211,20.2852,82900.0
2015-02-13 14:30:00,22.17,22.17,22.13,22.14,76400.0,20.2852,20.2852,20.2486,20.2577,76400.0
2015-02-13 15:00:00,22.13,22.25,22.13,22.24,169100.0,20.2486,20.3584,20.2486,20.3492,169100.0
2015-02-13 15:30:00,22.25,22.28,22.23,22.26,224800.0,20.3584,20.3858,20.3401,20.3675,224800.0
2015-02-17 09:30:00,22.22,22.32,22.07,22.17,115800.0,20.3309,20.4224,20.1937,20.2852,115800.0
2015-02-17 10:00:00,22.18,22.2,22.14,22.17,66100.0,20.2943,20.3126,20.2577,20.2852,66100.0
2015-02-17 10:30:00,22.17,22.22,22.16,22.21,51300.0,20.2852,20.3309,20.276,20.3218,51300.0
2015-02-17 11:00:00,22.2,22.21,22.15,22.17,68500.0,20.3126,20.3218,20.2669,20.2852,68500.0
2015-02-17 11:30:00,22.17,22.21,22.16,22.19,178000.0,20.2852,20.3218,20.276,20.3035,178000.0
2015-02-17 12:00:00,22.19,22.34,22.18,22.34,110800.0,20.3035,20.4407,20.2943,20.4407,110800.0
2015-02-17 12:30:00,22.33,22.36,22.29,22.31,43100.0,20.4316,20.459,20.395,20.4133,43100.0
2015-02-17 13:00:00,22.31,22.38,22.3,22.35,48400.0,20.4133,20.4773,20.4041,20.4499,48400.0
2015-02-17 13:30:00,22.34,22.35,22.23,22.25,57100.0,20.4407,20.4499,20.3401,20.3584,57100.0
2015-02-17 14:00:00,22.24,22.25,22.2,22.21,52600.0,20.3492,20.3584,20.3126,20.3218,52600.0
2015-02-17 14:30:00,22.21,22.26,22.2,22.24,48700.0,20.3218,20.3675,20.3126,20.3492,48700.0
2015-02-17 15:00:00,22.24,22.27,22.2,22.24,57100.0,20.3492,20.3767,20.3126,20.3492,57100.0
2015-02-17 15:30:00,22.23,22.24,22.16,22.23,444400.0,20.3401,20.3492,20.276,20.3401,444400.0
2015-02-18 09:30:00,22.15,22.32,22.09,22.23,95900.0,20.2669,20.4224,20.212,20.3401,95900.0
2015-02-18 10:00:00,22.23,22.31,22.09,22.27,199600.0,20.3401,20.4133,20.212,20.3767,199600.0
2015-02-18 10:30:00,22.27,22.41,22.26,22.39,127900.0,20.3767,20.5048,20.3675,20.4865,127900.0
2015-02-18 11:00:00,22.37,22.41,22.34,22.41,58300.0,20.4682,20.5048,20.4407,20.5048,58300.0
2015-02-18 11:30:00,22.41,22.44,22.33,22.35,85700.0,20.5048,20.5322,20.4316,20.4499,85700.0
2015-02-18 12:00:00,22.35,22.39,22.3,22.3,71500.0,20.4499,20.4865,20.4041,20.4041,71500.0
2015-02-18 12:30:00,22.3,22.32,22.23,22.27,48300.0,20.4041,20.4224,20.3401,20.3767,48300.0
2015-02-18 13:00:00,22.28,22.29,22.21,22.25,53100.0,20.3858,20.395,20.3218,20.3584,53100.0
2015-02-18 13:30:00,22.26,22.28,22.23,22.25,42200.0,20.3675,20.3858,20.3401,20.3584,42200.0
2015-02-18 14:00:00,22.25,22.33,22.19,22.2,74900.0,20.3584,20.4316,20.3035,20.3126,74900.0
2015-02-18 14:30:00,22.21,22.29,22.21,22.28,58600.0,20.3218,20.395,20.3218,20.3858,58600.0
2015-02-18 15:00:00,22.29,22.32,22.28,22.3,89800.0,20.395,20.4224,20.3858,20.4041,89800.0
2015-02-18 15:30:00,22.3,22.3,22.22,22.28,270800.0,20.4041,20.4041,20.3309,20.3858,270800.0
2015-02-19 09:30:00,22.18,22.21,22.08,22.2,55700.0,20.2943,20.3218,20.2028,20.3126,55700.0
2015-02-19 10:00:00,22.2,22.27,22.16,22.22,55800.0,20.3126,20.3767,20.276,20.3309,55800.0
2015-02-19 10:30:00,22.22,22.22,22.15,22.17,76400.0,20.3309,20.3309,20.2669,20.2852,76400.0
2015-02-19 11:00:00,22.18,22.23,22.15,22.22,118600.0,20.2943,20.3401,20.2669,20.3309,118600.0
2015-02-19 11:30:00,22.23,22.29,22.23,22.29,55200.0,20.3401,20.395,20.3401,20.395,55200.0
2015-02-19 12:00:00,22.29,22.34,22.28,22.33,42300.0,20.395,20.4407,20.3858,20.4316,42300.0
2015-02-19 12:30:00,22.33,22.34,22.22,22.23,117200.0,20.4316,20.4407,20.3309,20.3401,117200.0
2015-02-19 13:00:00,22.23,22.24,22.19,22.2,33400.0,20.3401,20.3492,20.3035,20.3126,33400.0
2015-02-19 13:30:00,22.19,22.24,22.17,22.23,31700.0,20.3035,20.3492,20.2852,20.3401,31700.0
2015-02-19 14:00:00,22.24,22.24,22.21,22.23,23200.0,20.3492,20.3492,20.3218,20.3401,23200.0
2015-02-19 14:30:00,22.23,22.23,22.19,22.21,23300.0,20.3401,20.3401,20.3035,20.3218,23300.0
2015-02-19 15:00:00,22.22,22.25,22.18,22.2,62400.0,20.3309,20.3584,20.2943,20.3126,62400.0
2015-02-19 15:30:00,22.2,22.22,22.17,22.22,188700.0,20.3126,20.3309,20.2852,20.3309,188700.0
2015-02-20 09:30:00,22.18,22.27,22.03,22.09,50200.0,20.2943,20.3767,20.1571,20.212,50200.0
2015-02-20 10:00:00,22.09,22.2,22.05,22.17,24300.0,20.212,20.3126,20.1754,20.2852,24300.0
2015-02-20 10:30:00,22.16,22.27,22.13,22.25,56100.0,20.276,20.3767,20.2486,20.3584,56100.0
2015-02-20 11:00:00,22.26,22.28,22.18,22.21,71200.0,20.3675,20.3858,20.2943,20.3218,71200.0
2015-02-20 11:30:00,22.21,22.26,22.2,22.26,41800.0,20.3218,20.3675,20.3126,20.3675,41800.0
2015-02-20 12:00:00,22.25,22.28,22.23,22.27,40400.0,20.3584,20.3858,20.3401,20.3767,40400.0
2015-02-20 12:30:00,22.26,22.31,22.25,22.27,42200.0,20.3675,20.4133,20.3584,20.3767,42200.0
2015-02-20 13:00:00,22.27,22.35,22.27,22.31,47400.0,20.3767,20.4499,20.3767,20.4133,47400.0
2015-02-20 13:30:00,22.32,22.34,22.3,22.33,31000.0,20.4224,20.4407,20.4041,20.4316,31000.0
2015-02-20 14:00:00,22.33,22.35,22.3,22.3,38100.0,20.4316,20.4499,20.4041,20.4041,38100.0
2015-02-20 14:30:00,22.3,22.37,22.29,22.36,40900.0,20.4041,20.4682,20.395,20.459,40900.0
2015-02-20 15:00:00,22.36,22.4,22.33,22.38,73100.0,20.459,20.4956,20.4316,20.4773,73100.0
2015-02-20 15:30:00,22.38,22.41,22.34,22.4,166100.0,20.4773,20.5048,20.4407,20.4956,166100.0
2015-02-23 09:30:00,22.29,22.29,21.99,22.13,151400.0,20.395,20.395,20.1205,20.2486,151400.0
2015-02-23 10:00:00,22.14,22.18,22.07,22.13,113300.0,20.2577,20.2943,20.1937,20.2486,113300.0
2015-02-23 10:30:00,22.13,22.19,22.11,22.14,83300.0,20.2486,20.3035,20.2303,20.2577,83300.0
2015-02-23 11:00:00,22.14,22.17,22.1,22.17,43000.0,20.2577,20.2852,20.2211,20.2852,43000.0
2015-02-23 11:30:00,22.17,22.22,22.15,22.22,39300.0,20.2852,20.3309,20.2669,20.3309,39300.0
2015-02-23 12:00:00,22.22,22.25,22.21,22.23,37800.0,20.3309,20.3584,20.3218,20.3401,37800.0
2015-02-23 12:30:00,22.24,22.27,22.2,22.21,38400.0,20.3492,20.3767,20.3126,20.3218,38400.0
2015-02-23 13:00:00,22.2,22.21,22.18,22.18,19900.0,20.3126,20.3218,20.2943,20.2943,19900.0
2015-02-23 13:30:00,22.19,22.26,22.19,22.25,47200.0,20.3035,20.3675,20.3035,20.3584,47200.0
2015-02-23 14:00:00,22.24,22.29,22.24,22.28,33200.0,20.3492,20.395,20.3492,20.3858,33200.0
2015-02-23 14:30:00,22.28,22.28,22.19,22.19,71200.0,20.3858,20.3858,20.3035,20.3035,71200.0
2015-02-23 15:00:00,22.19,22.19,22.15,22.17,69700.0,20.3035,20.3035,20.2669,20.2852,69700.0
2015-02-23 15:30:00,22.17,22.31,22.17,22.31,311400.0,20.2852,20.4133,20.2852,20.4133,311400.0
2015-02-24 09:30:00,22.29,22.44,22.22,22.38,62300.0,20.395,20.5322,20.3309,20.4773,62300.0
2015-02-24 10:00:00,22.38,22.53,22.32,22.51,89700.0,20.4773,20.6146,20.4224,20.5963,89700.0
2015-02-24 10:30:00,22.51,22.52,22.44,22.47,58000.0,20.5963,20.6054,20.5322,20.5597,58000.0
2015-02-24 11:00:00,22.47,22.57,22.46,22.57,88000.0,20.5597,20.6512,20.5505,20.6512,88000.0
2015-02-24 11:30:00,22.58,22.62,22.54,22.59,117800.0,20.6603,20.6969,20.6237,20.6695,117800.0
2015-02-24 12:00:00,22.59,22.59,22.56,22.56,43200.0,20.6695,20.6695,20.642,20.642,43200.0
2015-02-24 12:30:00,22.56,22.57,22.51,22.57,44000.0,20.642,20.6512,20.5963,20.6512,44000.0
2015-02-24 13:00:00,22.57,22.58,22.51,22.52,32100.0,20.6512,20.6603,20.5963,20.6054,32100.0
2015-02-24 13:30:00,22.52,22.53,22.47,22.47,24200.0,20.6054,20.6146,20.5597,20.5597,24200.0
2015-02-24 14:00:00,22.47,22.52,22.46,22.51,28200.0,20.5597,20.6054,20.5505,20.5963,28200.0
2015-02-24 14:30:00,22.51,22.6,22.49,22.6,63600.0,20.5963,20.6786,20.578,20.6786,63600.0
2015-02-24 15:00:00,22.6,22.62,22.58,22.61,53200.0,20.6786,20.6969,20.6603,20.6878,53200.0
2015-02-24 15:30:00,22.61,22.62,22.55,22.59,181900.0,20.6878,20.6969,20.6329,20.6695,181900.0
2015-02-25 09:30:00,22.5,22.58,22.27,22.32,128500.0,20.5871,20.6603,20.3767,20.4224,128500.0
2015-02-25 10:00:00,22.33,22.35,22.24,22.33,73700.0,20.4316,20.4499,20.3492,20.4316,73700.0
2015-02-25 10:30:00,22.32,22.35,22.25,22.25,63100.0,20.4224,20.4499,20.3584,20.3584,63100.0
2015-02-25 11:00:00,22.25,22.29,22.25,22.27,48400.0,20.3584,20.395,20.3584,20.3767,48400.0
2015-02-25 11:30:00,22.27,22.28,22.23,22.28,38800.0,20.3767,20.3858,20.3401,20.3858,38800.0
2015-02-25 12:00:00,22.28,22.31,22.27,22.29,33800.0,20.3858,20.4133,20.3767,20.395,33800.0
2015-02-25 12:30:00,22.3,22.3,22.26,22.26,43300.0,20.4041,20.4041,20.3675,20.3675,43300.0
2015-02-25 13:00:00,22.26,22.27,22.22,22.22,26600.0,20.3675,20.3767,20.3309,20.3309,26600.0
2015-02-25 13:30:00,22.22,22.3,22.22,22.29,44700.0,20.3309,20.4041,20.3309,20.395,44700.0
2015-02-25 14:00:00,22.29,22.32,22.26,22.28,45200.0,20.395,20.4224,20.3675,20.3858,45200.0
2015-02-25 14:30:00,22.28,22.28,22.17,22.21,59900.0,20.3858,20.3858,20.2852,20.3218,59900.0
2015-02-25 15:00:00,22.21,22.23,22.18,22.21,58500.0,20.3218,20.3401,20.2943,20.3218,58500.0
2015-02-25 15:30:00,22.22,22.25,22.2,22.21,256200.0,20.3309,20.3584,20.3126,20.3218,256200.0
2015-02-26 09:30:00,22.21,22.3,22.14,22.2,84900.0,20.3218,20.4041,20.2577,20.3126,84900.0
2015-02-26 10:00:00,22.2,22.22,22.18,22.19,52500.0,20.3126,20.3309,20.2943,20.3035,52500.0
2015-02-26 10:30:00,22.19,22.25,22.18,22.23,52600.0,20.3035,20.3584,20.2943,20.3401,52600.0
2015-02-26 11:00:00,22.24,22.26,22.23,22.25,90400.0,20.3492,20.3675,20.3401,20.3584,90400.0
2015-02-26 11:30:00,22.25,22.25,22.22,22.23,98400.0,20.3584,20.3584,20.3309,20.3401,98400.0
2015-02-26 12:00:00,22.24,22.25,22.19,22.21,57800.0,20.3492,20.3584,20.3035,20.3218,57800.0
2015-02-26 12:30:00,22.22,22.23,22.16,22.2,47900.0,20.3309,20.3401,20.276,20.3126,47900.0
2015-02-26 13:00:00,22.2,22.21,22.16,22.2,22800.0,20.3126,20.3218,20.276,20.3126,22800.0
2015-02-26 13:30:00,22.21,22.21,22.16,22.16,26800.0,20.3218,20.3218,20.276,20.276,26800.0
2015-02-26 14:00:00,22.17,22.18,22.07,22.07,59700.0,20.2852,20.2943,20.1937,20.1937,59700.0
2015-02-26 14:30:00,22.07,22.09,22.05,22.05,46600.0,20.1937,20.212,20.1754,20.1754,46600.0
2015-02-26 15:00:00,22.05,22.11,22.0,22.1,76700.0,20.1754,20.2303,20.1296,20.2211,76700.0
2015-02-26 15:30:00,22.1,22.14,22.09,22.11,132500.0,20.2211,20.2577,20.212,20.2303,132500.0
2015-02-27 09:30:00,22.1,22.12,21.95,21.99,48300.0,20.2211,20.2394,20.0839,20.1205,48300.0
2015-02-27 10:00:00,21.99,22.02,21.91,22.01,68600.0,20.1205,20.1479,20.0473,20.1388,68600.0
2015-02-27 10:30:00,22.02,22.03,21.97,22.02,35300.0,20.1479,20.1571,20.1022,20.1479,35300.0
2015-02-27 11:00:00,22.02,22.08,21.98,22.05,60800.0,20.1479,20.2028,20.1113,20.1754,60800.0
2015-02-27 11:30:00,22.04,22.07,22.02,22.05,31800.0,20.1662,20.1937,20.1479,20.1754,31800.0
2015-02-27 12:00:00,22.05,22.06,22.01,22.03,44300.0,20.1754,20.1845,20.1388,20.1571,44300.0
2015-02-27 12:30:00,22.03,22.05,22.02,22.05,34200.0,20.1571,20.1754,20.1479,20.1754,34200.0
2015-02-27 13:00:00,22.06,22.09,22.05,22.07,42200.0,20.1845,20.212,20.1754,20.1937,42200.0
2015-02-27 13:30:00,22.07,22.08,22.02,22.03,37500.0,20.1937,20.2028,20.1479,20.1571,37500.0
2015-02-27 14:00:00,22.03,22.04,21.98,22.0,43900.0,20.1571,20.1662,20.1113,20.1296,43900.0
2015-02-27 14:30:00,22.0,22.0,21.93,21.95,64500.0,20.1296,20.1296,20.0656,20.0839,64500.0
2015-02-27 15:00:00,21.95,22.02,21.89,22.02,104200.0,20.0839,20.1479,20.029,20.1479,104200.0
2015-02-27 15:30:00,22.02,22.03,21.97,21.97,280600.0,20.1479,20.1571,20.1022,20.1022,280600.0
2015-03-02 09:30:00,21.95,22.17,21.94,22.06,200700.0,20.0839,20.2852,20.0747,20.1845,200700.0
2015-03-02 10:00:00,22.06,22.15,22.01,22.12,146400.0,20.1845,20.2669,20.1388,20.2394,146400.0
2015-03-02 10:30:00,22.13,22.21,22.11,22.21,66100.0,20.2486,20.3218,20.2303,20.3218,66100.0
2015-03-02 11:00:00,22.21,22.24,22.2,22.22,104800.0,20.3218,20.3492,20.3126,20.3309,104800.0
2015-03-02 11:30:00,22.23,22.24,22.2,22.21,56900.0,20.3401,20.3492,20.3126,20.3218,56900.0
2015-03-02 12:00:00,22.21,22.22,22.1,22.13,53000.0,20.3218,20.3309,20.2211,20.2486,53000.0
2015-03-02 12:30:00,22.14,22.19,22.11,22.19,44600.0,20.2577,20.3035,20.2303,20.3035,44600.0
2015-03-02 13:00:00,22.18,22.27,22.16,22.26,112300.0,20.2943,20.3767,20.276,20.3675,112300.0
2015-03-02 13:30:00,22.26,22.34,22.23,22.34,116100.0,20.3675,20.4407,20.3401,20.4407,116100.0
2015-03-02 14:00:00,22.34,22.39,22.32,22.37,165100.0,20.4407,20.4865,20.4224,20.4682,165100.0
2015-03-02 14:30:00,22.38,22.43,22.35,22.35,162300.0,20.4773,20.5231,20.4499,20.4499,162300.0
2015-03-02 15:00:00,22.35,22.36,22.3,22.31,124300.0,20.4499,20.459,20.4041,20.4133,124300.0
2015-03-02 15:30:00,22.32,22.34,22.3,22.31,295900.0,20.4224,20.4407,20.4041,20.4133,295900.0
2015-03-03 09:30:00,22.26,22.37,22.2,22.26,109100.0,20.3675,20.4682,20.3126,20.3675,109100.0
2015-03-03 10:00:00,22.26,22.31,22.22,22.22,52400.0,20.3675,20.4133,20.3309,20.3309,52400.0
2015-03-03 10:30:00,22.22,22.23,22.14,22.15,44900.0,20.3309,20.3401,20.2577,20.2669,44900.0
2015-03-03 11:00:00,22.14,22.18,22.13,22.15,33300.0,20.2577,20.2943,20.2486,20.2669,33300.0
2015-03-03 11:30:00,22.14,22.14,22.07,22.11,33800.0,20.2577,20.2577,20.1937,20.2303,33800.0
2015-03-03 12:00:00,22.11,22.11,22.01,22.04,54300.0,20.2303,20.2303,20.1388,20.1662,54300.0
2015-03-03 12:30:00,22.03,22.09,22.03,22.07,44100.0,20.1571,20.212,20.1571,20.1937,44100.0
2015-03-03 13:00:00,22.08,22.09,22.04,22.05,31200.0,20.2028,20.212,20.1662,20.1754,31200.0
2015-03-03 13:30:00,22.05,22.06,21.97,21.97,53100.0,20.1754,20.1845,20.1022,20.1022,53100.0
2015-03-03 14:00:00,21.98,22.09,21.97,22.08,67600.0,20.1113,20.212,20.1022,20.2028,67600.0
2015-03-03 14:30:00,22.09,22.09,22.02,22.05,51900.0,20.212,20.212,20.1479,20.1754,51900.0
2015-03-03 15:00:00,22.05,22.06,21.97,22.04,78100.0,20.1754,20.1845,20.1022,20.1662,78100.0
2015-03-03 15:30:00,22.05,22.05,21.97,21.98,289500.0,20.1754,20.1754,20.1022,20.1113,289500.0
2015-03-04 09:30:00,21.84,21.98,21.73,21.8,92400.0,19.9832,20.1113,19.8826,19.9466,92400.0
2015-03-04 10:00:00,21.8,21.83,21.7,21.76,92800.0,19.9466,19.9741,19.8551,19.91,92800.0
2015-03-04 10:30:00,21.76,21.87,21.74,21.87,82600.0,19.91,20.0107,19.8917,20.0107,82600.0
2015-03-04 11:00:00,21.86,22.01,21.86,21.95,124400.0,20.0015,20.1388,20.0015,20.0839,124400.0
2015-03-04 11:30:00,21.94,21.98,21.87,21.88,59000.0,20.0747,20.1113,20.0107,20.0198,59000.0
2015-03-04 12:00:00,21.89,21.99,21.88,21.97,70300.0,20.029,20.1205,20.0198,20.1022,70300.0
2015-03-04 12:30:00,21.98,22.02,21.96,22.0,41300.0,20.1113,20.1479,20.093,20.1296,41300.0
2015-03-04 13:00:00,22.0,22.01,21.96,22.0,51700.0,20.1296,20.1388,20.093,20.1296,51700.0
2015-03-04 13:30:00,22.0,22.02,21.97,21.97,79400.0,20.1296,20.1479,20.1022,20.1022,79400.0
2015-03-04 14:00:00,21.97,22.01,21.97,21.99,97500.0,20.1022,20.1388,20.1022,20.1205,97500.0
2015-03-04 14:30:00,21.99,22.08,21.99,22.08,72100.0,20.1205,20.2028,20.1205,20.2028,72100.0
2015-03-04 15:00:00,22.09,22.09,22.02,22.02,52400.0,20.212,20.212,20.1479,20.1479,52400.0
2015-03-04 15:30:00,22.03,22.09,22.02,22.08,187200.0,20.1571,20.212,20.1479,20.2028,187200.0
2015-03-05 09:30:00,22.1,22.12,22.0,22.01,40200.0,20.2211,20.2394,20.1296,20.1388,40200.0
2015-03-05 10:00:00,22.0,22.09,21.98,22.06,38500.0,20.1296,20.212,20.1113,20.1845,38500.0
2015-03-05 10:30:00,22.06,22.07,21.96,21.96,46800.0,20.1845,20.1937,20.093,20.093,46800.0
2015-03-05 11:00:00,21.96,21.97,21.92,21.92,78500.0,20.093,20.1022,20.0564,20.0564,78500.0
2015-03-05 11:30:00,21.93,21.94,21.9,21.91,54100.0,20.0656,20.0747,20.0381,20.0473,54100.0
2015-03-05 12:00:00,21.92,21.92,21.86,21.86,26900.0,20.0564,20.0564,20.0015,20.0015,26900.0
2015-03-05 12:30:00,21.86,21.86,21.8,21.82,69700.0,20.0015,20.0015,19.9466,19.9649,69700.0
2015-03-05 13:00:00,21.81,21.9,21.81,21.9,121900.0,19.9558,20.0381,19.9558,20.0381,121900.0
2015-03-05 13:30:00,21.89,21.91,21.87,21.89,28000.0,20.029,20.0473,20.0107,20.029,28000.0
2015-03-05 14:00:00,21.89,21.91,21.88,21.89,48400.0,20.029,20.0473,20.0198,20.029,48400.0
2015-03-05 14:30:00,21.9,21.92,21.87,21.89,51200.0,20.0381,20.0564,20.0107,20.029,51200.0
2015-03-05 15:00:00,21.9,21.92,21.87,21.9,62600.0,20.0381,20.0564,20.0107,20.0381,62600.0
2015-03-05 15:30:00,21.9,21.91,21.87,21.9,143600.0,20.0381,20.0473,20.0107,20.0381,143600.0
2015-03-06 09:30:00,21.75,21.9,21.72,21.78,58700.0,19.9009,20.0381,19.8734,19.9283,58700.0
2015-03-06 10:00:00,21.79,21.82,21.73,21.75,40400.0,19.9375,19.9649,19.8826,19.9009,40400.0
2015-03-06 10:30:00,21.75,21.76,21.66,21.67,45300.0,19.9009,19.91,19.8185,19.8277,45300.0
2015-03-06 11:00:00,21.67,21.67,21.53,21.61,78000.0,19.8277,19.8277,19.6996,19.7728,78000.0
2015-03-06 11:30:00,21.6,21.63,21.56,21.61,49700.0,19.7636,19.7911,19.727,19.7728,49700.0
2015-03-06 12:00:00,21.61,21.67,21.57,21.6,35100.0,19.7728,19.8277,19.7362,19.7636,35100.0
2015-03-06 12:30:00,21.59,21.73,21.58,21.7,82500.0,19.7545,19.8826,19.7453,19.8551,82500.0
2015-03-06 13:00:00,21.71,21.78,21.7,21.78,66700.0,19.8643,19.9283,19.8551,19.9283,66700.0
2015-03-06 13:30:00,21.78,21.78,21.69,21.75,50600.0,19.9283,19.9283,19.846,19.9009,50600.0
2015-03-06 14:00:00,21.75,21.86,21.74,21.81,98600.0,19.9009,20.0015,19.8917,19.9558,98600.0
2015-03-06 14:30:00,21.81,21.81,21.73,21.74,67700.0,19.9558,19.9558,19.8826,19.8917,67700.0
2015-03-06 15:00:00,21.74,21.84,21.74,21.8,83100.0,19.8917,19.9832,19.8917,19.9466,83100.0
2015-03-06 15:30:00,21.8,21.81,21.7,21.75,193000.0,19.9466,19.9558,19.8551,19.9009,193000.0
2015-03-09 09:30:00,21.78,21.86,21.65,21.86,94400.0,19.9283,20.0015,19.8094,20.0015,94400.0
2015-03-09 10:00:00,21.86,21.89,21.73,21.74,46000.0,20.0015,20.029,19.8826,19.8917,46000.0
2015-03-09 10:30:00,21.74,21.85,21.74,21.8,35200.0,19.8917,19.9924,19.8917,19.9466,35200.0
2015-03-09 11:00:00,21.79,21.83,21.75,21.8,31700.0,19.9375,19.9741,19.9009,19.9466,31700.0
2015-03-09 11:30:00,21.81,21.84,21.75,21.8,26400.0,19.9558,19.9832,19.9009,19.9466,26400.0
2015-03-09 12:00:00,21.8,21.81,21.74,21.76,43900.0,19.9466,19.9558,19.8917,19.91,43900.0
2015-03-09 12:30:00,21.75,21.8,21.75,21.79,26300.0,19.9009,19.9466,19.9009,19.9375,26300.0
2015-03-09 13:00:00,21.79,21.79,21.75,21.79,20500.0,19.9375,19.9375,19.9009,19.9375,20500.0
2015-03-09 13:30:00,21.8,21.84,21.8,21.8,18700.0,19.9466,19.9832,19.9466,19.9466,18700.0
2015-03-09 14:00:00,21.8,21.85,21.79,21.83,47200.0,19.9466,19.9924,19.9375,19.9741,47200.0
2015-03-09 14:30:00,21.82,21.85,21.8,21.83,43700.0,19.9649,19.9924,19.9466,19.9741,43700.0
2015-03-09 15:00:00,21.83,21.83,21.78,21.79,51300.0,19.9741,19.9741,19.9283,19.9375,51300.0
2015-03-09 15:30:00,21.79,21.83,21.74,21.76,174900.0,19.9375,19.9741,19.8917,19.91,174900.0
2015-03-10 09:30:00,21.5,21.61,21.43,21.44,73600.0,19.6721,19.7728,19.6081,19.6172,73600.0
2015-03-10 10:00:00,21.43,21.43,21.34,21.42,53500.0,19.6081,19.6081,19.5257,19.5989,53500.0
2015-03-10 10:30:00,21.42,21.45,21.4,21.42,52300.0,19.5989,19.6264,19.5806,19.5989,52300.0
2015-03-10 11:00:00,21.43,21.54,21.42,21.46,59900.0,19.6081,19.7087,19.5989,19.6355,59900.0
2015-03-10 11:30:00,21.46,21.5,21.35,21.35,76600.0,19.6355,19.6721,19.5349,19.5349,76600.0
2015-03-10 12:00:00,21.36,21.42,21.33,21.41,38600.0,19.544,19.5989,19.5166,19.5898,38600.0
2015-03-10 12:30:00,21.4,21.42,21.38,21.4,35200.0,19.5806,19.5989,19.5623,19.5806,35200.0
2015-03-10 13:00:00,21.39,21.44,21.38,21.41,24000.0,19.5715,19.6172,19.5623,19.5898,24000.0
2015-03-10 13:30:00,21.41,21.45,21.39,21.41,34700.0,19.5898,19.6264,19.5715,19.5898,34700.0
2015-03-10 14:00:00,21.41,21.44,21.36,21.38,27600.0,19.5898,19.6172,19.544,19.5623,27600.0
2015-03-10 14:30:00,21.37,21.42,21.37,21.39,35100.0,19.5532,19.5989,19.5532,19.5715,35100.0
2015-03-10 15:00:00,21.39,21.4,21.31,21.32,146600.0,19.5715,19.5806,19.4983,19.5074,146600.0
2015-03-10 15:30:00,21.32,21.36,21.29,21.29,169500.0,19.5074,19.544,19.48,19.48,169500.0
2015-03-11 09:30:00,21.32,21.42,21.12,21.42,145100.0,19.5074,19.5989,19.3244,19.5989,145100.0
2015-03-11 10:00:00,21.4,21.48,21.35,21.39,101000.0,19.5806,19.6538,19.5349,19.5715,101000.0
2015-03-11 10:30:00,21.38,21.38,21.27,21.35,82900.0,19.5623,19.5623,19.4617,19.5349,82900.0
2015-03-11 11:00:00,21.34,21.42,21.33,21.42,46600.0,19.5257,19.5989,19.5166,19.5989,46600.0
2015-03-11 11:30:00,21.42,21.43,21.35,21.37,41000.0,19.5989,19.6081,19.5349,19.5532,41000.0
2015-03-11 12:00:00,21.37,21.4,21.32,21.35,32400.0,19.5532,19.5806,19.5074,19.5349,32400.0
2015-03-11 12:30:00,21.36,21.41,21.33,21.38,29500.0,19.544,19.5898,19.5166,19.5623,29500.0
2015-03-11 13:00:00,21.37,21.4,21.34,21.39,26900.0,19.5532,19.5806,19.5257,19.5715,26900.0
2015-03-11 13:30:00,21.39,21.39,21.31,21.33,49000.0,19.5715,19.5715,19.4983,19.5166,49000.0
2015-03-11 14:00:00,21.33,21.39,21.32,21.39,59400.0,19.5166,19.5715,19.5074,19.5715,59400.0
2015-03-11 14:30:00,21.39,21.5,21.38,21.5,86300.0,19.5715,19.6721,19.5623,19.6721,86300.0
2015-03-11 15:00:00,21.49,21.51,21.44,21.48,79100.0,19.663,19.6813,19.6172,19.6538,79100.0
2015-03-11 15:30:00,21.48,21.52,21.42,21.49,188900.0,19.6538,19.6904,19.5989,19.663,188900.0
2015-03-12 09:30:00,21.53,21.77,21.51,21.59,132000.0,19.6996,19.9192,19.6813,19.7545,132000.0
2015-03-12 10:00:00,21.59,21.63,21.57,21.61,34400.0,19.7545,19.7911,19.7362,19.7728,34400.0
2015-03-12 10:30:00,21.6,21.63,21.54,21.61,46500.0,19.7636,19.7911,19.7087,19.7728,46500.0
2015-03-12 11:00:00,21.6,21.66,21.58,21.64,62200.0,19.7636,19.8185,19.7453,19.8002,62200.0
2015-03-12 11:30:00,21.65,21.65,21.57,21.58,45300.0,19.8094,19.8094,19.7362,19.7453,45300.0
2015-03-12 12:00:00,21.58,21.6,21.57,21.59,17600.0,19.7453,19.7636,19.7362,19.7545,17600.0
2015-03-12 12:30:00,21.59,21.62,21.57,21.62,19800.0,19.7545,19.7819,19.7362,19.7819,19800.0
2015-03-12 13:00:00,21.61,21.65,21.6,21.63,20200.0,19.7728,19.8094,19.7636,19.7911,20200.0
2015-03-12 13:30:00,21.62,21.67,21.62,21.64,30500.0,19.7819,19.8277,19.7819,19.8002,30500.0
2015-03-12 14:00:00,21.64,21.66,21.61,21.63,38000.0,19.8002,19.8185,19.7728,19.7911,38000.0
2015-03-12 14:30:00,21.64,21.66,21.59,21.66,34500.0,19.8002,19.8185,19.7545,19.8185,34500.0
2015-03-12 15:00:00,21.67,21.73,21.66,21.71,86700.0,19.8277,19.8826,19.8185,19.8643,86700.0
2015-03-12 15:30:00,21.71,21.72,21.67,21.69,200600.0,19.8643,19.8734,19.8277,19.846,200600.0
2015-03-13 09:30:00,21.7,21.74,21.62,21.65,56900.0,19.8551,19.8917,19.7819,19.8094,56900.0
2015-03-13 10:00:00,21.65,21.69,21.58,21.6,30000.0,19.8094,19.846,19.7453,19.7636,30000.0
2015-03-13 10:30:00,21.59,21.66,21.49,21.49,27000.0,19.7545,19.8185,19.663,19.663,27000.0
2015-03-13 11:00:00,21.49,21.55,21.45,21.45,70300.0,19.663,19.7179,19.6264,19.6264,70300.0
2015-03-13 11:30:00,21.43,21.46,21.39,21.43,28600.0,19.6081,19.6355,19.5715,19.6081,28600.0
2015-03-13 12:00:00,21.43,21.52,21.4,21.51,38600.0,19.6081,19.6904,19.5806,19.6813,38600.0
2015-03-13 12:30:00,21.51,21.62,21.5,21.61,86700.0,19.6813,19.7819,19.6721,19.7728,86700.0
2015-03-13 13:00:00,21.6,21.6,21.51,21.52,27600.0,19.7636,19.7636,19.6813,19.6904,27600.0
2015-03-13 13:30:00,21.51,21.6,21.51,21.59,29400.0,19.6813,19.7636,19.6813,19.7545,29400.0
2015-03-13 14:00:00,21.59,21.61,21.56,21.6,29800.0,19.7545,19.7728,19.727,19.7636,29800.0
2015-03-13 14:30:00,21.61,21.63,21.55,21.62,49600.0,19.7728,19.7911,19.7179,19.7819,49600.0
2015-03-13 15:00:00,21.62,21.66,21.58,21.66,146100.0,19.7819,19.8185,19.7453,19.8185,146100.0
2015-03-13 15:30:00,21.66,21.79,21.63,21.73,286400.0,19.8185,19.9375,19.7911,19.8826,286400.0
2015-03-16 09:30:00,22.23,22.26,21.99,22.22,172900.0,20.3401,20.3675,20.1205,20.3309,172900.0
2015-03-16 10:00:00,22.21,22.23,22.12,22.19,137600.0,20.3218,20.3401,20.2394,20.3035,137600.0
2015-03-16 10:30:00,22.2,22.22,22.08,22.1,146000.0,20.3126,20.3309,20.2028,20.2211,146000.0
2015-03-16 11:00:00,22.09,22.17,22.09,22.14,89000.0,20.212,20.2852,20.212,20.2577,89000.0
2015-03-16 11:30:00,22.14,22.17,22.14,22.14,47700.0,20.2577,20.2852,20.2577,20.2577,47700.0
2015-03-16 12:00:00,22.14,22.15,22.1,22.14,45500.0,20.2577,20.2669,20.2211,20.2577,45500.0
2015-03-16 12:30:00,22.14,22.19,22.13,22.14,65400.0,20.2577,20.3035,20.2486,20.2577,65400.0
2015-03-16 13:00:00,22.14,22.2,22.11,22.2,65600.0,20.2577,20.3126,20.2303,20.3126,65600.0
2015-03-16 13:30:00,22.2,22.28,22.18,22.23,138000.0,20.3126,20.3858,20.2943,20.3401,138000.0
2015-03-16 14:00:00,22.24,22.28,22.22,22.26,97700.0,20.3492,20.3858,20.3309,20.3675,97700.0
2015-03-16 14:30:00,22.26,22.26,22.21,22.23,85600.0,20.3675,20.3675,20.3218,20.3401,85600.0
2015-03-16 15:00:00,22.23,22.27,22.23,22.26,109800.0,20.3401,20.3767,20.3401,20.3675,109800.0
2015-03-16 15:30:00,22.26,22.26,22.21,22.22,312000.0,20.3675,20.3675,20.3218,20.3309,312000.0
2015-03-17 09:30:00,22.09,22.4,22.02,22.4,393600.0,20.212,20.4956,20.1479,20.4956,393600.0
2015-03-17 10:00:00,22.39,22.4,22.25,22.31,90300.0,20.4865,20.4956,20.3584,20.4133,90300.0
2015-03-17 10:30:00,22.31,22.39,22.28,22.38,98600.0,20.4133,20.4865,20.3858,20.4773,98600.0
2015-03-17 11:00:00,22.37,22.45,22.36,22.44,187700.0,20.4682,20.5414,20.459,20.5322,187700.0
2015-03-17 11:30:00,22.44,22.44,22.37,22.42,86800.0,20.5322,20.5322,20.4682,20.5139,86800.0
2015-03-17 12:00:00,22.42,22.49,22.39,22.49,100800.0,20.5139,20.578,20.4865,20.578,100800.0
2015-03-17 12:30:00,22.49,22.65,22.49,22.64,261500.0,20.578,20.7244,20.578,20.7152,261500.0
2015-03-17 13:00:00,22.64,22.64,22.52,22.53,62300.0,20.7152,20.7152,20.6054,20.6146,62300.0
2015-03-17 13:30:00,22.53,22.67,22.53,22.67,149300.0,20.6146,20.7427,20.6146,20.7427,149300.0
2015-03-17 14:00:00,22.67,22.68,22.61,22.68,145400.0,20.7427,20.7518,20.6878,20.7518,145400.0
2015-03-17 14:30:00,22.68,22.69,22.54,22.6,169600.0,20.7518,20.761,20.6237,20.6786,169600.0
2015-03-17 15:00:00,22.6,22.65,22.59,22.62,160200.0,20.6786,20.7244,20.6695,20.6969,160200.0
2015-03-17 15:30:00,22.63,22.69,22.6,22.65,473800.0,20.7061,20.761,20.6786,20.7244,473800.0
2015-03-18 09:30:00,22.55,22.61,22.44,22.49,143500.0,20.6329,20.6878,20.5322,20.578,143500.0
2015-03-18 10:00:00,22.5,22.68,22.49,22.67,83800.0,20.5871,20.7518,20.578,20.7427,83800.0
2015-03-18 10:30:00,22.68,22.69,22.6,22.61,72500.0,20.7518,20.761,20.6786,20.6878,72500.0
2015-03-18 11:00:00,22.61,22.62,22.54,22.54,60300.0,20.6878,20.6969,20.6237,20.6237,60300.0
2015-03-18 11:30:00,22.54,22.54,22.46,22.52,83100.0,20.6237,20.6237,20.5505,20.6054,83100.0
2015-03-18 12:00:00,22.52,22.53,22.45,22.47,94500.0,20.6054,20.6146,20.5414,20.5597,94500.0
2015-03-18 12:30:00,22.46,22.52,22.45,22.48,57100.0,20.5505,20.6054,20.5414,20.5688,57100.0
2015-03-18 13:00:00,22.47,22.48,22.37,22.37,81300.0,20.5597,20.5688,20.4682,20.4682,81300.0
2015-03-18 13:30:00,22.37,22.38,22.28,22.37,107000.0,20.4682,20.4773,20.3858,20.4682,107000.0
2015-03-18 14:00:00,22.38,22.63,22.38,22.59,289200.0,20.4773,20.7061,20.4773,20.6695,289200.0
2015-03-18 14:30:00,22.6,22.65,22.57,22.64,276700.0,20.6786,20.7244,20.6512,20.7152,276700.0
2015-03-18 15:00:00,22.64,22.76,22.62,22.68,375900.0,20.7152,20.825,20.6969,20.7518,375900.0
2015-03-18 15:30:00,22.67,22.72,22.55,22.66,696100.0,20.7427,20.7884,20.6329,20.7335,696100.0
2015-03-19 09:30:00,22.15,22.72,21.65,22.68,744400.0,20.2669,20.7884,19.8094,20.7518,744400.0
2015-03-19 10:00:00,22.68,22.94,22.54,22.83,542700.0,20.7518,20.9897,20.6237,20.889,542700.0
2015-03-19 10:30:00,22.83,23.21,22.83,23.2,675500.0,20.889,21.2367,20.889,21.2276,675500.0
2015-03-19 11:00:00,23.21,23.25,22.97,23.04,619000.0,21.2367,21.2733,21.0171,21.0812,619000.0
2015-03-19 11:30:00,23.04,23.1,22.78,22.94,401900.0,21.0812,21.1361,20.8433,20.9897,401900.0
2015-03-19 12:00:00,22.94,23.14,22.93,23.12,327200.0,20.9897,21.1727,20.9805,21.1544,327200.0
2015-03-19 12:30:00,23.12,23.13,22.95,23.01,314500.0,21.1544,21.1635,20.9988,21.0537,314500.0
2015-03-19 13:00:00,23.01,23.23,22.97,23.22,364900.0,21.0537,21.255,21.0171,21.2459,364900.0
2015-03-19 13:30:00,23.21,23.25,23.11,23.25,511900.0,21.2367,21.2733,21.1452,21.2733,511900.0
2015-03-19 14:00:00,23.24,23.37,23.21,23.35,543500.0,21.2642,21.3831,21.2367,21.3648,543500.0
2015-03-19 14:30:00,23.35,23.35,23.23,23.3,297900.0,21.3648,21.3648,21.255,21.3191,297900.0
2015-03-19 15:00:00,23.3,23.42,23.29,23.42,495700.0,21.3191,21.4289,21.3099,21.4289,495700.0
2015-03-19 15:30:00,23.42,23.47,23.35,23.35,1070600.0,21.4289,21.4746,21.3648,21.3648,1070600.0
2015-03-20 09:30:00,23.43,23.54,23.25,23.48,373800.0,21.438,21.5387,21.2733,21.4838,373800.0
2015-03-20 10:00:00,23.47,23.58,23.4,23.58,112000.0,21.4746,21.5753,21.4106,21.5753,112000.0
2015-03-20 10:30:00,23.58,23.62,23.49,23.52,104000.0,21.5753,21.6119,21.4929,21.5204,104000.0
2015-03-20 11:00:00,23.52,23.64,23.52,23.62,77800.0,21.5204,21.6302,21.5204,21.6119,77800.0
2015-03-20 11:30:00,23.61,23.63,23.54,23.61,66900.0,21.6027,21.621,21.5387,21.6027,66900.0
2015-03-20 12:00:00,23.61,23.61,23.52,23.57,70700.0,21.6027,21.6027,21.5204,21.5661,70700.0
2015-03-20 12:30:00,23.57,23.63,23.56,23.61,80700.0,21.5661,21.621,21.557,21.6027,80700.0
2015-03-20 13:00:00,23.61,23.67,23.61,23.64,50100.0,21.6027,21.6576,21.6027,21.6302,50100.0
2015-03-20 13:30:00,23.64,23.69,23.63,23.63,63100.0,21.6302,21.6759,21.621,21.621,63100.0
2015-03-20 14:00:00,23.63,23.7,23.62,23.66,85800.0,21.621,21.6851,21.6119,21.6485,85800.0
2015-03-20 14:30:00,23.66,23.66,23.61,23.64,82000.0,21.6485,21.6485,21.6027,21.6302,82000.0
2015-03-20 15:00:00,23.64,23.69,23.57,23.65,168800.0,21.6302,21.6759,21.5661,21.6393,168800.0
2015-03-20 15:30:00,23.65,23.66,23.59,23.64,591900.0,21.6393,21.6485,21.5844,21.6302,591900.0
2015-03-23 09:30:00,23.59,23.78,23.51,23.52,258200.0,21.5844,21.7583,21.5112,21.5204,258200.0
2015-03-23 10:00:00,23.52,23.63,23.48,23.48,249900.0,21.5204,21.621,21.4838,21.4838,249900.0
2015-03-23 10:30:00,23.47,23.49,23.32,23.38,192900.0,21.4746,21.4929,21.3374,21.3923,192900.0
2015-03-23 11:00:00,23.38,23.5,23.37,23.48,84500.0,21.3923,21.5021,21.3831,21.4838,84500.0
2015-03-23 11:30:00,23.48,23.55,23.46,23.49,94800.0,21.4838,21.5478,21.4655,21.4929,94800.0
2015-03-23 12:00:00,23.5,23.57,23.47,23.57,65200.0,21.5021,21.5661,21.4746,21.5661,65200.0
2015-03-23 12:30:00,23.57,23.59,23.51,23.54,48700.0,21.5661,21.5844,21.5112,21.5387,48700.0
2015-03-23 13:00:00,23.54,23.55,23.48,23.48,70900.0,21.5387,21.5478,21.4838,21.4838,70900.0
2015-03-23 13:30:00,23.48,23.48,23.33,23.45,217400.0,21.4838,21.4838,21.3465,21.4563,217400.0
2015-03-23 14:00:00,23.45,23.51,23.45,23.5,107300.0,21.4563,21.5112,21.4563,21.5021,107300.0
2015-03-23 14:30:00,23.5,23.54,23.45,23.54,65400.0,21.5021,21.5387,21.4563,21.5387,65400.0
2015-03-23 15:00:00,23.54,23.54,23.42,23.46,95300.0,21.5387,21.5387,21.4289,21.4655,95300.0
2015-03-23 15:30:00,23.47,23.5,23.4,23.4,235800.0,21.4746,21.5021,21.4106,21.4106,235800.0
2015-03-24 09:30:00,23.48,23.54,23.33,23.5,141000.0,21.4838,21.5387,21.3465,21.5021,141000.0
2015-03-24 10:00:00,23.5,23.59,23.48,23.59,97100.0,21.5021,21.5844,21.4838,21.5844,97100.0
2015-03-24 10:30:00,23.59,23.65,23.58,23.6,97100.0,21.5844,21.6393,21.5753,21.5936,97100.0
2015-03-24 11:00:00,23.6,23.67,23.58,23.66,70500.0,21.5936,21.6576,21.5753,21.6485,70500.0
2015-03-24 11:30:00,23.67,23.69,23.61,23.62,104300.0,21.6576,21.6759,21.6027,21.6119,104300.0
2015-03-24 12:00:00,23.61,23.65,23.58,23.58,71800.0,21.6027,21.6393,21.5753,21.5753,71800.0
2015-03-24 12:30:00,23.59,23.59,23.45,23.48,140300.0,21.5844,21.5844,21.4563,21.4838,140300.0
2015-03-24 13:00:00,23.47,23.62,23.47,23.55,223500.0,21.4746,21.6119,21.4746,21.5478,223500.0
2015-03-24 13:30:00,23.55,23.56,23.48,23.55,56700.0,21.5478,21.557,21.4838,21.5478,56700.0
2015-03-24 14:00:00,23.54,23.57,23.51,23.55,91300.0,21.5387,21.5661,21.5112,21.5478,91300.0
2015-03-24 14:30:00,23.55,23.59,23.52,23.55,70800.0,21.5478,21.5844,21.5204,21.5478,70800.0
2015-03-24 15:00:00,23.55,23.6,23.55,23.56,99800.0,21.5478,21.5936,21.5478,21.557,99800.0
2015-03-24 15:30:00,23.56,23.58,23.52,23.55,325600.0,21.557,21.5753,21.5204,21.5478,325600.0
2015-03-25 09:30:00,23.62,23.68,23.33,23.43,118100.0,21.6119,21.6668,21.3465,21.438,118100.0
2015-03-25 10:00:00,23.42,23.63,23.39,23.58,53400.0,21.4289,21.621,21.4014,21.5753,53400.0
2015-03-25 10:30:00,23.57,23.57,23.46,23.54,54700.0,21.5661,21.5661,21.4655,21.5387,54700.0
2015-03-25 11:00:00,23.55,23.55,23.4,23.41,52900.0,21.5478,21.5478,21.4106,21.4197,52900.0
2015-03-25 11:30:00,23.4,23.41,23.24,23.25,84300.0,21.4106,21.4197,21.2642,21.2733,84300.0
2015-03-25 12:00:00,23.25,23.27,23.18,23.23,118500.0,21.2733,21.2916,21.2093,21.255,118500.0
2015-03-25 12:30:00,23.22,23.26,23.16,23.25,84800.0,21.2459,21.2825,21.191,21.2733,84800.0
2015-03-25 13:00:00,23.24,23.25,23.07,23.12,74600.0,21.2642,21.2733,21.1086,21.1544,74600.0
2015-03-25 13:30:00,23.11,23.12,23.05,23.05,72900.0,21.1452,21.1544,21.0903,21.0903,72900.0
2015-03-25 14:00:00,23.05,23.12,23.03,23.09,62700.0,21.0903,21.1544,21.072,21.1269,62700.0
2015-03-25 14:30:00,23.1,23.1,23.03,23.04,74500.0,21.1361,21.1361,21.072,21.0812,74500.0
2015-03-25 15:00:00,23.04,23.04,22.93,22.94,103300.0,21.0812,21.0812,20.9805,20.9897,103300.0
2015-03-25 15:30:00,22.94,22.95,22.75,22.77,588900.0,20.9897,20.9988,20.8158,20.8341,588900.0
2015-03-26 09:30:00,22.68,22.68,22.4,22.57,147100.0,20.7518,20.7518,20.4956,20.6512,147100.0
2015-03-26 10:00:00,22.56,22.63,22.52,22.57,103700.0,20.642,20.7061,20.6054,20.6512,103700.0
2015-03-26 10:30:00,22.57,22.71,22.56,22.71,112200.0,20.6512,20.7793,20.642,20.7793,112200.0
2015-03-26 11:00:00,22.71,22.74,22.62,22.67,81600.0,20.7793,20.8067,20.6969,20.7427,81600.0
2015-03-26 11:30:00,22.67,22.77,22.66,22.73,102200.0,20.7427,20.8341,20.7335,20.7976,102200.0
2015-03-26 12:00:00,22.73,22.75,22.58,22.59,92000.0,20.7976,20.8158,20.6603,20.6695,92000.0
2015-03-26 12:30:00,22.59,22.7,22.53,22.66,71300.0,20.6695,20.7701,20.6146,20.7335,71300.0
2015-03-26 13:00:00,22.67,22.71,22.58,22.65,87700.0,20.7427,20.7793,20.6603,20.7244,87700.0
2015-03-26 13:30:00,22.65,22.74,22.63,22.72,87800.0,20.7244,20.8067,20.7061,20.7884,87800.0
2015-03-26 14:00:00,22.72,22.74,22.66,22.7,71100.0,20.7884,20.8067,20.7335,20.7701,71100.0
2015-03-26 14:30:00,22.7,22.85,22.7,22.82,321400.0,20.7701,20.9073,20.7701,20.8799,321400.0
2015-03-26 15:00:00,22.81,22.93,22.79,22.93,288900.0,20.8707,20.9805,20.8524,20.9805,288900.0
2015-03-26 15:30:00,22.93,23.0,22.87,22.89,595500.0,20.9805,21.0446,20.9256,20.9439,595500.0
2015-03-27 09:30:00,22.96,23.1,22.94,23.08,100700.0,21.008,21.1361,20.9897,21.1178,100700.0
2015-03-27 10:00:00,23.07,23.1,22.84,22.94,75400.0,21.1086,21.1361,20.8982,20.9897,75400.0
2015-03-27 10:30:00,22.95,22.95,22.86,22.94,36800.0,20.9988,20.9988,20.9165,20.9897,36800.0
2015-03-27 11:00:00,22.93,22.98,22.82,22.85,97500.0,20.9805,21.0263,20.8799,20.9073,97500.0
2015-03-27 11:30:00,22.84,22.86,22.76,22.82,33700.0,20.8982,20.9165,20.825,20.8799,33700.0
2015-03-27 12:00:00,22.82,22.9,22.79,22.88,81700.0,20.8799,20.9531,20.8524,20.9348,81700.0
2015-03-27 12:30:00,22.87,22.95,22.86,22.95,45400.0,20.9256,20.9988,20.9165,20.9988,45400.0
2015-03-27 13:00:00,22.96,22.96,22.86,22.89,41100.0,21.008,21.008,20.9165,20.9439,41100.0
2015-03-27 13:30:00,22.88,22.99,22.87,22.94,60100.0,20.9348,21.0354,20.9256,20.9897,60100.0
2015-03-27 14:00:00,22.94,22.97,22.88,22.89,41500.0,20.9897,21.0171,20.9348,20.9439,41500.0
2015-03-27 14:30:00,22.88,22.91,22.86,22.89,55700.0,20.9348,20.9622,20.9165,20.9439,55700.0
2015-03-27 15:00:00,22.89,22.93,22.84,22.85,121800.0,20.9439,20.9805,20.8982,20.9073,121800.0
2015-03-27 15:30:00,22.84,22.98,22.82,22.89,790800.0,20.8982,21.0263,20.8799,20.9439,790800.0
2015-03-30 09:30:00,23.06,23.2,23.01,23.2,64700.0,21.0995,21.2276,21.0537,21.2276,64700.0
2015-03-30 10:00:00,23.21,23.25,23.09,23.17,85300.0,21.2367,21.2733,21.1269,21.2001,85300.0
2015-03-30 10:30:00,23.17,23.22,23.1,23.18,203400.0,21.2001,21.2459,21.1361,21.2093,203400.0
2015-03-30 11:00:00,23.18,23.3,23.18,23.26,94000.0,21.2093,21.3191,21.2093,21.2825,94000.0
2015-03-30 11:30:00,23.25,23.26,23.17,23.23,58900.0,21.2733,21.2825,21.2001,21.255,58900.0
2015-03-30 12:00:00,23.24,23.3,23.21,23.26,72400.0,21.2642,21.3191,21.2367,21.2825,72400.0
2015-03-30 12:30:00,23.26,23.36,23.23,23.36,69200.0,21.2825,21.374,21.255,21.374,69200.0
2015-03-30 13:00:00,23.36,23.42,23.35,23.42,57600.0,21.374,21.4289,21.3648,21.4289,57600.0
2015-03-30 13:30:00,23.42,23.42,23.33,23.39,88400.0,21.4289,21.4289,21.3465,21.4014,88400.0
2015-03-30 14:00:00,23.39,23.47,23.39,23.44,74500.0,21.4014,21.4746,21.4014,21.4472,74500.0
2015-03-30 14:30:00,23.44,23.46,23.41,23.46,111100.0,21.4472,21.4655,21.4197,21.4655,111100.0
2015-03-30 15:00:00,23.46,23.5,23.42,23.49,140900.0,21.4655,21.5021,21.4289,21.4929,140900.0
2015-03-30 15:30:00,23.5,23.53,23.48,23.49,301100.0,21.5021,21.5295,21.4838,21.4929,301100.0
2015-03-31 09:30:00,23.43,23.49,23.3,23.42,116000.0,21.438,21.4929,21.3191,21.4289,116000.0
2015-03-31 10:00:00,23.41,23.45,23.34,23.37,92800.0,21.4197,21.4563,21.3557,21.3831,92800.0
2015-03-31 10:30:00,23.37,23.38,23.3,23.3,64000.0,21.3831,21.3923,21.3191,21.3191,64000.0
2015-03-31 11:00:00,23.31,23.36,23.28,23.29,65500.0,21.3282,21.374,21.3008,21.3099,65500.0
2015-03-31 11:30:00,23.29,23.33,23.24,23.3,71700.0,21.3099,21.3465,21.2642,21.3191,71700.0
2015-03-31 12:00:00,23.3,23.36,23.25,23.31,45600.0,21.3191,21.374,21.2733,21.3282,45600.0
2015-03-31 12:30:00,23.31,23.36,23.28,23.31,63000.0,21.3282,21.374,21.3008,21.3282,63000.0
2015-03-31 13:00:00,23.31,23.39,23.31,23.37,33400.0,21.3282,21.4014,21.3282,21.3831,33400.0
2015-03-31 13:30:00,23.37,23.44,23.37,23.43,49300.0,21.3831,21.4472,21.3831,21.438,49300.0
2015-03-31 14:00:00,23.42,23.45,23.4,23.41,52000.0,21.4289,21.4563,21.4106,21.4197,52000.0
2015-03-31 14:30:00,23.41,23.47,23.38,23.42,72300.0,21.4197,21.4746,21.3923,21.4289,72300.0
2015-03-31 15:00:00,23.43,23.43,23.28,23.32,107700.0,21.438,21.438,21.3008,21.3374,107700.0
2015-03-31 15:30:00,23.32,23.39,23.27,23.38,208700.0,21.3374,21.4014,21.2916,21.3923,208700.0
2015-04-01 09:30:00,23.18,23.28,22.96,23.04,146600.0,21.2093,21.3008,21.008,21.0812,146600.0
2015-04-01 10:00:00,23.03,23.15,22.98,23.14,52500.0,21.072,21.1818,21.0263,21.1727,52500.0
2015-04-01 10:30:00,23.14,23.29,23.09,23.28,62600.0,21.1727,21.3099,21.1269,21.3008,62600.0
2015-04-01 11:00:00,23.28,23.31,23.2,23.2,44800.0,21.3008,21.3282,21.2276,21.2276,44800.0
2015-04-01 11:30:00,23.21,23.21,23.1,23.12,64500.0,21.2367,21.2367,21.1361,21.1544,64500.0
2015-04-01 12:00:00,23.11,23.14,22.98,23.02,161900.0,21.1452,21.1727,21.0263,21.0629,161900.0
2015-04-01 12:30:00,23.02,23.05,22.99,23.02,76500.0,21.0629,21.0903,21.0354,21.0629,76500.0
2015-04-01 13:00:00,23.02,23.05,23.0,23.05,42000.0,21.0629,21.0903,21.0446,21.0903,42000.0
2015-04-01 13:30:00,23.05,23.15,23.04,23.12,33400.0,21.0903,21.1818,21.0812,21.1544,33400.0
2015-04-01 14:00:00,23.13,23.13,23.03,23.06,48400.0,21.1635,21.1635,21.072,21.0995,48400.0
2015-04-01 14:30:00,23.06,23.09,23.0,23.08,63300.0,21.0995,21.1269,21.0446,21.1178,63300.0
2015-04-01 15:00:00,23.08,23.09,22.99,23.09,90800.0,21.1178,21.1269,21.0354,21.1269,90800.0
2015-04-01 15:30:00,23.09,23.16,23.05,23.16,213400.0,21.1269,21.191,21.0903,21.191,213400.0
2015-04-02 09:30:00,23.16,23.35,23.16,23.34,144700.0,21.191,21.3648,21.191,21.3557,144700.0
2015-04-02 10:00:00,23.34,23.42,23.33,23.38,81300.0,21.3557,21.4289,21.3465,21.3923,81300.0
2015-04-02 10:30:00,23.38,23.38,23.3,23.31,53500.0,21.3923,21.3923,21.3191,21.3282,53500.0
2015-04-02 11:00:00,23.31,23.36,23.24,23.27,65400.0,21.3282,21.374,21.2642,21.2916,65400.0
2015-04-02 11:30:00,23.27,23.27,23.18,23.2,48400.0,21.2916,21.2916,21.2093,21.2276,48400.0
2015-04-02 12:00:00,23.2,23.2,23.14,23.15,36300.0,21.2276,21.2276,21.1727,21.1818,36300.0
2015-04-02 12:30:00,23.15,23.2,23.14,23.18,43200.0,21.1818,21.2276,21.1727,21.2093,43200.0
2015-04-02 13:00:00,23.18,23.22,23.15,23.21,59400.0,21.2093,21.2459,21.1818,21.2367,59400.0
2015-04-02 13:30:00,23.21,23.22,23.14,23.15,87300.0,21.2367,21.2459,21.1727,21.1818,87300.0
2015-04-02 14:00:00,23.15,23.17,23.11,23.12,39100.0,21.1818,21.2001,21.1452,21.1544,39100.0
2015-04-02 14:30:00,23.13,23.17,23.09,23.13,66200.0,21.1635,21.2001,21.1269,21.1635,66200.0
2015-04-02 15:00:00,23.13,23.16,23.09,23.14,65700.0,21.1635,21.191,21.1269,21.1727,65700.0
2015-04-02 15:30:00,23.14,23.2,23.13,23.13,232400.0,21.1727,21.2276,21.1635,21.1635,232400.0
2015-04-06 09:30:00,22.96,23.19,22.91,23.17,66700.0,21.008,21.2184,20.9622,21.2001,66700.0
2015-04-06 10:00:00,23.18,23.26,23.12,23.23,83500.0,21.2093,21.2825,21.1544,21.255,83500.0
2015-04-06 10:30:00,23.24,23.27,23.17,23.24,70300.0,21.2642,21.2916,21.2001,21.2642,70300.0
2015-04-06 11:00:00,23.25,23.28,23.21,23.25,54300.0,21.2733,21.3008,21.2367,21.2733,54300.0
2015-04-06 11:30:00,23.25,23.3,23.22,23.3,58800.0,21.2733,21.3191,21.2459,21.3191,58800.0
2015-04-06 12:00:00,23.3,23.3,23.24,23.26,76400.0,21.3191,21.3191,21.2642,21.2825,76400.0
2015-04-06 12:30:00,23.26,23.31,23.25,23.28,71900.0,21.2825,21.3282,21.2733,21.3008,71900.0
2015-04-06 13:00:00,23.28,23.33,23.28,23.33,51800.0,21.3008,21.3465,21.3008,21.3465,51800.0
2015-04-06 13:30:00,23.33,23.36,23.3,23.34,78900.0,21.3465,21.374,21.3191,21.3557,78900.0
2015-04-06 14:00:00,23.34,23.36,23.3,23.32,93300.0,21.3557,21.374,21.3191,21.3374,93300.0
2015-04-06 14:30:00,23.33,23.36,23.32,23.33,98000.0,21.3465,21.374,21.3374,21.3465,98000.0
2015-04-06 15:00:00,23.33,23.36,23.28,23.29,151700.0,21.3465,21.374,21.3008,21.3099,151700.0
2015-04-06 15:30:00,23.29,23.34,23.24,23.29,386500.0,21.3099,21.3557,21.2642,21.3099,386500.0
2015-04-07 09:30:00,23.25,23.39,23.24,23.34,97500.0,21.2733,21.4014,21.2642,21.3557,97500.0
2015-04-07 10:00:00,23.34,23.47,23.31,23.46,72000.0,21.3557,21.4746,21.3282,21.4655,72000.0
2015-04-07 10:30:00,23.48,23.49,23.43,23.46,63300.0,21.4838,21.4929,21.438,21.4655,63300.0
2015-04-07 11:00:00,23.45,23.48,23.35,23.38,62600.0,21.4563,21.4838,21.3648,21.3923,62600.0
2015-04-07 11:30:00,23.39,23.39,23.34,23.35,43500.0,21.4014,21.4014,21.3557,21.3648,43500.0
2015-04-07 12:00:00,23.36,23.38,23.35,23.36,19300.0,21.374,21.3923,21.3648,21.374,19300.0
2015-04-07 12:30:00,23.37,23.38,23.34,23.36,15900.0,21.3831,21.3923,21.3557,21.374,15900.0
2015-04-07 13:00:00,23.37,23.39,23.36,23.39,32100.0,21.3831,21.4014,21.374,21.4014,32100.0
2015-04-07 13:30:00,23.39,23.39,23.32,23.33,38300.0,21.4014,21.4014,21.3374,21.3465,38300.0
2015-04-07 14:00:00,23.34,23.4,23.31,23.33,36400.0,21.3557,21.4106,21.3282,21.3465,36400.0
2015-04-07 14:30:00,23.33,23.38,23.32,23.37,36700.0,21.3465,21.3923,21.3374,21.3831,36700.0
2015-04-07 15:00:00,23.37,23.37,23.23,23.3,84100.0,21.3831,21.3831,21.255,21.3191,84100.0
2015-04-07 15:30:00,23.3,23.3,23.23,23.25,247700.0,21.3191,21.3191,21.255,21.2733,247700.0
2015-04-08 09:30:00,23.56,23.67,23.42,23.61,310200.0,21.557,21.6576,21.4289,21.6027,310200.0
2015-04-08 10:00:00,23.61,23.65,23.54,23.59,102800.0,21.6027,21.6393,21.5387,21.5844,102800.0
2015-04-08 10:30:00,23.59,23.64,23.49,23.62,133600.0,21.5844,21.6302,21.4929,21.6119,133600.0
2015-04-08 11:00:00,23.62,23.72,23.61,23.71,122800.0,21.6119,21.7034,21.6027,21.6942,122800.0
2015-04-08 11:30:00,23.72,23.78,23.67,23.71,220500.0,21.7034,21.7583,21.6576,21.6942,220500.0
2015-04-08 12:00:00,23.72,23.74,23.68,23.7,136000.0,21.7034,21.7217,21.6668,21.6851,136000.0
2015-04-08 12:30:00,23.71,23.78,23.7,23.77,78600.0,21.6942,21.7583,21.6851,21.7491,78600.0
2015-04-08 13:00:00,23.78,23.86,23.75,23.85,159200.0,21.7583,21.8315,21.7308,21.8223,159200.0
2015-04-08 13:30:00,23.84,23.84,23.76,23.82,68900.0,21.8132,21.8132,21.74,21.7949,68900.0
2015-04-08 14:00:00,23.82,23.9,23.69,23.79,238800.0,21.7949,21.8681,21.6759,21.7674,238800.0
2015-04-08 14:30:00,23.79,23.87,23.75,23.82,132600.0,21.7674,21.8406,21.7308,21.7949,132600.0
2015-04-08 15:00:00,23.83,23.94,23.83,23.89,262700.0,21.804,21.9047,21.804,21.8589,262700.0
2015-04-08 15:30:00,23.88,23.93,23.85,23.93,514200.0,21.8498,21.8955,21.8223,21.8955,514200.0
2015-04-09 09:30:00,23.93,23.99,23.86,23.95,143100.0,21.8955,21.9504,21.8315,21.9138,143100.0
2015-04-09 10:00:00,23.95,23.98,23.88,23.97,90100.0,21.9138,21.9413,21.8498,21.9321,90100.0
2015-04-09 10:30:00,23.97,23.98,23.88,23.93,83600.0,21.9321,21.9413,21.8498,21.8955,83600.0
2015-04-09 11:00:00,23.92,23.92,23.84,23.91,60300.0,21.8864,21.8864,21.8132,21.8772,60300.0
2015-04-09 11:30:00,23.91,23.94,23.88,23.9,37400.0,21.8772,21.9047,21.8498,21.8681,37400.0
2015-04-09 12:00:00,23.89,23.99,23.86,23.98,45400.0,21.8589,21.9504,21.8315,21.9413,45400.0
2015-04-09 12:30:00,23.97,24.0,23.95,23.99,55200.0,21.9321,21.9596,21.9138,21.9504,55200.0
2015-04-09 13:00:00,23.99,23.99,23.96,23.97,81200.0,21.9504,21.9504,21.923,21.9321,81200.0
2015-04-09 13:30:00,23.98,23.98,23.93,23.95,53900.0,21.9413,21.9413,21.8955,21.9138,53900.0
2015-04-09 14:00:00,23.96,23.96,23.91,23.92,41300.0,21.923,21.923,21.8772,21.8864,41300.0
2015-04-09 14:30:00,23.92,23.95,23.91,23.95,61100.0,21.8864,21.9138,21.8772,21.9138,61100.0
2015-04-09 15:00:00,23.95,23.96,23.91,23.93,118100.0,21.9138,21.923,21.8772,21.8955,118100.0
2015-04-09 15:30:00,23.94,23.94,23.88,23.89,409400.0,21.9047,21.9047,21.8498,21.8589,409400.0
2015-04-10 09:30:00,23.9,23.95,23.8,23.89,73400.0,21.8681,21.9138,21.7766,21.8589,73400.0
2015-04-10 10:00:00,23.9,23.93,23.88,23.92,49100.0,21.8681,21.8955,21.8498,21.8864,49100.0
2015-04-10 10:30:00,23.92,23.94,23.9,23.92,92800.0,21.8864,21.9047,21.8681,21.8864,92800.0
2015-04-10 11:00:00,23.91,23.96,23.91,23.94,81500.0,21.8772,21.923,21.8772,21.9047,81500.0
2015-04-10 11:30:00,23.94,23.94,23.89,23.93,68800.0,21.9047,21.9047,21.8589,21.8955,68800.0
2015-04-10 12:00:00,23.93,23.94,23.88,23.9,102400.0,21.8955,21.9047,21.8498,21.8681,102400.0
2015-04-10 12:30:00,23.91,23.92,23.87,23.87,64700.0,21.8772,21.8864,21.8406,21.8406,64700.0
2015-04-10 13:00:00,23.88,23.91,23.87,23.89,64200.0,21.8498,21.8772,21.8406,21.8589,64200.0
2015-04-10 13:30:00,23.89,23.93,23.88,23.91,95700.0,21.8589,21.8955,21.8498,21.8772,95700.0
2015-04-10 14:00:00,23.91,23.93,23.88,23.9,80800.0,21.8772,21.8955,21.8498,21.8681,80800.0
2015-04-10 14:30:00,23.9,23.92,23.89,23.92,65600.0,21.8681,21.8864,21.8589,21.8864,65600.0
2015-04-10 15:00:00,23.91,23.92,23.89,23.89,86600.0,21.8772,21.8864,21.8589,21.8589,86600.0
2015-04-10 15:30:00,23.89,23.92,23.89,23.9,234700.0,21.8589,21.8864,21.8589,21.8681,234700.0
2015-04-13 09:30:00,23.84,23.9,23.79,23.81,135500.0,21.8132,21.8681,21.7674,21.7857,135500.0
2015-04-13 10:00:00,23.81,23.93,23.8,23.93,109500.0,21.7857,21.8955,21.7766,21.8955,109500.0
2015-04-13 10:30:00,23.92,23.93,23.88,23.91,54300.0,21.8864,21.8955,21.8498,21.8772,54300.0
2015-04-13 11:00:00,23.9,23.93,23.88,23.9,43400.0,21.8681,21.8955,21.8498,21.8681,43400.0
2015-04-13 11:30:00,23.91,23.93,23.87,23.88,67800.0,21.8772,21.8955,21.8406,21.8498,67800.0
2015-04-13 12:00:00,23.89,23.89,23.86,23.87,32700.0,21.8589,21.8589,21.8315,21.8406,32700.0
2015-04-13 12:30:00,23.88,23.89,23.85,23.87,41500.0,21.8498,21.8589,21.8223,21.8406,41500.0
2015-04-13 13:00:00,23.87,23.88,23.77,23.78,64500.0,21.8406,21.8498,21.7491,21.7583,64500.0
2015-04-13 13:30:00,23.78,23.81,23.74,23.81,52100.0,21.7583,21.7857,21.7217,21.7857,52100.0
2015-04-13 14:00:00,23.81,23.83,23.73,23.75,73900.0,21.7857,21.804,21.7125,21.7308,73900.0
2015-04-13 14:30:00,23.75,23.82,23.72,23.73,107100.0,21.7308,21.7949,21.7034,21.7125,107100.0
2015-04-13 15:00:00,23.73,23.77,23.65,23.65,110200.0,21.7125,21.7491,21.6393,21.6393,110200.0
2015-04-13 15:30:00,23.65,23.68,23.62,23.66,401300.0,21.6393,21.6668,21.6119,21.6485,401300.0
2015-04-14 09:30:00,23.7,23.78,23.62,23.74,108400.0,21.6851,21.7583,21.6119,21.7217,108400.0
2015-04-14 10:00:00,23.74,23.75,23.66,23.74,121200.0,21.7217,21.7308,21.6485,21.7217,121200.0
2015-04-14 10:30:00,23.74,23.82,23.67,23.79,133900.0,21.7217,21.7949,21.6576,21.7674,133900.0
2015-04-14 11:00:00,23.78,23.95,23.76,23.92,101400.0,21.7583,21.9138,21.74,21.8864,101400.0
2015-04-14 11:30:00,23.92,23.96,23.91,23.96,57700.0,21.8864,21.923,21.8772,21.923,57700.0
2015-04-14 12:00:00,23.96,23.98,23.9,23.93,89700.0,21.923,21.9413,21.8681,21.8955,89700.0
2015-04-14 12:30:00,23.93,23.96,23.9,23.9,94300.0,21.8955,21.923,21.8681,21.8681,94300.0
2015-04-14 13:00:00,23.91,23.91,23.86,23.9,40600.0,21.8772,21.8772,21.8315,21.8681,40600.0
2015-04-14 13:30:00,23.89,23.91,23.88,23.89,57100.0,21.8589,21.8772,21.8498,21.8589,57100.0
2015-04-14 14:00:00,23.89,23.9,23.84,23.88,101200.0,21.8589,21.8681,21.8132,21.8498,101200.0
2015-04-14 14:30:00,23.88,23.92,23.87,23.92,68100.0,21.8498,21.8864,21.8406,21.8864,68100.0
2015-04-14 15:00:00,23.92,23.94,23.88,23.91,154800.0,21.8864,21.9047,21.8498,21.8772,154800.0
2015-04-14 15:30:00,23.91,23.93,23.88,23.9,343500.0,21.8772,21.8955,21.8498,21.8681,343500.0
2015-04-15 09:30:00,23.94,24.11,23.86,24.08,205700.0,21.9047,22.0602,21.8315,22.0328,205700.0
2015-04-15 10:00:00,24.08,24.08,23.94,23.94,58900.0,22.0328,22.0328,21.9047,21.9047,58900.0
2015-04-15 10:30:00,23.94,23.98,23.91,23.93,81500.0,21.9047,21.9413,21.8772,21.8955,81500.0
2015-04-15 11:00:00,23.93,23.94,23.9,23.92,87600.0,21.8955,21.9047,21.8681,21.8864,87600.0
2015-04-15 11:30:00,23.93,23.97,23.92,23.96,27100.0,21.8955,21.9321,21.8864,21.923,27100.0
2015-04-15 12:00:00,23.97,24.01,23.95,23.99,47400.0,21.9321,21.9687,21.9138,21.9504,47400.0
2015-04-15 12:30:00,23.98,24.02,23.97,24.02,32100.0,21.9413,21.9779,21.9321,21.9779,32100.0
2015-04-15 13:00:00,24.02,24.06,23.99,24.05,46400.0,21.9779,22.0145,21.9504,22.0053,46400.0
2015-04-15 13:30:00,24.07,24.07,23.99,24.02,52100.0,22.0236,22.0236,21.9504,21.9779,52100.0
2015-04-15 14:00:00,24.02,24.04,24.0,24.01,38700.0,21.9779,21.9962,21.9596,21.9687,38700.0
2015-04-15 14:30:00,24.01,24.02,23.99,24.01,72000.0,21.9687,21.9779,21.9504,21.9687,72000.0
2015-04-15 15:00:00,24.0,24.03,23.98,24.02,86000.0,21.9596,21.987,21.9413,21.9779,86000.0
2015-04-15 15:30:00,24.02,24.02,23.92,23.96,296100.0,21.9779,21.9779,21.8864,21.923,296100.0
2015-04-16 09:30:00,23.95,23.99,23.79,23.82,44800.0,21.9138,21.9504,21.7674,21.7949,44800.0
2015-04-16 10:00:00,23.81,23.82,23.75,23.76,57400.0,21.7857,21.7949,21.7308,21.74,57400.0
2015-04-16 10:30:00,23.75,23.81,23.74,23.8,44200.0,21.7308,21.7857,21.7217,21.7766,44200.0
2015-04-16 11:00:00,23.8,23.82,23.77,23.77,67400.0,21.7766,21.7949,21.7491,21.7491,67400.0
2015-04-16 11:30:00,23.78,23.8,23.76,23.77,41600.0,21.7583,21.7766,21.74,21.7491,41600.0
2015-04-16 12:00:00,23.78,23.79,23.73,23.75,32700.0,21.7583,21.7674,21.7125,21.7308,32700.0
2015-04-16 12:30:00,23.74,23.76,23.7,23.71,34900.0,21.7217,21.74,21.6851,21.6942,34900.0
2015-04-16 13:00:00,23.71,23.71,23.68,23.68,38100.0,21.6942,21.6942,21.6668,21.6668,38100.0
2015-04-16 13:30:00,23.68,23.73,23.68,23.71,76100.0,21.6668,21.7125,21.6668,21.6942,76100.0
2015-04-16 14:00:00,23.71,23.72,23.7,23.72,56600.0,21.6942,21.7034,21.6851,21.7034,56600.0
2015-04-16 14:30:00,23.71,23.72,23.66,23.67,75800.0,21.6942,21.7034,21.6485,21.6576,75800.0
2015-04-16 15:00:00,23.66,23.67,23.62,23.64,83400.0,21.6485,21.6576,21.6119,21.6302,83400.0
2015-04-16 15:30:00,23.64,23.66,23.59,23.59,475200.0,21.6302,21.6485,21.5844,21.5844,475200.0
2015-04-17 09:30:00,23.35,23.43,23.27,23.32,79500.0,21.3648,21.438,21.2916,21.3374,79500.0
2015-04-17 10:00:00,23.31,23.31,23.13,23.21,77400.0,21.3282,21.3282,21.1635,21.2367,77400.0
2015-04-17 10:30:00,23.2,23.24,23.16,23.18,100600.0,21.2276,21.2642,21.191,21.2093,100600.0
2015-04-17 11:00:00,23.17,23.21,23.13,23.2,131900.0,21.2001,21.2367,21.1635,21.2276,131900.0
2015-04-17 11:30:00,23.21,23.22,23.17,23.2,78600.0,21.2367,21.2459,21.2001,21.2276,78600.0
2015-04-17 12:00:00,23.2,23.21,23.14,23.14,48800.0,21.2276,21.2367,21.1727,21.1727,48800.0
2015-04-17 12:30:00,23.15,23.21,23.14,23.2,42400.0,21.1818,21.2367,21.1727,21.2276,42400.0
2015-04-17 13:00:00,23.19,23.21,23.17,23.18,54600.0,21.2184,21.2367,21.2001,21.2093,54600.0
2015-04-17 13:30:00,23.17,23.21,23.14,23.17,60200.0,21.2001,21.2367,21.1727,21.2001,60200.0
2015-04-17 14:00:00,23.16,23.17,23.03,23.03,122700.0,21.191,21.2001,21.072,21.072,122700.0
2015-04-17 14:30:00,23.03,23.06,23.01,23.05,110900.0,21.072,21.0995,21.0537,21.0903,110900.0
2015-04-17 15:00:00,23.05,23.06,23.03,23.06,133400.0,21.0903,21.0995,21.072,21.0995,133400.0
2015-04-17 15:30:00,23.05,23.1,23.05,23.07,441000.0,21.0903,21.1361,21.0903,21.1086,441000.0
2015-04-20 09:30:00,23.27,23.36,23.2,23.26,115900.0,21.2916,21.374,21.2276,21.2825,115900.0
2015-04-20 10:00:00,23.27,23.33,23.27,23.31,68100.0,21.2916,21.3465,21.2916,21.3282,68100.0
2015-04-20 10:30:00,23.31,23.36,23.3,23.36,78900.0,21.3282,21.374,21.3191,21.374,78900.0
2015-04-20 11:00:00,23.36,23.39,23.34,23.37,92600.0,21.374,21.4014,21.3557,21.3831,92600.0
2015-04-20 11:30:00,23.37,23.38,23.36,23.38,47000.0,21.3831,21.3923,21.374,21.3923,47000.0
2015-04-20 12:00:00,23.38,23.45,23.37,23.45,60100.0,21.3923,21.4563,21.3831,21.4563,60100.0
2015-04-20 12:30:00,23.45,23.45,23.38,23.41,43100.0,21.4563,21.4563,21.3923,21.4197,43100.0
2015-04-20 13:00:00,23.41,23.46,23.4,23.43,42400.0,21.4197,21.4655,21.4106,21.438,42400.0
2015-04-20 13:30:00,23.43,23.47,23.42,23.45,34500.0,21.438,21.4746,21.4289,21.4563,34500.0
2015-04-20 14:00:00,23.45,23.47,23.41,23.47,39300.0,21.4563,21.4746,21.4197,21.4746,39300.0
2015-04-20 14:30:00,23.46,23.47,23.4,23.41,45200.0,21.4655,21.4746,21.4106,21.4197,45200.0
2015-04-20 15:00:00,23.41,23.41,23.38,23.39,68300.0,21.4197,21.4197,21.3923,21.4014,68300.0
2015-04-20 15:30:00,23.38,23.39,23.29,23.34,300200.0,21.3923,21.4014,21.3099,21.3557,300200.0
2015-04-21 09:30:00,23.51,23.57,23.33,23.35,86400.0,21.5112,21.5661,21.3465,21.3648,86400.0
2015-04-21 10:00:00,23.35,23.41,23.31,23.4,67500.0,21.3648,21.4197,21.3282,21.4106,67500.0
2015-04-21 10:30:00,23.39,23.45,23.37,23.44,58100.0,21.4014,21.4563,21.3831,21.4472,58100.0
2015-04-21 11:00:00,23.44,23.48,23.43,23.45,94600.0,21.4472,21.4838,21.438,21.4563,94600.0
2015-04-21 11:30:00,23.45,23.46,23.38,23.4,61300.0,21.4563,21.4655,21.3923,21.4106,61300.0
2015-04-21 12:00:00,23.4,23.42,23.38,23.39,53100.0,21.4106,21.4289,21.3923,21.4014,53100.0
2015-04-21 12:30:00,23.39,23.42,23.38,23.38,44400.0,21.4014,21.4289,21.3923,21.3923,44400.0
2015-04-21 13:00:00,23.39,23.46,23.38,23.46,54900.0,21.4014,21.4655,21.3923,21.4655,54900.0
2015-04-21 13:30:00,23.46,23.46,23.39,23.41,69700.0,21.4655,21.4655,21.4014,21.4197,69700.0
2015-04-21 14:00:00,23.41,23.42,23.37,23.41,81900.0,21.4197,21.4289,21.3831,21.4197,81900.0
2015-04-21 14:30:00,23.42,23.47,23.42,23.47,54700.0,21.4289,21.4746,21.4289,21.4746,54700.0
2015-04-21 15:00:00,23.47,23.47,23.43,23.45,123900.0,21.4746,21.4746,21.438,21.4563,123900.0
2015-04-21 15:30:00,23.45,23.49,23.42,23.45,222100.0,21.4563,21.4929,21.4289,21.4563,222100.0
2015-04-22 09:30:00,23.48,23.54,23.35,23.43,92100.0,21.4838,21.5387,21.3648,21.438,92100.0
2015-04-22 10:00:00,23.43,23.46,23.36,23.41,83600.0,21.438,21.4655,21.374,21.4197,83600.0
2015-04-22 10:30:00,23.42,23.55,23.41,23.55,139300.0,21.4289,21.5478,21.4197,21.5478,139300.0
2015-04-22 11:00:00,23.55,23.63,23.54,23.63,69200.0,21.5478,21.621,21.5387,21.621,69200.0
2015-04-22 11:30:00,23.63,23.66,23.61,23.64,46800.0,21.621,21.6485,21.6027,21.6302,46800.0
2015-04-22 12:00:00,23.64,23.68,23.58,23.68,85700.0,21.6302,21.6668,21.5753,21.6668,85700.0
2015-04-22 12:30:00,23.68,23.75,23.66,23.69,86900.0,21.6668,21.7308,21.6485,21.6759,86900.0
2015-04-22 13:00:00,23.69,23.71,23.68,23.69,47800.0,21.6759,21.6942,21.6668,21.6759,47800.0
2015-04-22 13:30:00,23.68,23.7,23.65,23.68,79300.0,21.6668,21.6851,21.6393,21.6668,79300.0
2015-04-22 14:00:00,23.68,23.7,23.66,23.68,77800.0,21.6668,21.6851,21.6485,21.6668,77800.0
2015-04-22 14:30:00,23.68,23.74,23.67,23.71,54600.0,21.6668,21.7217,21.6576,21.6942,54600.0
2015-04-22 15:00:00,23.71,23.73,23.7,23.72,85200.0,21.6942,21.7125,21.6851,21.7034,85200.0
2015-04-22 15:30:00,23.72,23.76,23.69,23.75,251300.0,21.7034,21.74,21.6759,21.7308,251300.0
2015-04-23 09:30:00,23.63,23.63,23.47,23.57,60900.0,21.621,21.621,21.4746,21.5661,60900.0
2015-04-23 10:00:00,23.54,23.71,23.54,23.71,95500.0,21.5387,21.6942,21.5387,21.6942,95500.0
2015-04-23 10:30:00,23.7,23.82,23.7,23.8,316000.0,21.6851,21.7949,21.6851,21.7766,316000.0
2015-04-23 11:00:00,23.8,23.88,23.77,23.83,105800.0,21.7766,21.8498,21.7491,21.804,105800.0
2015-04-23 11:30:00,23.83,23.95,23.78,23.93,99300.0,21.804,21.9138,21.7583,21.8955,99300.0
2015-04-23 12:00:00,23.93,23.94,23.86,23.93,49700.0,21.8955,21.9047,21.8315,21.8955,49700.0
2015-04-23 12:30:00,23.93,23.97,23.91,23.96,53600.0,21.8955,21.9321,21.8772,21.923,53600.0
2015-04-23 13:00:00,23.96,23.99,23.95,23.99,67000.0,21.923,21.9504,21.9138,21.9504,67000.0
2015-04-23 13:30:00,23.99,24.0,23.94,23.97,61700.0,21.9504,21.9596,21.9047,21.9321,61700.0
2015-04-23 14:00:00,23.97,23.99,23.94,23.96,64900.0,21.9321,21.9504,21.9047,21.923,64900.0
2015-04-23 14:30:00,23.96,24.02,23.95,23.96,119000.0,21.923,21.9779,21.9138,21.923,119000.0
2015-04-23 15:00:00,23.96,24.02,23.95,23.98,150000.0,21.923,21.9779,21.9138,21.9413,150000.0
2015-04-23 15:30:00,23.98,24.02,23.92,23.93,338700.0,21.9413,21.9779,21.8864,21.8955,338700.0
2015-04-24 09:30:00,24.03,24.04,23.7,23.78,62500.0,21.987,21.9962,21.6851,21.7583,62500.0
2015-04-24 10:00:00,23.78,23.81,23.7,23.76,132500.0,21.7583,21.7857,21.6851,21.74,132500.0
2015-04-24 10:30:00,23.76,23.76,23.69,23.71,67300.0,21.74,21.74,21.6759,21.6942,67300.0
2015-04-24 11:00:00,23.71,23.74,23.7,23.71,41700.0,21.6942,21.7217,21.6851,21.6942,41700.0
2015-04-24 11:30:00,23.71,23.72,23.69,23.7,27700.0,21.6942,21.7034,21.6759,21.6851,27700.0
2015-04-24 12:00:00,23.71,23.73,23.7,23.71,30000.0,21.6942,21.7125,21.6851,21.6942,30000.0
2015-04-24 12:30:00,23.71,23.71,23.68,23.7,26200.0,21.6942,21.6942,21.6668,21.6851,26200.0
2015-04-24 13:00:00,23.69,23.7,23.67,23.68,32100.0,21.6759,21.6851,21.6576,21.6668,32100.0
2015-04-24 13:30:00,23.68,23.7,23.67,23.68,39200.0,21.6668,21.6851,21.6576,21.6668,39200.0
2015-04-24 14:00:00,23.69,23.7,23.66,23.69,47500.0,21.6759,21.6851,21.6485,21.6759,47500.0
2015-04-24 14:30:00,23.69,23.7,23.65,23.66,40300.0,21.6759,21.6851,21.6393,21.6485,40300.0
2015-04-24 15:00:00,23.66,23.68,23.64,23.68,95600.0,21.6485,21.6668,21.6302,21.6668,95600.0
2015-04-24 15:30:00,23.68,23.71,23.66,23.7,194700.0,21.6668,21.6942,21.6485,21.6851,194700.0
2015-04-27 09:30:00,23.75,23.88,23.65,23.88,59000.0,21.7308,21.8498,21.6393,21.8498,59000.0
2015-04-27 10:00:00,23.87,23.96,23.85,23.96,65300.0,21.8406,21.923,21.8223,21.923,65300.0
2015-04-27 10:30:00,23.96,23.98,23.84,23.88,57400.0,21.923,21.9413,21.8132,21.8498,57400.0
2015-04-27 11:00:00,23.87,23.89,23.83,23.84,62900.0,21.8406,21.8589,21.804,21.8132,62900.0
2015-04-27 11:30:00,23.84,23.87,23.74,23.76,85200.0,21.8132,21.8406,21.7217,21.74,85200.0
2015-04-27 12:00:00,23.77,23.77,23.69,23.7,55200.0,21.7491,21.7491,21.6759,21.6851,55200.0
2015-04-27 12:30:00,23.71,23.74,23.63,23.65,49800.0,21.6942,21.7217,21.621,21.6393,49800.0
2015-04-27 13:00:00,23.65,23.65,23.54,23.64,67600.0,21.6393,21.6393,21.5387,21.6302,67600.0
2015-04-27 13:30:00,23.64,23.69,23.61,23.66,52200.0,21.6302,21.6759,21.6027,21.6485,52200.0
2015-04-27 14:00:00,23.66,23.67,23.62,23.67,57000.0,21.6485,21.6576,21.6119,21.6576,57000.0
2015-04-27 14:30:00,23.67,23.68,23.63,23.68,73500.0,21.6576,21.6668,21.621,21.6668,73500.0
2015-04-27 15:00:00,23.68,23.68,23.59,23.62,93800.0,21.6668,21.6668,21.5844,21.6119,93800.0
2015-04-27 15:30:00,23.62,23.67,23.61,23.66,243000.0,21.6119,21.6576,21.6027,21.6485,243000.0
2015-04-28 09:30:00,23.67,23.81,23.61,23.64,93200.0,21.6576,21.7857,21.6027,21.6302,93200.0
2015-04-28 10:00:00,23.63,23.63,23.36,23.37,150500.0,21.621,21.621,21.374,21.3831,150500.0
2015-04-28 10:30:00,23.36,23.41,23.36,23.39,178800.0,21.374,21.4197,21.374,21.4014,178800.0
2015-04-28 11:00:00,23.4,23.48,23.38,23.46,142200.0,21.4106,21.4838,21.3923,21.4655,142200.0
2015-04-28 11:30:00,23.45,23.5,23.38,23.4,137300.0,21.4563,21.5021,21.3923,21.4106,137300.0
2015-04-28 12:00:00,23.41,23.42,23.36,23.38,135700.0,21.4197,21.4289,21.374,21.3923,135700.0
2015-04-28 12:30:00,23.39,23.41,23.33,23.39,92500.0,21.4014,21.4197,21.3465,21.4014,92500.0
2015-04-28 13:00:00,23.38,23.39,23.35,23.35,60500.0,21.3923,21.4014,21.3648,21.3648,60500.0
2015-04-28 13:30:00,23.35,23.4,23.3,23.32,162700.0,21.3648,21.4106,21.3191,21.3374,162700.0
2015-04-28 14:00:00,23.32,23.33,23.26,23.3,116400.0,21.3374,21.3465,21.2825,21.3191,116400.0
2015-04-28 14:30:00,23.29,23.31,23.23,23.24,247200.0,21.3099,21.3282,21.255,21.2642,247200.0
2015-04-28 15:00:00,23.24,23.36,23.23,23.3,334600.0,21.2642,21.374,21.255,21.3191,334600.0
2015-04-28 15:30:00,23.3,23.33,23.19,23.32,634300.0,21.3191,21.3465,21.2184,21.3374,634300.0
2015-04-29 09:30:00,23.22,23.34,23.16,23.24,121200.0,21.2459,21.3557,21.191,21.2642,121200.0
2015-04-29 10:00:00,23.24,23.3,23.2,23.23,54200.0,21.2642,21.3191,21.2276,21.255,54200.0
2015-04-29 10:30:00,23.22,23.35,23.22,23.34,43800.0,21.2459,21.3648,21.2459,21.3557,43800.0
2015-04-29 11:00:00,23.34,23.44,23.33,23.42,74500.0,21.3557,21.4472,21.3465,21.4289,74500.0
2015-04-29 11:30:00,23.41,23.45,23.38,23.41,48700.0,21.4197,21.4563,21.3923,21.4197,48700.0
2015-04-29 12:00:00,23.4,23.43,23.32,23.34,78000.0,21.4106,21.438,21.3374,21.3557,78000.0
2015-04-29 12:30:00,23.33,23.36,23.29,23.35,60600.0,21.3465,21.374,21.3099,21.3648,60600.0
2015-04-29 13:00:00,23.35,23.35,23.19,23.22,87400.0,21.3648,21.3648,21.2184,21.2459,87400.0
2015-04-29 13:30:00,23.22,23.31,23.2,23.31,207500.0,21.2459,21.3282,21.2276,21.3282,207500.0
2015-04-29 14:00:00,23.31,23.36,23.28,23.3,104700.0,21.3282,21.374,21.3008,21.3191,104700.0
2015-04-29 14:30:00,23.3,23.35,23.23,23.23,122900.0,21.3191,21.3648,21.255,21.255,122900.0
2015-04-29 15:00:00,23.23,23.3,23.18,23.25,159100.0,21.255,21.3191,21.2093,21.2733,159100.0
2015-04-29 15:30:00,23.25,23.26,23.14,23.15,485600.0,21.2733,21.2825,21.1727,21.1818,485600.0
2015-04-30 09:30:00,22.94,23.03,22.63,22.88,234500.0,20.9897,21.072,20.7061,20.9348,234500.0
2015-04-30 10:00:00,22.88,22.88,22.75,22.78,123400.0,20.9348,20.9348,20.8158,20.8433,123400.0
2015-04-30 10:30:00,22.78,22.85,22.78,22.83,103400.0,20.8433,20.9073,20.8433,20.889,103400.0
2015-04-30 11:00:00,22.83,22.91,22.82,22.83,124100.0,20.889,20.9622,20.8799,20.889,124100.0
2015-04-30 11:30:00,22.83,22.85,22.77,22.79,78100.0,20.889,20.9073,20.8341,20.8524,78100.0
2015-04-30 12:00:00,22.78,22.82,22.75,22.8,46400.0,20.8433,20.8799,20.8158,20.8616,46400.0
2015-04-30 12:30:00,22.79,22.8,22.7,22.74,76700.0,20.8524,20.8616,20.7701,20.8067,76700.0
2015-04-30 13:00:00,22.74,22.78,22.73,22.76,66800.0,20.8067,20.8433,20.7976,20.825,66800.0
2015-04-30 13:30:00,22.76,22.78,22.69,22.71,71000.0,20.825,20.8433,20.761,20.7793,71000.0
2015-04-30 14:00:00,22.71,22.71,22.58,22.58,102200.0,20.7793,20.7793,20.6603,20.6603,102200.0
2015-04-30 14:30:00,22.58,22.62,22.53,22.54,124500.0,20.6603,20.6969,20.6146,20.6237,124500.0
2015-04-30 15:00:00,22.53,22.53,22.38,22.45,326500.0,20.6146,20.6146,20.4773,20.5414,326500.0
2015-04-30 15:30:00,22.46,22.58,22.45,22.52,383400.0,20.5505,20.6603,20.5414,20.6054,383400.0
2015-05-01 09:30:00,22.42,22.76,22.31,22.72,118700.0,20.5139,20.825,20.4133,20.7884,118700.0
2015-05-01 10:00:00,22.7,22.85,22.67,22.82,50700.0,20.7701,20.9073,20.7427,20.8799,50700.0
2015-05-01 10:30:00,22.83,22.85,22.66,22.8,144800.0,20.889,20.9073,20.7335,20.8616,144800.0
2015-05-01 11:00:00,22.8,22.85,22.76,22.8,77900.0,20.8616,20.9073,20.825,20.8616,77900.0
2015-05-01 11:30:00,22.81,22.82,22.73,22.78,47000.0,20.8707,20.8799,20.7976,20.8433,47000.0
2015-05-01 12:00:00,22.79,22.81,22.74,22.74,55600.0,20.8524,20.8707,20.8067,20.8067,55600.0
2015-05-01 12:30:00,22.75,22.86,22.74,22.85,45300.0,20.8158,20.9165,20.8067,20.9073,45300.0
2015-05-01 13:00:00,22.85,22.89,22.82,22.87,41400.0,20.9073,20.9439,20.8799,20.9256,41400.0
2015-05-01 13:30:00,22.87,22.97,22.86,22.96,56000.0,20.9256,21.0171,20.9165,21.008,56000.0
2015-05-01 14:00:00,22.96,23.0,22.95,23.0,42600.0,21.008,21.0446,20.9988,21.0446,42600.0
2015-05-01 14:30:00,23.0,23.0,22.93,22.96,62600.0,21.0446,21.0446,20.9805,21.008,62600.0
2015-05-01 15:00:00,22.96,22.98,22.92,22.92,73900.0,21.008,21.0263,20.9714,20.9714,73900.0
2015-05-01 15:30:00,22.93,22.96,22.89,22.94,192200.0,20.9805,21.008,20.9439,20.9897,192200.0
2015-05-04 09:30:00,23.02,23.26,23.02,23.25,139800.0,21.0629,21.2825,21.0629,21.2733,139800.0
2015-05-04 10:00:00,23.26,23.3,23.23,23.3,86700.0,21.2825,21.3191,21.255,21.3191,86700.0
2015-05-04 10:30:00,23.29,23.3,23.22,23.22,82800.0,21.3099,21.3191,21.2459,21.2459,82800.0
2015-05-04 11:00:00,23.23,23.26,23.18,23.24,77500.0,21.255,21.2825,21.2093,21.2642,77500.0
2015-05-04 11:30:00,23.23,23.29,23.22,23.26,81900.0,21.255,21.3099,21.2459,21.2825,81900.0
2015-05-04 12:00:00,23.27,23.36,23.26,23.35,133300.0,21.2916,21.374,21.2825,21.3648,133300.0
2015-05-04 12:30:00,23.36,23.41,23.31,23.33,154300.0,21.374,21.4197,21.3282,21.3465,154300.0
2015-05-04 13:00:00,23.33,23.33,23.25,23.27,96300.0,21.3465,21.3465,21.2733,21.2916,96300.0
2015-05-04 13:30:00,23.27,23.33,23.27,23.3,74300.0,21.2916,21.3465,21.2916,21.3191,74300.0
2015-05-04 14:00:00,23.3,23.32,23.28,23.31,102500.0,21.3191,21.3374,21.3008,21.3282,102500.0
2015-05-04 14:30:00,23.31,23.34,23.3,23.32,70200.0,21.3282,21.3557,21.3191,21.3374,70200.0
2015-05-04 15:00:00,23.32,23.35,23.3,23.34,89200.0,21.3374,21.3648,21.3191,21.3557,89200.0
2015-05-04 15:30:00,23.34,23.35,23.31,23.31,271900.0,21.3557,21.3648,21.3282,21.3282,271900.0
2015-05-05 09:30:00,23.26,23.44,23.09,23.28,134000.0,21.2825,21.4472,21.1269,21.3008,134000.0
2015-05-05 10:00:00,23.27,23.37,23.18,23.35,173100.0,21.2916,21.3831,21.2093,21.3648,173100.0
2015-05-05 10:30:00,23.35,23.37,23.26,23.28,99900.0,21.3648,21.3831,21.2825,21.3008,99900.0
2015-05-05 11:00:00,23.27,23.3,23.17,23.25,128300.0,21.2916,21.3191,21.2001,21.2733,128300.0
2015-05-05 11:30:00,23.24,23.27,23.21,23.24,55800.0,21.2642,21.2916,21.2367,21.2642,55800.0
2015-05-05 12:00:00,23.25,23.27,23.2,23.2,46200.0,21.2733,21.2916,21.2276,21.2276,46200.0
2015-05-05 12:30:00,23.2,23.21,23.14,23.15,48200.0,21.2276,21.2367,21.1727,21.1818,48200.0
2015-05-05 13:00:00,23.14,23.18,23.05,23.11,70700.0,21.1727,21.2093,21.0903,21.1452,70700.0
2015-05-05 13:30:00,23.1,23.1,23.04,23.06,75000.0,21.1361,21.1361,21.0812,21.0995,75000.0
2015-05-05 14:00:00,23.06,23.09,23.01,23.01,67900.0,21.0995,21.1269,21.0537,21.0537,67900.0
2015-05-05 14:30:00,23.01,23.04,22.95,22.98,76800.0,21.0537,21.0812,20.9988,21.0263,76800.0
2015-05-05 15:00:00,22.98,23.03,22.96,23.02,96500.0,21.0263,21.072,21.008,21.0629,96500.0
2015-05-05 15:30:00,23.02,23.04,22.97,22.97,251300.0,21.0629,21.0812,21.0171,21.0171,251300.0
2015-05-06 09:30:00,23.12,23.21,22.9,22.95,52000.0,21.1544,21.2367,20.9531,20.9988,52000.0
2015-05-06 10:00:00,22.94,23.01,22.86,22.96,53600.0,20.9897,21.0537,20.9165,21.008,53600.0
2015-05-06 10:30:00,22.96,22.97,22.88,22.92,54900.0,21.008,21.0171,20.9348,20.9714,54900.0
2015-05-06 11:00:00,22.92,22.93,22.8,22.85,48100.0,20.9714,20.9805,20.8616,20.9073,48100.0
2015-05-06 11:30:00,22.84,22.88,22.81,22.87,40300.0,20.8982,20.9348,20.8707,20.9256,40300.0
2015-05-06 12:00:00,22.87,22.87,22.82,22.83,43200.0,20.9256,20.9256,20.8799,20.889,43200.0
2015-05-06 12:30:00,22.83,22.85,22.78,22.79,59900.0,20.889,20.9073,20.8433,20.8524,59900.0
2015-05-06 13:00:00,22.79,22.87,22.78,22.83,46000.0,20.8524,20.9256,20.8433,20.889,46000.0
2015-05-06 13:30:00,22.83,22.83,22.77,22.79,36700.0,20.889,20.889,20.8341,20.8524,36700.0
2015-05-06 14:00:00,22.79,22.81,22.75,22.77,60700.0,20.8524,20.8707,20.8158,20.8341,60700.0
2015-05-06 14:30:00,22.77,22.8,22.73,22.8,57400.0,20.8341,20.8616,20.7976,20.8616,57400.0
2015-05-06 15:00:00,22.79,22.81,22.75,22.8,74400.0,20.8524,20.8707,20.8158,20.8616,74400.0
2015-05-06 15:30:00,22.79,22.89,22.77,22.89,229700.0,20.8524,20.9439,20.8341,20.9439,229700.0
2015-05-07 09:30:00,22.92,23.11,22.83,23.01,72400.0,20.9714,21.1452,20.889,21.0537,72400.0
2015-05-07 10:00:00,23.01,23.06,22.98,23.02,60200.0,21.0537,21.0995,21.0263,21.0629,60200.0
2015-05-07 10:30:00,23.01,23.12,23.0,23.1,105800.0,21.0537,21.1544,21.0446,21.1361,105800.0
2015-05-07 11:00:00,23.1,23.13,23.05,23.11,75900.0,21.1361,21.1635,21.0903,21.1452,75900.0
2015-05-07 11:30:00,23.11,23.12,23.07,23.07,55400.0,21.1452,21.1544,21.1086,21.1086,55400.0
2015-05-07 12:00:00,23.08,23.13,23.06,23.11,85800.0,21.1178,21.1635,21.0995,21.1452,85800.0
2015-05-07 12:30:00,23.12,23.18,23.11,23.17,189100.0,21.1544,21.2093,21.1452,21.2001,189100.0
2015-05-07 13:00:00,23.18,23.25,23.18,23.23,78400.0,21.2093,21.2733,21.2093,21.255,78400.0
2015-05-07 13:30:00,23.23,23.24,23.19,23.2,96000.0,21.255,21.2642,21.2184,21.2276,96000.0
2015-05-07 14:00:00,23.2,23.24,23.2,23.24,74400.0,21.2276,21.2642,21.2276,21.2642,74400.0
2015-05-07 14:30:00,23.24,23.24,23.19,23.22,49700.0,21.2642,21.2642,21.2184,21.2459,49700.0
2015-05-07 15:00:00,23.22,23.23,23.18,23.2,102200.0,21.2459,21.255,21.2093,21.2276,102200.0
2015-05-07 15:30:00,23.19,23.2,23.14,23.18,265000.0,21.2184,21.2276,21.1727,21.2093,265000.0
2015-05-08 09:30:00,23.43,23.49,23.34,23.41,71500.0,21.438,21.4929,21.3557,21.4197,71500.0
2015-05-08 10:00:00,23.41,23.47,23.37,23.39,169700.0,21.4197,21.4746,21.3831,21.4014,169700.0
2015-05-08 10:30:00,23.4,23.4,23.31,23.33,62600.0,21.4106,21.4106,21.3282,21.3465,62600.0
2015-05-08 11:00:00,23.33,23.45,23.33,23.39,42100.0,21.3465,21.4563,21.3465,21.4014,42100.0
2015-05-08 11:30:00,23.4,23.41,23.37,23.41,53700.0,21.4106,21.4197,21.3831,21.4197,53700.0
2015-05-08 12:00:00,23.41,23.43,23.38,23.39,87600.0,21.4197,21.438,21.3923,21.4014,87600.0
2015-05-08 12:30:00,23.39,23.41,23.38,23.4,54600.0,21.4014,21.4197,21.3923,21.4106,54600.0
2015-05-08 13:00:00,23.4,23.41,23.38,23.4,54800.0,21.4106,21.4197,21.3923,21.4106,54800.0
2015-05-08 13:30:00,23.39,23.4,23.36,23.38,22400.0,21.4014,21.4106,21.374,21.3923,22400.0
2015-05-08 14:00:00,23.38,23.41,23.37,23.37,27700.0,21.3923,21.4197,21.3831,21.3831,27700.0
2015-05-08 14:30:00,23.37,23.4,23.34,23.36,47300.0,21.3831,21.4106,21.3557,21.374,47300.0
2015-05-08 15:00:00,23.35,23.4,23.35,23.38,33900.0,21.3648,21.4106,21.3648,21.3923,33900.0
2015-05-08 15:30:00,23.38,23.39,23.35,23.38,164000.0,21.3923,21.4014,21.3648,21.3923,164000.0
2015-05-11 09:30:00,23.34,23.51,23.31,23.45,69300.0,21.3557,21.5112,21.3282,21.4563,69300.0
2015-05-11 10:00:00,23.46,23.51,23.46,23.49,51300.0,21.4655,21.5112,21.4655,21.4929,51300.0
2015-05-11 10:30:00,23.48,23.52,23.44,23.5,40000.0,21.4838,21.5204,21.4472,21.5021,40000.0
2015-05-11 11:00:00,23.51,23.52,23.48,23.5,41500.0,21.5112,21.5204,21.4838,21.5021,41500.0
2015-05-11 11:30:00,23.49,23.51,23.46,23.46,32600.0,21.4929,21.5112,21.4655,21.4655,32600.0
2015-05-11 12:00:00,23.47,23.47,23.42,23.46,23100.0,21.4746,21.4746,21.4289,21.4655,23100.0
2015-05-11 12:30:00,23.47,23.49,23.45,23.48,18800.0,21.4746,21.4929,21.4563,21.4838,18800.0
2015-05-11 13:00:00,23.48,23.51,23.47,23.5,26100.0,21.4838,21.5112,21.4746,21.5021,26100.0
2015-05-11 13:30:00,23.51,23.51,23.47,23.48,16700.0,21.5112,21.5112,21.4746,21.4838,16700.0
2015-05-11 14:00:00,23.48,23.5,23.45,23.47,29600.0,21.4838,21.5021,21.4563,21.4746,29600.0
2015-05-11 14:30:00,23.47,23.48,23.44,23.45,33400.0,21.4746,21.4838,21.4472,21.4563,33400.0
2015-05-11 15:00:00,23.44,23.5,23.41,23.49,43400.0,21.4472,21.5021,21.4197,21.4929,43400.0
2015-05-11 15:30:00,23.48,23.5,23.46,23.47,115200.0,21.4838,21.5021,21.4655,21.4746,115200.0
2015-05-12 09:30:00,23.37,23.39,23.17,23.29,141600.0,21.3831,21.4014,21.2001,21.3099,141600.0
2015-05-12 10:00:00,23.28,23.33,23.24,23.27,46000.0,21.3008,21.3465,21.2642,21.2916,46000.0
2015-05-12 10:30:00,23.27,23.49,23.27,23.43,108400.0,21.2916,21.4929,21.2916,21.438,108400.0
2015-05-12 11:00:00,23.43,23.51,23.43,23.46,58000.0,21.438,21.5112,21.438,21.4655,58000.0
2015-05-12 11:30:00,23.46,23.48,23.43,23.44,27300.0,21.4655,21.4838,21.438,21.4472,27300.0
2015-05-12 12:00:00,23.44,23.47,23.4,23.41,28100.0,21.4472,21.4746,21.4106,21.4197,28100.0
2015-05-12 12:30:00,23.41,23.5,23.41,23.46,21000.0,21.4197,21.5021,21.4197,21.4655,21000.0
2015-05-12 13:00:00,23.46,23.5,23.43,23.48,43500.0,21.4655,21.5021,21.438,21.4838,43500.0
2015-05-12 13:30:00,23.48,23.49,23.42,23.45,18000.0,21.4838,21.4929,21.4289,21.4563,18000.0
2015-05-12 14:00:00,23.45,23.48,23.44,23.47,35600.0,21.4563,21.4838,21.4472,21.4746,35600.0
2015-05-12 14:30:00,23.46,23.48,23.41,23.43,29800.0,21.4655,21.4838,21.4197,21.438,29800.0
2015-05-12 15:00:00,23.42,23.44,23.4,23.43,59200.0,21.4289,21.4472,21.4106,21.438,59200.0
2015-05-12 15:30:00,23.43,23.46,23.39,23.4,170300.0,21.438,21.4655,21.4014,21.4106,170300.0
2015-05-13 09:30:00,23.36,23.64,23.31,23.62,114600.0,21.4466,21.7036,21.4007,21.6853,114600.0
2015-05-13 10:00:00,23.62,23.62,23.56,23.56,119000.0,21.6853,21.6853,21.6302,21.6302,119000.0
2015-05-13 10:30:00,23.57,23.6,23.51,23.51,61900.0,21.6394,21.6669,21.5843,21.5843,61900.0
2015-05-13 11:00:00,23.52,23.58,23.43,23.56,129200.0,21.5935,21.6485,21.5108,21.6302,129200.0
2015-05-13 11:30:00,23.55,23.59,23.54,23.58,44200.0,21.621,21.6577,21.6118,21.6485,44200.0
2015-05-13 12:00:00,23.59,23.62,23.57,23.6,52200.0,21.6577,21.6853,21.6394,21.6669,52200.0
2015-05-13 12:30:00,23.61,23.66,23.6,23.63,41400.0,21.6761,21.722,21.6669,21.6945,41400.0
2015-05-13 13:00:00,23.63,23.69,23.63,23.69,37000.0,21.6945,21.7495,21.6945,21.7495,37000.0
2015-05-13 13:30:00,23.69,23.7,23.66,23.66,22900.0,21.7495,21.7587,21.722,21.722,22900.0
2015-05-13 14:00:00,23.66,23.7,23.65,23.69,60100.0,21.722,21.7587,21.7128,21.7495,60100.0
2015-05-13 14:30:00,23.68,23.68,23.58,23.6,71000.0,21.7404,21.7404,21.6485,21.6669,71000.0
2015-05-13 15:00:00,23.6,23.63,23.54,23.54,69700.0,21.6669,21.6945,21.6118,21.6118,69700.0
2015-05-13 15:30:00,23.54,23.57,23.51,23.55,171400.0,21.6118,21.6394,21.5843,21.621,171400.0
2015-05-14 09:30:00,23.77,23.83,23.6,23.8,92600.0,21.823,21.8781,21.6669,21.8505,92600.0
2015-05-14 10:00:00,23.79,24.05,23.79,24.04,139900.0,21.8413,22.08,21.8413,22.0709,139900.0
2015-05-14 10:30:00,24.04,24.05,23.99,24.04,98800.0,22.0709,22.08,22.025,22.0709,98800.0
2015-05-14 11:00:00,24.04,24.1,24.03,24.04,98200.0,22.0709,22.126,22.0617,22.0709,98200.0
2015-05-14 11:30:00,24.04,24.06,23.98,24.06,99800.0,22.0709,22.0892,22.0158,22.0892,99800.0
2015-05-14 12:00:00,24.06,24.14,24.05,24.12,81500.0,22.0892,22.1627,22.08,22.1443,81500.0
2015-05-14 12:30:00,24.12,24.14,24.05,24.08,37200.0,22.1443,22.1627,22.08,22.1076,37200.0
2015-05-14 13:00:00,24.08,24.14,24.07,24.14,54900.0,22.1076,22.1627,22.0984,22.1627,54900.0
2015-05-14 13:30:00,24.14,24.16,24.11,24.14,42700.0,22.1627,22.181,22.1351,22.1627,42700.0
2015-05-14 14:00:00,24.14,24.15,24.12,24.15,41500.0,22.1627,22.1719,22.1443,22.1719,41500.0
2015-05-14 14:30:00,24.15,24.17,24.13,24.17,58900.0,22.1719,22.1902,22.1535,22.1902,58900.0
2015-05-14 15:00:00,24.17,24.24,24.15,24.24,128200.0,22.1902,22.2545,22.1719,22.2545,128200.0
2015-05-14 15:30:00,24.24,24.25,24.2,24.25,293900.0,22.2545,22.2637,22.2178,22.2637,293900.0
2015-05-15 09:30:00,24.21,24.24,24.11,24.16,92600.0,22.2269,22.2545,22.1351,22.181,92600.0
2015-05-15 10:00:00,24.15,24.24,24.15,24.21,88900.0,22.1719,22.2545,22.1719,22.2269,88900.0
2015-05-15 10:30:00,24.21,24.3,24.2,24.26,111300.0,22.2269,22.3096,22.2178,22.2728,111300.0
2015-05-15 11:00:00,24.25,24.29,24.2,24.26,102100.0,22.2637,22.3004,22.2178,22.2728,102100.0
2015-05-15 11:30:00,24.25,24.25,24.21,24.23,96600.0,22.2637,22.2637,22.2269,22.2453,96600.0
2015-05-15 12:00:00,24.24,24.24,24.21,24.22,132900.0,22.2545,22.2545,22.2269,22.2361,132900.0
2015-05-15 12:30:00,24.22,24.27,24.22,24.26,48300.0,22.2361,22.282,22.2361,22.2728,48300.0
2015-05-15 13:00:00,24.26,24.27,24.21,24.21,45100.0,22.2728,22.282,22.2269,22.2269,45100.0
2015-05-15 13:30:00,24.21,24.22,24.19,24.2,26500.0,22.2269,22.2361,22.2086,22.2178,26500.0
2015-05-15 14:00:00,24.2,24.27,24.19,24.27,164700.0,22.2178,22.282,22.2086,22.282,164700.0
2015-05-15 14:30:00,24.27,24.28,24.25,24.26,96800.0,22.282,22.2912,22.2637,22.2728,96800.0
2015-05-15 15:00:00,24.26,24.29,24.25,24.28,105600.0,22.2728,22.3004,22.2637,22.2912,105600.0
2015-05-15 15:30:00,24.28,24.32,24.27,24.31,311400.0,22.2912,22.3279,22.282,22.3188,311400.0
2015-05-18 09:30:00,24.27,24.4,24.14,24.39,211100.0,22.282,22.4014,22.1627,22.3922,211100.0
2015-05-18 10:00:00,24.39,24.5,24.39,24.49,152800.0,22.3922,22.4932,22.3922,22.484,152800.0
2015-05-18 10:30:00,24.5,24.54,24.49,24.54,109600.0,22.4932,22.5299,22.484,22.5299,109600.0
2015-05-18 11:00:00,24.53,24.63,24.53,24.63,107500.0,22.5207,22.6125,22.5207,22.6125,107500.0
2015-05-18 11:30:00,24.62,24.74,24.62,24.73,152900.0,22.6034,22.7135,22.6034,22.7043,152900.0
2015-05-18 12:00:00,24.72,24.78,24.71,24.71,163400.0,22.6952,22.7503,22.686,22.686,163400.0
2015-05-18 12:30:00,24.72,24.78,24.71,24.78,101200.0,22.6952,22.7503,22.686,22.7503,101200.0
2015-05-18 13:00:00,24.77,24.79,24.76,24.79,148600.0,22.7411,22.7594,22.7319,22.7594,148600.0
2015-05-18 13:30:00,24.79,24.85,24.77,24.84,108800.0,22.7594,22.8145,22.7411,22.8053,108800.0
2015-05-18 14:00:00,24.85,24.89,24.83,24.83,112300.0,22.8145,22.8512,22.7962,22.7962,112300.0
2015-05-18 14:30:00,24.83,24.88,24.83,24.87,117400.0,22.7962,22.8421,22.7962,22.8329,117400.0
2015-05-18 15:00:00,24.87,24.91,24.82,24.83,231000.0,22.8329,22.8696,22.787,22.7962,231000.0
2015-05-18 15:30:00,24.84,24.89,24.83,24.83,372300.0,22.8053,22.8512,22.7962,22.7962,372300.0
2015-05-19 09:30:00,24.8,24.95,24.71,24.76,146900.0,22.7686,22.9063,22.686,22.7319,146900.0
2015-05-19 10:00:00,24.75,24.77,24.63,24.67,147600.0,22.7227,22.7411,22.6125,22.6493,147600.0
2015-05-19 10:30:00,24.68,24.76,24.67,24.7,133300.0,22.6584,22.7319,22.6493,22.6768,133300.0
2015-05-19 11:00:00,24.7,24.72,24.63,24.66,123000.0,22.6768,22.6952,22.6125,22.6401,123000.0
2015-05-19 11:30:00,24.66,24.67,24.6,24.67,116000.0,22.6401,22.6493,22.585,22.6493,116000.0
2015-05-19 12:00:00,24.67,24.68,24.59,24.59,62800.0,22.6493,22.6584,22.5758,22.5758,62800.0
2015-05-19 12:30:00,24.59,24.62,24.59,24.6,42700.0,22.5758,22.6034,22.5758,22.585,42700.0
2015-05-19 13:00:00,24.59,24.61,24.55,24.57,66500.0,22.5758,22.5942,22.5391,22.5575,66500.0
2015-05-19 13:30:00,24.57,24.67,24.57,24.64,64600.0,22.5575,22.6493,22.5575,22.6217,64600.0
2015-05-19 14:00:00,24.64,24.68,24.6,24.66,115100.0,22.6217,22.6584,22.585,22.6401,115100.0
2015-05-19 14:30:00,24.65,24.66,24.59,24.62,92400.0,22.6309,22.6401,22.5758,22.6034,92400.0
2015-05-19 15:00:00,24.62,24.62,24.52,24.55,106900.0,22.6034,22.6034,22.5116,22.5391,106900.0
2015-05-19 15:30:00,24.54,24.58,24.53,24.53,182900.0,22.5299,22.5666,22.5207,22.5207,182900.0
2015-05-20 09:30:00,24.59,24.61,24.45,24.58,43700.0,22.5758,22.5942,22.4473,22.5666,43700.0
2015-05-20 10:00:00,24.58,24.69,24.55,24.66,81300.0,22.5666,22.6676,22.5391,22.6401,81300.0
2015-05-20 10:30:00,24.67,24.7,24.63,24.63,54200.0,22.6493,22.6768,22.6125,22.6125,54200.0
2015-05-20 11:00:00,24.63,24.67,24.63,24.64,43300.0,22.6125,22.6493,22.6125,22.6217,43300.0
2015-05-20 11:30:00,24.64,24.67,24.62,24.64,49900.0,22.6217,22.6493,22.6034,22.6217,49900.0
2015-05-20 12:00:00,24.63,24.69,24.63,24.69,43600.0,22.6125,22.6676,22.6125,22.6676,43600.0
2015-05-20 12:30:00,24.69,24.69,24.64,24.64,68600.0,22.6676,22.6676,22.6217,22.6217,68600.0
2015-05-20 13:00:00,24.64,24.67,24.64,24.67,29600.0,22.6217,22.6493,22.6217,22.6493,29600.0
2015-05-20 13:30:00,24.67,24.67,24.61,24.63,47900.0,22.6493,22.6493,22.5942,22.6125,47900.0
2015-05-20 14:00:00,24.62,24.76,24.61,24.75,63700.0,22.6034,22.7319,22.5942,22.7227,63700.0
2015-05-20 14:30:00,24.75,24.76,24.68,24.7,35400.0,22.7227,22.7319,22.6584,22.6768,35400.0
2015-05-20 15:00:00,24.71,24.72,24.61,24.68,85500.0,22.686,22.6952,22.5942,22.6584,85500.0
2015-05-20 15:30:00,24.68,24.76,24.66,24.73,222100.0,22.6584,22.7319,22.6401,22.7043,222100.0
2015-05-21 09:30:00,24.65,24.7,24.57,24.62,52800.0,22.6309,22.6768,22.5575,22.6034,52800.0
2015-05-21 10:00:00,24.61,24.76,24.6,24.75,46500.0,22.5942,22.7319,22.585,22.7227,46500.0
2015-05-21 10:30:00,24.74,24.75,24.71,24.72,56900.0,22.7135,22.7227,22.686,22.6952,56900.0
2015-05-21 11:00:00,24.72,24.74,24.69,24.73,35700.0,22.6952,22.7135,22.6676,22.7043,35700.0
2015-05-21 11:30:00,24.73,24.73,24.63,24.63,37900.0,22.7043,22.7043,22.6125,22.6125,37900.0
2015-05-21 12:00:00,24.63,24.63,24.6,24.61,34100.0,22.6125,22.6125,22.585,22.5942,34100.0
2015-05-21 12:30:00,24.62,24.63,24.54,24.56,69100.0,22.6034,22.6125,22.5299,22.5483,69100.0
2015-05-21 13:00:00,24.57,24.57,24.49,24.49,36700.0,22.5575,22.5575,22.484,22.484,36700.0
2015-05-21 13:30:00,24.49,24.52,24.44,24.47,68500.0,22.484,22.5116,22.4381,22.4656,68500.0
2015-05-21 14:00:00,24.47,24.49,24.46,24.48,43000.0,22.4656,22.484,22.4565,22.4748,43000.0
2015-05-21 14:30:00,24.48,24.52,24.45,24.5,82100.0,22.4748,22.5116,22.4473,22.4932,82100.0
2015-05-21 15:00:00,24.5,24.51,24.41,24.46,127300.0,22.4932,22.5024,22.4106,22.4565,127300.0
2015-05-21 15:30:00,24.46,24.52,24.45,24.45,161300.0,22.4565,22.5116,22.4473,22.4473,161300.0
2015-05-22 09:30:00,24.4,24.49,24.38,24.48,43500.0,22.4014,22.484,22.383,22.4748,43500.0
2015-05-22 10:00:00,24.48,24.52,24.39,24.44,62400.0,22.4748,22.5116,22.3922,22.4381,62400.0
2015-05-22 10:30:00,24.43,24.49,24.42,24.47,38700.0,22.4289,22.484,22.4197,22.4656,38700.0
2015-05-22 11:00:00,24.48,24.5,24.44,24.5,49300.0,22.4748,22.4932,22.4381,22.4932,49300.0
2015-05-22 11:30:00,24.49,24.5,24.45,24.49,34300.0,22.484,22.4932,22.4473,22.484,34300.0
2015-05-22 12:00:00,24.5,24.55,24.48,24.55,25600.0,22.4932,22.5391,22.4748,22.5391,25600.0
2015-05-22 12:30:00,24.54,24.56,24.51,24.52,22100.0,22.5299,22.5483,22.5024,22.5116,22100.0
2015-05-22 13:00:00,24.51,24.57,24.5,24.51,23100.0,22.5024,22.5575,22.4932,22.5024,23100.0
2015-05-22 13:30:00,24.52,24.57,24.52,24.55,15600.0,22.5116,22.5575,22.5116,22.5391,15600.0
2015-05-22 14:00:00,24.55,24.57,24.53,24.57,36900.0,22.5391,22.5575,22.5207,22.5575,36900.0
2015-05-22 14:30:00,24.56,24.58,24.56,24.58,15100.0,22.5483,22.5666,22.5483,22.5666,15100.0
2015-05-22 15:00:00,24.58,24.6,24.56,24.59,39400.0,22.5666,22.585,22.5483,22.5758,39400.0
2015-05-22 15:30:00,24.59,24.61,24.57,24.58,111300.0,22.5758,22.5942,22.5575,22.5666,111300.0
2015-05-26 09:30:00,24.43,24.5,24.25,24.28,58100.0,22.4289,22.4932,22.2637,22.2912,58100.0
2015-05-26 10:00:00,24.27,24.28,24.12,24.17,63700.0,22.282,22.2912,22.1443,22.1902,63700.0
2015-05-26 10:30:00,24.17,24.29,24.15,24.24,83700.0,22.1902,22.3004,22.1719,22.2545,83700.0
2015-05-26 11:00:00,24.24,24.28,24.22,24.26,93900.0,22.2545,22.2912,22.2361,22.2728,93900.0
2015-05-26 11:30:00,24.26,24.29,24.25,24.26,44900.0,22.2728,22.3004,22.2637,22.2728,44900.0
2015-05-26 12:00:00,24.26,24.3,24.23,24.29,32200.0,22.2728,22.3096,22.2453,22.3004,32200.0
2015-05-26 12:30:00,24.3,24.31,24.27,24.29,40300.0,22.3096,22.3188,22.282,22.3004,40300.0
2015-05-26 13:00:00,24.28,24.3,24.24,24.3,33400.0,22.2912,22.3096,22.2545,22.3096,33400.0
2015-05-26 13:30:00,24.29,24.29,24.23,24.25,58000.0,22.3004,22.3004,22.2453,22.2637,58000.0
2015-05-26 14:00:00,24.24,24.29,24.24,24.27,40800.0,22.2545,22.3004,22.2545,22.282,40800.0
2015-05-26 14:30:00,24.27,24.28,24.2,24.21,44300.0,22.282,22.2912,22.2178,22.2269,44300.0
2015-05-26 15:00:00,24.21,24.28,24.2,24.27,75200.0,22.2269,22.2912,22.2178,22.282,75200.0
2015-05-26 15:30:00,24.27,24.35,24.27,24.33,352400.0,22.282,22.3555,22.282,22.3371,352400.0
2015-05-27 09:30:00,24.34,24.43,24.22,24.39,60300.0,22.3463,22.4289,22.2361,22.3922,60300.0
2015-05-27 10:00:00,24.39,24.41,24.23,24.23,87000.0,22.3922,22.4106,22.2453,22.2453,87000.0
2015-05-27 10:30:00,24.23,24.26,24.22,24.25,255900.0,22.2453,22.2728,22.2361,22.2637,255900.0
2015-05-27 11:00:00,24.25,24.37,24.23,24.36,331500.0,22.2637,22.3738,22.2453,22.3647,331500.0
2015-05-27 11:30:00,24.37,24.43,24.36,24.43,73100.0,22.3738,22.4289,22.3647,22.4289,73100.0
2015-05-27 12:00:00,24.43,24.44,24.39,24.41,109800.0,22.4289,22.4381,22.3922,22.4106,109800.0
2015-05-27 12:30:00,24.4,24.41,24.34,24.34,68500.0,22.4014,22.4106,22.3463,22.3463,68500.0
2015-05-27 13:00:00,24.34,24.42,24.33,24.42,57100.0,22.3463,22.4197,22.3371,22.4197,57100.0
2015-05-27 13:30:00,24.42,24.43,24.37,24.43,94800.0,22.4197,22.4289,22.3738,22.4289,94800.0
2015-05-27 14:00:00,24.43,24.47,24.4,24.47,168400.0,22.4289,22.4656,22.4014,22.4656,168400.0
2015-05-27 14:30:00,24.47,24.53,24.46,24.53,81200.0,22.4656,22.5207,22.4565,22.5207,81200.0
2015-05-27 15:00:00,24.54,24.62,24.51,24.58,119300.0,22.5299,22.6034,22.5024,22.5666,119300.0
2015-05-27 15:30:00,24.58,24.66,24.57,24.65,343000.0,22.5666,22.6401,22.5575,22.6309,343000.0
2015-05-28 09:30:00,24.64,24.78,24.56,24.6,70600.0,22.6217,22.7503,22.5483,22.585,70600.0
2015-05-28 10:00:00,24.6,24.69,24.58,24.69,54100.0,22.585,22.6676,22.5666,22.6676,54100.0
2015-05-28 10:30:00,24.68,24.68,24.6,24.63,73100.0,22.6584,22.6584,22.585,22.6125,73100.0
2015-05-28 11:00:00,24.64,24.66,24.6,24.63,63300.0,22.6217,22.6401,22.585,22.6125,63300.0
2015-05-28 11:30:00,24.63,24.66,24.59,24.65,74700.0,22.6125,22.6401,22.5758,22.6309,74700.0
2015-05-28 12:00:00,24.65,24.67,24.61,24.65,47300.0,22.6309,22.6493,22.5942,22.6309,47300.0
2015-05-28 12:30:00,24.65,24.65,24.6,24.6,34600.0,22.6309,22.6309,22.585,22.585,34600.0
2015-05-28 13:00:00,24.6,24.61,24.55,24.55,50500.0,22.585,22.5942,22.5391,22.5391,50500.0
2015-05-28 13:30:00,24.55,24.58,24.55,24.57,45300.0,22.5391,22.5666,22.5391,22.5575,45300.0
2015-05-28 14:00:00,24.56,24.6,24.55,24.6,66300.0,22.5483,22.585,22.5391,22.585,66300.0
2015-05-28 14:30:00,24.59,24.62,24.58,24.6,40300.0,22.5758,22.6034,22.5666,22.585,40300.0
2015-05-28 15:00:00,24.61,24.64,24.57,24.6,84400.0,22.5942,22.6217,22.5575,22.585,84400.0
2015-05-28 15:30:00,24.61,24.62,24.59,24.62,224200.0,22.5942,22.6034,22.5758,22.6034,224200.0
2015-05-29 09:30:00,24.61,24.63,24.48,24.54,64200.0,22.5942,22.6125,22.4748,22.5299,64200.0
2015-05-29 10:00:00,24.54,24.55,24.44,24.47,65500.0,22.5299,22.5391,22.4381,22.4656,65500.0
2015-05-29 10:30:00,24.47,24.51,24.34,24.36,83500.0,22.4656,22.5024,22.3463,22.3647,83500.0
2015-05-29 11:00:00,24.36,24.39,24.33,24.33,59800.0,22.3647,22.3922,22.3371,22.3371,59800.0
2015-05-29 11:30:00,24.33,24.49,24.32,24.46,94400.0,22.3371,22.484,22.3279,22.4565,94400.0
2015-05-29 12:00:00,24.47,24.64,24.46,24.64,56300.0,22.4656,22.6217,22.4565,22.6217,56300.0
2015-05-29 12:30:00,24.64,24.7,24.64,24.66,59100.0,22.6217,22.6768,22.6217,22.6401,59100.0
2015-05-29 13:00:00,24.66,24.68,24.64,24.65,40200.0,22.6401,22.6584,22.6217,22.6309,40200.0
2015-05-29 13:30:00,24.65,24.7,24.64,24.65,53600.0,22.6309,22.6768,22.6217,22.6309,53600.0
2015-05-29 14:00:00,24.65,24.66,24.57,24.6,39900.0,22.6309,22.6401,22.5575,22.585,39900.0
2015-05-29 14:30:00,24.59,24.6,24.53,24.58,51600.0,22.5758,22.585,22.5207,22.5666,51600.0
2015-05-29 15:00:00,24.57,24.59,24.55,24.58,74400.0,22.5575,22.5758,22.5391,22.5666,74400.0
2015-05-29 15:30:00,24.59,24.65,24.56,24.56,165000.0,22.5758,22.6309,22.5483,22.5483,165000.0
2015-06-01 09:30:00,24.56,24.6,24.33,24.33,228682.0,22.5483,22.585,22.3371,22.3371,228682.0
2015-06-01 10:00:00,24.33,24.38,24.15,24.24,193318.0,22.3371,22.383,22.1719,22.2545,193318.0
2015-06-01 10:30:00,24.24,24.26,24.15,24.19,91117.0,22.2545,22.2728,22.1719,22.2086,91117.0
2015-06-01 11:00:00,24.19,24.21,24.13,24.15,117177.0,22.2086,22.2269,22.1535,22.1719,117177.0
2015-06-01 11:30:00,24.15,24.23,24.15,24.21,89183.0,22.1719,22.2453,22.1719,22.2269,89183.0
2015-06-01 12:00:00,24.2,24.38,24.19,24.36,62148.0,22.2178,22.383,22.2086,22.3647,62148.0
2015-06-01 12:30:00,24.36,24.37,24.29,24.33,74296.0,22.3647,22.3738,22.3004,22.3371,74296.0
2015-06-01 13:00:00,24.33,24.33,24.26,24.28,65755.0,22.3371,22.3371,22.2728,22.2912,65755.0
2015-06-01 13:30:00,24.29,24.29,24.26,24.26,45174.0,22.3004,22.3004,22.2728,22.2728,45174.0
2015-06-01 14:00:00,24.26,24.29,24.23,24.27,56920.0,22.2728,22.3004,22.2453,22.282,56920.0
2015-06-01 14:30:00,24.27,24.27,24.22,24.23,77234.0,22.282,22.282,22.2361,22.2453,77234.0
2015-06-01 15:00:00,24.23,24.26,24.21,24.23,77006.0,22.2453,22.2728,22.2269,22.2453,77006.0
2015-06-01 15:30:00,24.23,24.24,24.15,24.17,201811.0,22.2453,22.2545,22.1719,22.1902,201811.0
2015-06-02 09:30:00,24.1,24.18,23.93,23.95,179816.0,22.126,22.1994,21.9699,21.9882,179816.0
2015-06-02 10:00:00,23.95,24.05,23.92,24.01,88308.0,21.9882,22.08,21.9607,22.0433,88308.0
2015-06-02 10:30:00,24.01,24.1,24.01,24.02,55771.0,22.0433,22.126,22.0433,22.0525,55771.0
2015-06-02 11:00:00,24.02,24.05,23.9,23.97,124091.0,22.0525,22.08,21.9423,22.0066,124091.0
2015-06-02 11:30:00,23.96,24.0,23.96,23.97,45219.0,21.9974,22.0341,21.9974,22.0066,45219.0
2015-06-02 12:00:00,23.97,24.08,23.96,24.05,51960.0,22.0066,22.1076,21.9974,22.08,51960.0
2015-06-02 12:30:00,24.05,24.14,24.05,24.12,33897.0,22.08,22.1627,22.08,22.1443,33897.0
2015-06-02 13:00:00,24.11,24.16,24.1,24.14,48075.0,22.1351,22.181,22.126,22.1627,48075.0
2015-06-02 13:30:00,24.14,24.16,24.13,24.15,46261.0,22.1627,22.181,22.1535,22.1719,46261.0
2015-06-02 14:00:00,24.14,24.15,24.07,24.1,33201.0,22.1627,22.1719,22.0984,22.126,33201.0
2015-06-02 14:30:00,24.11,24.11,24.02,24.06,48227.0,22.1351,22.1351,22.0525,22.0892,48227.0
2015-06-02 15:00:00,24.06,24.06,23.96,23.99,148715.0,22.0892,22.0892,21.9974,22.025,148715.0
2015-06-02 15:30:00,23.99,24.01,23.97,23.98,226159.0,22.025,22.0433,22.0066,22.0158,226159.0
2015-06-03 09:30:00,24.08,24.2,24.06,24.16,113829.0,22.1076,22.2178,22.0892,22.181,113829.0
2015-06-03 10:00:00,24.16,24.28,24.11,24.28,104459.0,22.181,22.2912,22.1351,22.2912,104459.0
2015-06-03 10:30:00,24.29,24.34,24.28,24.3,96422.0,22.3004,22.3463,22.2912,22.3096,96422.0
2015-06-03 11:00:00,24.3,24.33,24.26,24.28,88020.0,22.3096,22.3371,22.2728,22.2912,88020.0
2015-06-03 11:30:00,24.29,24.33,24.23,24.29,108252.0,22.3004,22.3371,22.2453,22.3004,108252.0
2015-06-03 12:00:00,24.29,24.32,24.17,24.19,85662.0,22.3004,22.3279,22.1902,22.2086,85662.0
2015-06-03 12:30:00,24.18,24.23,24.14,24.23,95079.0,22.1994,22.2453,22.1627,22.2453,95079.0
2015-06-03 13:00:00,24.23,24.26,24.22,24.24,60606.0,22.2453,22.2728,22.2361,22.2545,60606.0
2015-06-03 13:30:00,24.23,24.26,24.2,24.21,87853.0,22.2453,22.2728,22.2178,22.2269,87853.0
2015-06-03 14:00:00,24.21,24.24,24.2,24.2,127801.0,22.2269,22.2545,22.2178,22.2178,127801.0
2015-06-03 14:30:00,24.2,24.21,24.12,24.13,94452.0,22.2178,22.2269,22.1443,22.1535,94452.0
2015-06-03 15:00:00,24.13,24.19,24.11,24.13,168560.0,22.1535,22.2086,22.1351,22.1535,168560.0
2015-06-03 15:30:00,24.13,24.16,24.09,24.09,458848.0,22.1535,22.181,22.1168,22.1168,458848.0
2015-06-04 09:30:00,23.99,24.05,23.86,23.94,120906.0,22.025,22.08,21.9056,21.9791,120906.0
2015-06-04 10:00:00,23.94,24.01,23.94,23.96,134725.0,21.9791,22.0433,21.9791,21.9974,134725.0
2015-06-04 10:30:00,23.96,24.06,23.93,24.04,137402.0,21.9974,22.0892,21.9699,22.0709,137402.0
2015-06-04 11:00:00,24.04,24.11,23.99,24.11,118903.0,22.0709,22.1351,22.025,22.1351,118903.0
2015-06-04 11:30:00,24.11,24.2,24.09,24.18,183467.0,22.1351,22.2178,22.1168,22.1994,183467.0
2015-06-04 12:00:00,24.17,24.19,24.16,24.18,86409.0,22.1902,22.2086,22.181,22.1994,86409.0
2015-06-04 12:30:00,24.18,24.2,24.1,24.1,56377.0,22.1994,22.2178,22.126,22.126,56377.0
2015-06-04 13:00:00,24.1,24.12,23.97,23.98,112415.0,22.126,22.1443,22.0066,22.0158,112415.0
2015-06-04 13:30:00,23.97,24.02,23.95,24.0,73864.0,22.0066,22.0525,21.9882,22.0341,73864.0
2015-06-04 14:00:00,24.0,24.01,23.96,23.98,68092.0,22.0341,22.0433,21.9974,22.0158,68092.0
2015-06-04 14:30:00,23.98,24.05,23.97,23.99,158908.0,22.0158,22.08,22.0066,22.025,158908.0
2015-06-04 15:00:00,23.99,24.03,23.95,23.95,70283.0,22.025,22.0617,21.9882,21.9882,70283.0
2015-06-04 15:30:00,23.95,23.98,23.94,23.98,156342.0,21.9882,22.0158,21.9791,22.0158,156342.0
2015-06-05 09:30:00,23.9,23.99,23.78,23.96,70598.0,21.9423,22.025,21.8322,21.9974,70598.0
2015-06-05 10:00:00,23.97,24.04,23.95,23.98,72410.0,22.0066,22.0709,21.9882,22.0158,72410.0
2015-06-05 10:30:00,23.98,24.02,23.96,23.98,101321.0,22.0158,22.0525,21.9974,22.0158,101321.0
2015-06-05 11:00:00,23.99,24.11,23.97,24.11,90009.0,22.025,22.1351,22.0066,22.1351,90009.0
2015-06-05 11:30:00,24.1,24.14,24.09,24.12,147653.0,22.126,22.1627,22.1168,22.1443,147653.0
2015-06-05 12:00:00,24.12,24.15,24.1,24.1,37420.0,22.1443,22.1719,22.126,22.126,37420.0
2015-06-05 12:30:00,24.11,24.13,24.07,24.11,40011.0,22.1351,22.1535,22.0984,22.1351,40011.0
2015-06-05 13:00:00,24.11,24.13,24.1,24.13,31706.0,22.1351,22.1535,22.126,22.1535,31706.0
2015-06-05 13:30:00,24.12,24.14,24.11,24.13,38231.0,22.1443,22.1627,22.1351,22.1535,38231.0
2015-06-05 14:00:00,24.13,24.19,24.12,24.17,43347.0,22.1535,22.2086,22.1443,22.1902,43347.0
2015-06-05 14:30:00,24.18,24.23,24.17,24.22,51222.0,22.1994,22.2453,22.1902,22.2361,51222.0
2015-06-05 15:00:00,24.21,24.23,24.19,24.21,42724.0,22.2269,22.2453,22.2086,22.2269,42724.0
2015-06-05 15:30:00,24.2,24.26,24.18,24.23,198621.0,22.2178,22.2728,22.1994,22.2453,198621.0
2015-06-08 09:30:00,24.27,24.34,24.05,24.05,65627.0,22.282,22.3463,22.08,22.08,65627.0
2015-06-08 10:00:00,24.05,24.06,23.99,24.01,58637.0,22.08,22.0892,22.025,22.0433,58637.0
2015-06-08 10:30:00,24.01,24.04,23.98,24.0,41159.0,22.0433,22.0709,22.0158,22.0341,41159.0
2015-06-08 11:00:00,24.0,24.04,23.91,23.96,176618.0,22.0341,22.0709,21.9515,21.9974,176618.0
2015-06-08 11:30:00,23.96,23.96,23.89,23.92,74648.0,21.9974,21.9974,21.9332,21.9607,74648.0
2015-06-08 12:00:00,23.92,23.94,23.9,23.94,61778.0,21.9607,21.9791,21.9423,21.9791,61778.0
2015-06-08 12:30:00,23.94,23.95,23.85,23.85,57169.0,21.9791,21.9882,21.8964,21.8964,57169.0
2015-06-08 13:00:00,23.86,23.88,23.83,23.83,98852.0,21.9056,21.924,21.8781,21.8781,98852.0
2015-06-08 13:30:00,23.83,23.84,23.8,23.8,61205.0,21.8781,21.8872,21.8505,21.8505,61205.0
2015-06-08 14:00:00,23.8,23.82,23.77,23.82,97702.0,21.8505,21.8689,21.823,21.8689,97702.0
2015-06-08 14:30:00,23.82,23.92,23.81,23.91,89862.0,21.8689,21.9607,21.8597,21.9515,89862.0
2015-06-08 15:00:00,23.9,23.92,23.87,23.9,102751.0,21.9423,21.9607,21.9148,21.9423,102751.0
2015-06-08 15:30:00,23.89,23.9,23.83,23.83,202783.0,21.9332,21.9423,21.8781,21.8781,202783.0
2015-06-09 09:30:00,23.78,23.88,23.58,23.58,62748.0,21.8322,21.924,21.6485,21.6485,62748.0
2015-06-09 10:00:00,23.58,23.63,23.51,23.51,112238.0,21.6485,21.6945,21.5843,21.5843,112238.0
2015-06-09 10:30:00,23.51,23.68,23.46,23.68,115663.0,21.5843,21.7404,21.5384,21.7404,115663.0
2015-06-09 11:00:00,23.69,23.78,23.69,23.77,132896.0,21.7495,21.8322,21.7495,21.823,132896.0
2015-06-09 11:30:00,23.78,23.91,23.78,23.89,144866.0,21.8322,21.9515,21.8322,21.9332,144866.0
2015-06-09 12:00:00,23.9,23.91,23.76,23.79,78856.0,21.9423,21.9515,21.8138,21.8413,78856.0
2015-06-09 12:30:00,23.79,23.84,23.79,23.84,68137.0,21.8413,21.8872,21.8413,21.8872,68137.0
2015-06-09 13:00:00,23.85,23.87,23.83,23.86,63187.0,21.8964,21.9148,21.8781,21.9056,63187.0
2015-06-09 13:30:00,23.86,23.86,23.78,23.82,105005.0,21.9056,21.9056,21.8322,21.8689,105005.0
2015-06-09 14:00:00,23.81,23.84,23.75,23.77,194024.0,21.8597,21.8872,21.8046,21.823,194024.0
2015-06-09 14:30:00,23.77,23.78,23.71,23.72,45601.0,21.823,21.8322,21.7679,21.7771,45601.0
2015-06-09 15:00:00,23.73,23.73,23.68,23.69,51550.0,21.7863,21.7863,21.7404,21.7495,51550.0
2015-06-09 15:30:00,23.69,23.73,23.68,23.7,167101.0,21.7495,21.7863,21.7404,21.7587,167101.0
2015-06-10 09:30:00,23.85,23.97,23.73,23.9,57990.0,21.8964,22.0066,21.7863,21.9423,57990.0
2015-06-10 10:00:00,23.9,23.92,23.86,23.89,49498.0,21.9423,21.9607,21.9056,21.9332,49498.0
2015-06-10 10:30:00,23.89,23.92,23.89,23.91,78286.0,21.9332,21.9607,21.9332,21.9515,78286.0
2015-06-10 11:00:00,23.92,23.99,23.91,23.98,76363.0,21.9607,22.025,21.9515,22.0158,76363.0
2015-06-10 11:30:00,23.99,23.99,23.95,23.97,49968.0,22.025,22.025,21.9882,22.0066,49968.0
2015-06-10 12:00:00,23.96,23.97,23.94,23.94,50294.0,21.9974,22.0066,21.9791,21.9791,50294.0
2015-06-10 12:30:00,23.94,23.96,23.94,23.95,48767.0,21.9791,21.9974,21.9791,21.9882,48767.0
2015-06-10 13:00:00,23.95,24.0,23.94,24.0,53238.0,21.9882,22.0341,21.9791,22.0341,53238.0
2015-06-10 13:30:00,24.0,24.05,23.99,24.03,114452.0,22.0341,22.08,22.025,22.0617,114452.0
2015-06-10 14:00:00,24.03,24.07,24.03,24.07,97102.0,22.0617,22.0984,22.0617,22.0984,97102.0
2015-06-10 14:30:00,24.07,24.07,24.0,24.02,74482.0,22.0984,22.0984,22.0341,22.0525,74482.0
2015-06-10 15:00:00,24.02,24.02,24.0,24.02,75332.0,22.0525,22.0525,22.0341,22.0525,75332.0
2015-06-10 15:30:00,24.02,24.04,24.0,24.01,279851.0,22.0525,22.0709,22.0341,22.0433,279851.0
2015-06-11 09:30:00,24.14,24.31,24.02,24.29,116447.0,22.1627,22.3188,22.0525,22.3004,116447.0
2015-06-11 10:00:00,24.29,24.29,24.15,24.16,85385.0,22.3004,22.3004,22.1719,22.181,85385.0
2015-06-11 10:30:00,24.15,24.16,24.06,24.15,132699.0,22.1719,22.181,22.0892,22.1719,132699.0
2015-06-11 11:00:00,24.15,24.21,24.14,24.16,74566.0,22.1719,22.2269,22.1627,22.181,74566.0
2015-06-11 11:30:00,24.17,24.21,24.15,24.2,62452.0,22.1902,22.2269,22.1719,22.2178,62452.0
2015-06-11 12:00:00,24.2,24.21,24.17,24.2,32122.0,22.2178,22.2269,22.1902,22.2178,32122.0
2015-06-11 12:30:00,24.19,24.24,24.19,24.2,45781.0,22.2086,22.2545,22.2086,22.2178,45781.0
2015-06-11 13:00:00,24.21,24.21,24.18,24.21,42423.0,22.2269,22.2269,22.1994,22.2269,42423.0
2015-06-11 13:30:00,24.21,24.22,24.18,24.18,51041.0,22.2269,22.2361,22.1994,22.1994,51041.0
2015-06-11 14:00:00,24.18,24.22,24.14,24.15,78938.0,22.1994,22.2361,22.1627,22.1719,78938.0
2015-06-11 14:30:00,24.15,24.21,24.15,24.21,38160.0,22.1719,22.2269,22.1719,22.2269,38160.0
2015-06-11 15:00:00,24.21,24.25,24.14,24.18,145757.0,22.2269,22.2637,22.1627,22.1994,145757.0
2015-06-11 15:30:00,24.17,24.19,24.14,24.18,372708.0,22.1902,22.2086,22.1627,22.1994,372708.0
2015-06-12 09:30:00,24.12,24.16,24.06,24.09,87832.0,22.1443,22.181,22.0892,22.1168,87832.0
2015-06-12 10:00:00,24.09,24.16,24.07,24.11,35962.0,22.1168,22.181,22.0984,22.1351,35962.0
2015-06-12 10:30:00,24.11,24.11,24.06,24.06,47584.0,22.1351,22.1351,22.0892,22.0892,47584.0
2015-06-12 11:00:00,24.05,24.21,24.04,24.21,49811.0,22.08,22.2269,22.0709,22.2269,49811.0
2015-06-12 11:30:00,24.21,24.23,24.17,24.18,51826.0,22.2269,22.2453,22.1902,22.1994,51826.0
2015-06-12 12:00:00,24.18,24.2,24.17,24.18,33917.0,22.1994,22.2178,22.1902,22.1994,33917.0
2015-06-12 12:30:00,24.18,24.2,24.17,24.19,27369.0,22.1994,22.2178,22.1902,22.2086,27369.0
2015-06-12 13:00:00,24.18,24.2,24.18,24.2,29669.0,22.1994,22.2178,22.1994,22.2178,29669.0
2015-06-12 13:30:00,24.2,24.2,24.18,24.18,33461.0,22.2178,22.2178,22.1994,22.1994,33461.0
2015-06-12 14:00:00,24.19,24.2,24.18,24.19,29270.0,22.2086,22.2178,22.1994,22.2086,29270.0
2015-06-12 14:30:00,24.2,24.2,24.12,24.13,48048.0,22.2178,22.2178,22.1443,22.1535,48048.0
2015-06-12 15:00:00,24.12,24.18,24.12,24.17,57109.0,22.1443,22.1994,22.1443,22.1902,57109.0
2015-06-12 15:30:00,24.17,24.19,24.12,24.13,189546.0,22.1902,22.2086,22.1443,22.1535,189546.0
2015-06-15 09:30:00,24.35,24.4,23.85,24.15,274205.0,22.3555,22.4014,21.8964,22.1719,274205.0
2015-06-15 10:00:00,24.16,24.3,24.11,24.22,254373.0,22.181,22.3096,22.1351,22.2361,254373.0
2015-06-15 10:30:00,24.22,24.29,24.19,24.22,195590.0,22.2361,22.3004,22.2086,22.2361,195590.0
2015-06-15 11:00:00,24.22,24.29,24.19,24.2,160579.0,22.2361,22.3004,22.2086,22.2178,160579.0
2015-06-15 11:30:00,24.2,24.35,24.19,24.27,136288.0,22.2178,22.3555,22.2086,22.282,136288.0
2015-06-15 12:00:00,24.28,24.32,24.26,24.29,74253.0,22.2912,22.3279,22.2728,22.3004,74253.0
2015-06-15 12:30:00,24.29,24.34,24.29,24.32,51153.0,22.3004,22.3463,22.3004,22.3279,51153.0
2015-06-15 13:00:00,24.31,24.32,24.21,24.21,94423.0,22.3188,22.3279,22.2269,22.2269,94423.0
2015-06-15 13:30:00,24.2,24.26,24.16,24.2,181978.0,22.2178,22.2728,22.181,22.2178,181978.0
2015-06-15 14:00:00,24.21,24.22,24.18,24.19,99095.0,22.2269,22.2361,22.1994,22.2086,99095.0
2015-06-15 14:30:00,24.2,24.21,24.11,24.12,93230.0,22.2178,22.2269,22.1351,22.1443,93230.0
2015-06-15 15:00:00,24.13,24.13,24.06,24.09,156996.0,22.1535,22.1535,22.0892,22.1168,156996.0
2015-06-15 15:30:00,24.09,24.16,24.07,24.09,433852.0,22.1168,22.181,22.0984,22.1168,433852.0
2015-06-16 09:30:00,24.09,24.35,24.09,24.3,153842.0,22.1168,22.3555,22.1168,22.3096,153842.0
2015-06-16 10:00:00,24.3,24.35,24.18,24.23,88321.0,22.3096,22.3555,22.1994,22.2453,88321.0
2015-06-16 10:30:00,24.22,24.24,24.09,24.12,125145.0,22.2361,22.2545,22.1168,22.1443,125145.0
2015-06-16 11:00:00,24.12,24.25,24.12,24.25,86120.0,22.1443,22.2637,22.1443,22.2637,86120.0
2015-06-16 11:30:00,24.25,24.3,24.22,24.29,79201.0,22.2637,22.3096,22.2361,22.3004,79201.0
2015-06-16 12:00:00,24.3,24.39,24.27,24.38,201661.0,22.3096,22.3922,22.282,22.383,201661.0
2015-06-16 12:30:00,24.38,24.43,24.37,24.38,146675.0,22.383,22.4289,22.3738,22.383,146675.0
2015-06-16 13:00:00,24.39,24.45,24.39,24.45,121459.0,22.3922,22.4473,22.3922,22.4473,121459.0
2015-06-16 13:30:00,24.45,24.51,24.45,24.51,144559.0,22.4473,22.5024,22.4473,22.5024,144559.0
2015-06-16 14:00:00,24.51,24.56,24.5,24.54,149595.0,22.5024,22.5483,22.4932,22.5299,149595.0
2015-06-16 14:30:00,24.55,24.62,24.54,24.55,181411.0,22.5391,22.6034,22.5299,22.5391,181411.0
2015-06-16 15:00:00,24.56,24.62,24.54,24.61,245963.0,22.5483,22.6034,22.5299,22.5942,245963.0
2015-06-16 15:30:00,24.61,24.63,24.55,24.58,359522.0,22.5942,22.6125,22.5391,22.5666,359522.0
2015-06-17 09:30:00,24.69,24.76,24.6,24.61,158276.0,22.6676,22.7319,22.585,22.5942,158276.0
2015-06-17 10:00:00,24.61,24.62,24.36,24.4,246974.0,22.5942,22.6034,22.3647,22.4014,246974.0
2015-06-17 10:30:00,24.4,24.49,24.39,24.47,109221.0,22.4014,22.484,22.3922,22.4656,109221.0
2015-06-17 11:00:00,24.47,24.5,24.44,24.44,82413.0,22.4656,22.4932,22.4381,22.4381,82413.0
2015-06-17 11:30:00,24.44,24.5,24.42,24.43,74136.0,22.4381,22.4932,22.4197,22.4289,74136.0
2015-06-17 12:00:00,24.43,24.45,24.38,24.44,78193.0,22.4289,22.4473,22.383,22.4381,78193.0
2015-06-17 12:30:00,24.44,24.47,24.4,24.42,121093.0,22.4381,22.4656,22.4014,22.4197,121093.0
2015-06-17 13:00:00,24.41,24.42,24.38,24.39,66619.0,22.4106,22.4197,22.383,22.3922,66619.0
2015-06-17 13:30:00,24.39,24.41,24.35,24.36,95112.0,22.3922,22.4106,22.3555,22.3647,95112.0
2015-06-17 14:00:00,24.35,24.53,24.32,24.35,163767.0,22.3555,22.5207,22.3279,22.3555,163767.0
2015-06-17 14:30:00,24.35,24.44,24.34,24.37,213645.0,22.3555,22.4381,22.3463,22.3738,213645.0
2015-06-17 15:00:00,24.37,24.4,24.32,24.35,231301.0,22.3738,22.4014,22.3279,22.3555,231301.0
2015-06-17 15:30:00,24.35,24.35,24.27,24.32,704350.0,22.3555,22.3555,22.282,22.3279,704350.0
2015-06-18 09:30:00,22.86,23.32,22.51,22.79,1621541.0,20.9875,21.4098,20.6662,20.9233,1621541.0
2015-06-18 10:00:00,22.79,22.84,22.56,22.62,842620.0,20.9233,20.9692,20.7121,20.7672,842620.0
2015-06-18 10:30:00,22.62,22.68,22.5,22.55,660526.0,20.7672,20.8223,20.657,20.7029,660526.0
2015-06-18 11:00:00,22.55,22.58,22.5,22.51,294639.0,20.7029,20.7305,20.657,20.6662,294639.0
2015-06-18 11:30:00,22.51,22.68,22.51,22.63,333725.0,20.6662,20.8223,20.6662,20.7764,333725.0
2015-06-18 12:00:00,22.64,22.68,22.55,22.65,251470.0,20.7855,20.8223,20.7029,20.7947,251470.0
2015-06-18 12:30:00,22.65,22.75,22.64,22.7,234073.0,20.7947,20.8865,20.7855,20.8406,234073.0
2015-06-18 13:00:00,22.7,22.74,22.62,22.71,350956.0,20.8406,20.8774,20.7672,20.8498,350956.0
2015-06-18 13:30:00,22.71,22.71,22.61,22.66,404094.0,20.8498,20.8498,20.758,20.8039,404094.0
2015-06-18 14:00:00,22.66,22.75,22.65,22.68,374748.0,20.8039,20.8865,20.7947,20.8223,374748.0
2015-06-18 14:30:00,22.67,22.68,22.51,22.52,470163.0,20.8131,20.8223,20.6662,20.6754,470163.0
2015-06-18 15:00:00,22.52,22.59,22.45,22.51,918181.0,20.6754,20.7396,20.6111,20.6662,918181.0
2015-06-18 15:30:00,22.52,22.54,22.38,22.53,1323060.0,20.6754,20.6937,20.5468,20.6846,1323060.0
2015-06-19 09:30:00,22.46,22.67,22.43,22.64,619233.0,20.6203,20.8131,20.5927,20.7855,619233.0
2015-06-19 10:00:00,22.64,22.67,22.59,22.66,283868.0,20.7855,20.8131,20.7396,20.8039,283868.0
2015-06-19 10:30:00,22.66,22.8,22.63,22.8,302602.0,20.8039,20.9324,20.7764,20.9324,302602.0
2015-06-19 11:00:00,22.8,22.86,22.79,22.81,404337.0,20.9324,20.9875,20.9233,20.9416,404337.0
2015-06-19 11:30:00,22.82,22.83,22.66,22.66,189656.0,20.9508,20.96,20.8039,20.8039,189656.0
2015-06-19 12:00:00,22.66,22.66,22.59,22.63,194176.0,20.8039,20.8039,20.7396,20.7764,194176.0
2015-06-19 12:30:00,22.62,22.67,22.59,22.6,164603.0,20.7672,20.8131,20.7396,20.7488,164603.0
2015-06-19 13:00:00,22.6,22.67,22.59,22.63,191440.0,20.7488,20.8131,20.7396,20.7764,191440.0
2015-06-19 13:30:00,22.63,22.68,22.58,22.61,212052.0,20.7764,20.8223,20.7305,20.758,212052.0
2015-06-19 14:00:00,22.61,22.63,22.59,22.61,218847.0,20.758,20.7764,20.7396,20.758,218847.0
2015-06-19 14:30:00,22.61,22.66,22.6,22.66,159549.0,20.758,20.8039,20.7488,20.8039,159549.0
2015-06-19 15:00:00,22.66,22.66,22.6,22.64,349726.0,20.8039,20.8039,20.7488,20.7855,349726.0
2015-06-19 15:30:00,22.64,22.64,22.59,22.6,1124092.0,20.7855,20.7855,20.7396,20.7488,1124092.0
2015-06-22 09:30:00,22.85,22.93,22.66,22.69,190565.0,20.9783,21.0518,20.8039,20.8314,190565.0
2015-06-22 10:00:00,22.67,22.76,22.64,22.66,214076.0,20.8131,20.8957,20.7855,20.8039,214076.0
2015-06-22 10:30:00,22.66,22.69,22.56,22.56,124006.0,20.8039,20.8314,20.7121,20.7121,124006.0
2015-06-22 11:00:00,22.56,22.65,22.54,22.63,137341.0,20.7121,20.7947,20.6937,20.7764,137341.0
2015-06-22 11:30:00,22.63,22.64,22.6,22.61,102794.0,20.7764,20.7855,20.7488,20.758,102794.0
2015-06-22 12:00:00,22.61,22.64,22.56,22.58,119510.0,20.758,20.7855,20.7121,20.7305,119510.0
2015-06-22 12:30:00,22.56,22.57,22.52,22.54,84878.0,20.7121,20.7213,20.6754,20.6937,84878.0
2015-06-22 13:00:00,22.54,22.55,22.53,22.54,83730.0,20.6937,20.7029,20.6846,20.6937,83730.0
2015-06-22 13:30:00,22.54,22.55,22.51,22.55,140642.0,20.6937,20.7029,20.6662,20.7029,140642.0
2015-06-22 14:00:00,22.55,22.58,22.53,22.56,151881.0,20.7029,20.7305,20.6846,20.7121,151881.0
2015-06-22 14:30:00,22.56,22.6,22.53,22.6,239518.0,20.7121,20.7488,20.6846,20.7488,239518.0
2015-06-22 15:00:00,22.6,22.64,22.58,22.61,179861.0,20.7488,20.7855,20.7305,20.758,179861.0
2015-06-22 15:30:00,22.61,22.68,22.6,22.67,406177.0,20.758,20.8223,20.7488,20.8131,406177.0
2015-06-23 09:30:00,22.68,22.77,22.58,22.74,133099.0,20.8223,20.9049,20.7305,20.8774,133099.0
2015-06-23 10:00:00,22.74,22.77,22.56,22.58,142898.0,20.8774,20.9049,20.7121,20.7305,142898.0
2015-06-23 10:30:00,22.58,22.62,22.53,22.55,101551.0,20.7305,20.7672,20.6846,20.7029,101551.0
2015-06-23 11:00:00,22.55,22.6,22.51,22.58,169082.0,20.7029,20.7488,20.6662,20.7305,169082.0
2015-06-23 11:30:00,22.58,22.61,22.56,22.56,116257.0,20.7305,20.758,20.7121,20.7121,116257.0
2015-06-23 12:00:00,22.57,22.76,22.56,22.76,213653.0,20.7213,20.8957,20.7121,20.8957,213653.0
2015-06-23 12:30:00,22.75,22.77,22.65,22.65,145980.0,20.8865,20.9049,20.7947,20.7947,145980.0
2015-06-23 13:00:00,22.66,22.66,22.57,22.61,85952.0,20.8039,20.8039,20.7213,20.758,85952.0
2015-06-23 13:30:00,22.61,22.64,22.58,22.6,106582.0,20.758,20.7855,20.7305,20.7488,106582.0
2015-06-23 14:00:00,22.59,22.59,22.52,22.52,78530.0,20.7396,20.7396,20.6754,20.6754,78530.0
2015-06-23 14:30:00,22.52,22.6,22.49,22.58,126622.0,20.6754,20.7488,20.6478,20.7305,126622.0
2015-06-23 15:00:00,22.58,22.6,22.55,22.59,86563.0,20.7305,20.7488,20.7029,20.7396,86563.0
2015-06-23 15:30:00,22.59,22.61,22.56,22.59,290232.0,20.7396,20.758,20.7121,20.7396,290232.0
2015-06-24 09:30:00,22.5,22.55,22.33,22.42,151471.0,20.657,20.7029,20.5009,20.5836,151471.0
2015-06-24 10:00:00,22.42,22.43,22.34,22.41,173857.0,20.5836,20.5927,20.5101,20.5744,173857.0
2015-06-24 10:30:00,22.41,22.49,22.4,22.48,199048.0,20.5744,20.6478,20.5652,20.6386,199048.0
2015-06-24 11:00:00,22.48,22.48,22.37,22.42,196885.0,20.6386,20.6386,20.5377,20.5836,196885.0
2015-06-24 11:30:00,22.42,22.45,22.36,22.37,139392.0,20.5836,20.6111,20.5285,20.5377,139392.0
2015-06-24 12:00:00,22.36,22.38,22.31,22.31,95625.0,20.5285,20.5468,20.4826,20.4826,95625.0
2015-06-24 12:30:00,22.31,22.34,22.25,22.26,83736.0,20.4826,20.5101,20.4275,20.4367,83736.0
2015-06-24 13:00:00,22.25,22.26,22.2,22.22,117888.0,20.4275,20.4367,20.3816,20.3999,117888.0
2015-06-24 13:30:00,22.22,22.22,22.16,22.2,77667.0,20.3999,20.3999,20.3449,20.3816,77667.0
2015-06-24 14:00:00,22.2,22.2,22.15,22.18,88861.0,20.3816,20.3816,20.3357,20.3632,88861.0
2015-06-24 14:30:00,22.18,22.2,22.16,22.17,113866.0,20.3632,20.3816,20.3449,20.354,113866.0
2015-06-24 15:00:00,22.17,22.27,22.17,22.27,228681.0,20.354,20.4458,20.354,20.4458,228681.0
2015-06-24 15:30:00,22.26,22.34,22.25,22.29,821133.0,20.4367,20.5101,20.4275,20.4642,821133.0
2015-06-25 09:30:00,22.32,22.35,22.17,22.17,145586.0,20.4918,20.5193,20.354,20.354,145586.0
2015-06-25 10:00:00,22.17,22.21,22.13,22.19,118164.0,20.354,20.3908,20.3173,20.3724,118164.0
2015-06-25 10:30:00,22.19,22.22,22.16,22.19,107807.0,20.3724,20.3999,20.3449,20.3724,107807.0
2015-06-25 11:00:00,22.2,22.26,22.19,22.23,91633.0,20.3816,20.4367,20.3724,20.4091,91633.0
2015-06-25 11:30:00,22.22,22.23,22.13,22.19,118305.0,20.3999,20.4091,20.3173,20.3724,118305.0
2015-06-25 12:00:00,22.19,22.2,22.1,22.11,78554.0,20.3724,20.3816,20.2898,20.299,78554.0
2015-06-25 12:30:00,22.11,22.15,22.09,22.12,63005.0,20.299,20.3357,20.2806,20.3081,63005.0
2015-06-25 13:00:00,22.12,22.14,22.09,22.14,97012.0,20.3081,20.3265,20.2806,20.3265,97012.0
2015-06-25 13:30:00,22.13,22.14,22.08,22.09,117519.0,20.3173,20.3265,20.2714,20.2806,117519.0
2015-06-25 14:00:00,22.08,22.09,21.98,22.0,196815.0,20.2714,20.2806,20.1796,20.198,196815.0
2015-06-25 14:30:00,22.0,22.01,21.97,21.98,162898.0,20.198,20.2071,20.1704,20.1796,162898.0
2015-06-25 15:00:00,21.99,22.09,21.98,22.06,142029.0,20.1888,20.2806,20.1796,20.2531,142029.0
2015-06-25 15:30:00,22.06,22.06,22.02,22.05,446533.0,20.2531,20.2531,20.2163,20.2439,446533.0
2015-06-26 09:30:00,22.04,22.08,21.87,21.98,158775.0,20.2347,20.2714,20.0786,20.1796,158775.0
2015-06-26 10:00:00,21.98,21.98,21.89,21.94,199001.0,20.1796,20.1796,20.097,20.1429,199001.0
2015-06-26 10:30:00,21.94,21.96,21.84,21.84,177799.0,20.1429,20.1612,20.0511,20.0511,177799.0
2015-06-26 11:00:00,21.84,21.95,21.84,21.94,128783.0,20.0511,20.1521,20.0511,20.1429,128783.0
2015-06-26 11:30:00,21.94,21.95,21.84,21.85,147029.0,20.1429,20.1521,20.0511,20.0603,147029.0
2015-06-26 12:00:00,21.86,21.87,21.81,21.81,86322.0,20.0694,20.0786,20.0235,20.0235,86322.0
2015-06-26 12:30:00,21.81,21.86,21.77,21.78,142529.0,20.0235,20.0694,19.9868,19.996,142529.0
2015-06-26 13:00:00,21.77,21.79,21.72,21.78,165771.0,19.9868,20.0052,19.9409,19.996,165771.0
2015-06-26 13:30:00,21.77,21.88,21.75,21.85,124886.0,19.9868,20.0878,19.9684,20.0603,124886.0
2015-06-26 14:00:00,21.85,21.87,21.79,21.86,110027.0,20.0603,20.0786,20.0052,20.0694,110027.0
2015-06-26 14:30:00,21.86,21.89,21.83,21.86,130891.0,20.0694,20.097,20.0419,20.0694,130891.0
2015-06-26 15:00:00,21.87,21.93,21.85,21.9,165205.0,20.0786,20.1337,20.0603,20.1062,165205.0
2015-06-26 15:30:00,21.91,22.0,21.84,21.99,983025.0,20.1153,20.198,20.0511,20.1888,983025.0
2015-06-29 09:30:00,21.68,21.79,21.52,21.7,190346.0,19.9042,20.0052,19.7573,19.9225,190346.0
2015-06-29 10:00:00,21.7,21.84,21.7,21.71,113834.0,19.9225,20.0511,19.9225,19.9317,113834.0
2015-06-29 10:30:00,21.7,21.74,21.67,21.68,88940.0,19.9225,19.9593,19.895,19.9042,88940.0
2015-06-29 11:00:00,21.68,21.69,21.55,21.57,174227.0,19.9042,19.9134,19.7848,19.8032,174227.0
2015-06-29 11:30:00,21.58,21.59,21.53,21.55,119637.0,19.8124,19.8215,19.7665,19.7848,119637.0
2015-06-29 12:00:00,21.55,21.59,21.48,21.5,121059.0,19.7848,19.8215,19.7206,19.7389,121059.0
2015-06-29 12:30:00,21.5,21.54,21.5,21.53,134522.0,19.7389,19.7756,19.7389,19.7665,134522.0
2015-06-29 13:00:00,21.54,21.55,21.5,21.52,121467.0,19.7756,19.7848,19.7389,19.7573,121467.0
2015-06-29 13:30:00,21.53,21.55,21.48,21.51,128761.0,19.7665,19.7848,19.7206,19.7481,128761.0
2015-06-29 14:00:00,21.5,21.52,21.39,21.4,190558.0,19.7389,19.7573,19.6379,19.6471,190558.0
2015-06-29 14:30:00,21.4,21.46,21.37,21.37,176705.0,19.6471,19.7022,19.6196,19.6196,176705.0
2015-06-29 15:00:00,21.38,21.41,21.32,21.38,313502.0,19.6287,19.6563,19.5737,19.6287,313502.0
2015-06-29 15:30:00,21.38,21.39,21.3,21.38,854662.0,19.6287,19.6379,19.5553,19.6287,854662.0
2015-06-30 09:30:00,21.55,21.6,21.36,21.36,108738.0,19.7848,19.8307,19.6104,19.6104,108738.0
2015-06-30 10:00:00,21.36,21.44,21.32,21.39,226155.0,19.6104,19.6838,19.5737,19.6379,226155.0
2015-06-30 10:30:00,21.4,21.41,21.29,21.33,128543.0,19.6471,19.6563,19.5461,19.5828,128543.0
2015-06-30 11:00:00,21.32,21.35,21.25,21.26,131047.0,19.5737,19.6012,19.5094,19.5186,131047.0
2015-06-30 11:30:00,21.26,21.26,21.19,21.2,118915.0,19.5186,19.5186,19.4543,19.4635,118915.0
2015-06-30 12:00:00,21.19,21.27,21.15,21.18,123112.0,19.4543,19.5278,19.4176,19.4451,123112.0
2015-06-30 12:30:00,21.18,21.21,21.15,21.19,91964.0,19.4451,19.4727,19.4176,19.4543,91964.0
2015-06-30 13:00:00,21.19,21.24,21.18,21.22,92439.0,19.4543,19.5002,19.4451,19.4819,92439.0
2015-06-30 13:30:00,21.2,21.29,21.2,21.27,79063.0,19.4635,19.5461,19.4635,19.5278,79063.0
2015-06-30 14:00:00,21.27,21.34,21.23,21.27,107813.0,19.5278,19.592,19.491,19.5278,107813.0
2015-06-30 14:30:00,21.27,21.28,21.22,21.27,158354.0,19.5278,19.5369,19.4819,19.5278,158354.0
2015-06-30 15:00:00,21.27,21.33,21.27,21.3,251447.0,19.5278,19.5828,19.5278,19.5553,251447.0
2015-06-30 15:30:00,21.3,21.35,21.27,21.29,577430.0,19.5553,19.6012,19.5278,19.5461,577430.0
2015-07-01 09:30:00,21.5,21.5,21.15,21.2,144259.0,19.7389,19.7389,19.4176,19.4635,144259.0
2015-07-01 10:00:00,21.2,21.32,21.19,21.32,126258.0,19.4635,19.5737,19.4543,19.5737,126258.0
2015-07-01 10:30:00,21.32,21.32,21.17,21.22,135845.0,19.5737,19.5737,19.436,19.4819,135845.0
2015-07-01 11:00:00,21.22,21.26,21.19,21.21,167993.0,19.4819,19.5186,19.4543,19.4727,167993.0
2015-07-01 11:30:00,21.21,21.22,21.11,21.18,210103.0,19.4727,19.4819,19.3809,19.4451,210103.0
2015-07-01 12:00:00,21.18,21.2,21.07,21.1,153622.0,19.4451,19.4635,19.3441,19.3717,153622.0
2015-07-01 12:30:00,21.1,21.11,21.03,21.03,110276.0,19.3717,19.3809,19.3074,19.3074,110276.0
2015-07-01 13:00:00,21.03,21.09,21.01,21.05,108477.0,19.3074,19.3625,19.2891,19.3258,108477.0
2015-07-01 13:30:00,21.06,21.13,21.05,21.07,123254.0,19.335,19.3992,19.3258,19.3441,123254.0
2015-07-01 14:00:00,21.06,21.11,21.03,21.11,124091.0,19.335,19.3809,19.3074,19.3809,124091.0
2015-07-01 14:30:00,21.11,21.11,21.01,21.05,240899.0,19.3809,19.3809,19.2891,19.3258,240899.0
2015-07-01 15:00:00,21.04,21.08,21.02,21.08,146526.0,19.3166,19.3533,19.2982,19.3533,146526.0
2015-07-01 15:30:00,21.08,21.11,21.02,21.11,813956.0,19.3533,19.3809,19.2982,19.3809,813956.0
2015-07-02 09:30:00,20.95,21.37,20.95,21.29,107992.0,19.234,19.6196,19.234,19.5461,107992.0
2015-07-02 10:00:00,21.3,21.32,21.23,21.26,112968.0,19.5553,19.5737,19.491,19.5186,112968.0
2015-07-02 10:30:00,21.25,21.25,21.09,21.17,194659.0,19.5094,19.5094,19.3625,19.436,194659.0
2015-07-02 11:00:00,21.17,21.17,21.08,21.09,237345.0,19.436,19.436,19.3533,19.3625,237345.0
2015-07-02 11:30:00,21.09,21.09,21.02,21.05,87699.0,19.3625,19.3625,19.2982,19.3258,87699.0
2015-07-02 12:00:00,21.05,21.05,21.0,21.02,90692.0,19.3258,19.3258,19.2799,19.2982,90692.0
2015-07-02 12:30:00,21.03,21.05,21.0,21.01,83918.0,19.3074,19.3258,19.2799,19.2891,83918.0
2015-07-02 13:00:00,21.0,21.05,20.99,21.05,75198.0,19.2799,19.3258,19.2707,19.3258,75198.0
2015-07-02 13:30:00,21.05,21.06,21.01,21.01,54427.0,19.3258,19.335,19.2891,19.2891,54427.0
2015-07-02 14:00:00,21.02,21.03,21.0,21.01,58005.0,19.2982,19.3074,19.2799,19.2891,58005.0
2015-07-02 14:30:00,21.01,21.07,21.01,21.06,89380.0,19.2891,19.3441,19.2891,19.335,89380.0
2015-07-02 15:00:00,21.06,21.12,21.02,21.11,116128.0,19.335,19.39,19.2982,19.3809,116128.0
2015-07-02 15:30:00,21.11,21.13,21.08,21.11,327771.0,19.3809,19.3992,19.3533,19.3809,327771.0
2015-07-06 09:30:00,20.83,20.99,20.75,20.94,122189.0,19.1238,19.2707,19.0504,19.2248,122189.0
2015-07-06 10:00:00,20.95,21.01,20.91,20.95,131906.0,19.234,19.2891,19.1972,19.234,131906.0
2015-07-06 10:30:00,20.96,21.1,20.94,20.98,123690.0,19.2432,19.3717,19.2248,19.2615,123690.0
2015-07-06 11:00:00,20.98,21.0,20.87,20.88,98941.0,19.2615,19.2799,19.1605,19.1697,98941.0
2015-07-06 11:30:00,20.88,20.91,20.85,20.89,89853.0,19.1697,19.1972,19.1422,19.1789,89853.0
2015-07-06 12:00:00,20.9,20.91,20.85,20.87,57011.0,19.1881,19.1972,19.1422,19.1605,57011.0
2015-07-06 12:30:00,20.86,20.86,20.78,20.81,62869.0,19.1513,19.1513,19.0779,19.1054,62869.0
2015-07-06 13:00:00,20.8,20.82,20.68,20.7,182654.0,19.0963,19.1146,18.9861,19.0044,182654.0
2015-07-06 13:30:00,20.69,20.7,20.63,20.65,154405.0,18.9953,19.0044,18.9402,18.9585,154405.0
2015-07-06 14:00:00,20.64,20.68,20.59,20.6,133979.0,18.9494,18.9861,18.9035,18.9126,133979.0
2015-07-06 14:30:00,20.61,20.69,20.58,20.69,178651.0,18.9218,18.9953,18.8943,18.9953,178651.0
2015-07-06 15:00:00,20.69,20.77,20.66,20.73,184989.0,18.9953,19.0687,18.9677,19.032,184989.0
2015-07-06 15:30:00,20.73,20.78,20.68,20.73,516787.0,19.032,19.0779,18.9861,19.032,516787.0
2015-07-07 09:30:00,20.71,20.8,20.59,20.66,133792.0,19.0136,19.0963,18.9035,18.9677,133792.0
2015-07-07 10:00:00,20.65,20.68,20.48,20.52,256914.0,18.9585,18.9861,18.8025,18.8392,256914.0
2015-07-07 10:30:00,20.52,20.52,20.34,20.44,186109.0,18.8392,18.8392,18.6739,18.7657,186109.0
2015-07-07 11:00:00,20.43,20.45,20.35,20.36,121446.0,18.7566,18.7749,18.6831,18.6923,121446.0
2015-07-07 11:30:00,20.36,20.45,20.28,20.42,132208.0,18.6923,18.7749,18.6189,18.7474,132208.0
2015-07-07 12:00:00,20.41,20.44,20.37,20.41,108686.0,18.7382,18.7657,18.7015,18.7382,108686.0
2015-07-07 12:30:00,20.41,20.56,20.4,20.54,103672.0,18.7382,18.8759,18.729,18.8576,103672.0
2015-07-07 13:00:00,20.54,20.57,20.48,20.54,145255.0,18.8576,18.8851,18.8025,18.8576,145255.0
2015-07-07 13:30:00,20.55,20.61,20.52,20.56,76579.0,18.8667,18.9218,18.8392,18.8759,76579.0
2015-07-07 14:00:00,20.57,20.57,20.47,20.48,66746.0,18.8851,18.8851,18.7933,18.8025,66746.0
2015-07-07 14:30:00,20.48,20.7,20.47,20.69,125904.0,18.8025,19.0044,18.7933,18.9953,125904.0
2015-07-07 15:00:00,20.69,20.73,20.64,20.7,120530.0,18.9953,19.032,18.9494,19.0044,120530.0
2015-07-07 15:30:00,20.7,20.74,20.66,20.74,255818.0,19.0044,19.0412,18.9677,19.0412,255818.0
2015-07-08 09:30:00,20.48,20.52,20.27,20.33,135594.0,18.8025,18.8392,18.6097,18.6648,135594.0
2015-07-08 10:00:00,20.33,20.33,20.16,20.25,154984.0,18.6648,18.6648,18.5087,18.5913,154984.0
2015-07-08 10:30:00,20.24,20.33,20.2,20.32,90489.0,18.5821,18.6648,18.5454,18.6556,90489.0
2015-07-08 11:00:00,20.32,20.33,20.19,20.28,127972.0,18.6556,18.6648,18.5362,18.6189,127972.0
2015-07-08 11:30:00,20.28,20.32,20.26,20.3,133642.0,18.6189,18.6556,18.6005,18.6372,133642.0
2015-07-08 12:00:00,20.3,20.39,20.29,20.38,97781.0,18.6372,18.7198,18.628,18.7107,97781.0
2015-07-08 12:30:00,20.38,20.48,20.33,20.46,158609.0,18.7107,18.8025,18.6648,18.7841,158609.0
2015-07-08 13:00:00,20.46,20.47,20.4,20.43,64035.0,18.7841,18.7933,18.729,18.7566,64035.0
2015-07-08 13:30:00,20.44,20.44,20.38,20.39,80566.0,18.7657,18.7657,18.7107,18.7198,80566.0
2015-07-08 14:00:00,20.39,20.4,20.27,20.3,111115.0,18.7198,18.729,18.6097,18.6372,111115.0
2015-07-08 14:30:00,20.29,20.3,20.19,20.19,120988.0,18.628,18.6372,18.5362,18.5362,120988.0
2015-07-08 15:00:00,20.2,20.28,20.18,20.19,212869.0,18.5454,18.6189,18.527,18.5362,212869.0
2015-07-08 15:30:00,20.19,20.31,20.18,20.26,551799.0,18.5362,18.6464,18.527,18.6005,551799.0
2015-07-09 09:30:00,20.54,20.64,20.48,20.57,105799.0,18.8576,18.9494,18.8025,18.8851,105799.0
2015-07-09 10:00:00,20.58,20.61,20.36,20.36,154989.0,18.8943,18.9218,18.6923,18.6923,154989.0
2015-07-09 10:30:00,20.37,20.48,20.35,20.45,176648.0,18.7015,18.8025,18.6831,18.7749,176648.0
2015-07-09 11:00:00,20.45,20.48,20.38,20.39,65610.0,18.7749,18.8025,18.7107,18.7198,65610.0
2015-07-09 11:30:00,20.39,20.4,20.32,20.33,81504.0,18.7198,18.729,18.6556,18.6648,81504.0
2015-07-09 12:00:00,20.33,20.36,20.3,20.35,76977.0,18.6648,18.6923,18.6372,18.6831,76977.0
2015-07-09 12:30:00,20.34,20.35,20.27,20.32,45650.0,18.6739,18.6831,18.6097,18.6556,45650.0
2015-07-09 13:00:00,20.32,20.34,20.27,20.28,62229.0,18.6556,18.6739,18.6097,18.6189,62229.0
2015-07-09 13:30:00,20.28,20.32,20.27,20.32,82735.0,18.6189,18.6556,18.6097,18.6556,82735.0
2015-07-09 14:00:00,20.32,20.35,20.27,20.28,75583.0,18.6556,18.6831,18.6097,18.6189,75583.0
2015-07-09 14:30:00,20.29,20.31,20.25,20.29,86875.0,18.628,18.6464,18.5913,18.628,86875.0
2015-07-09 15:00:00,20.29,20.33,20.27,20.28,97096.0,18.628,18.6648,18.6097,18.6189,97096.0
2015-07-09 15:30:00,20.27,20.28,20.22,20.23,315276.0,18.6097,18.6189,18.5638,18.5729,315276.0
2015-07-10 09:30:00,20.6,20.64,20.54,20.54,153843.0,18.9126,18.9494,18.8576,18.8576,153843.0
2015-07-10 10:00:00,20.54,20.58,20.52,20.56,89879.0,18.8576,18.8943,18.8392,18.8759,89879.0
2015-07-10 10:30:00,20.56,20.56,20.41,20.49,73263.0,18.8759,18.8759,18.7382,18.8117,73263.0
2015-07-10 11:00:00,20.49,20.51,20.43,20.45,75803.0,18.8117,18.83,18.7566,18.7749,75803.0
2015-07-10 11:30:00,20.44,20.47,20.39,20.44,58175.0,18.7657,18.7933,18.7198,18.7657,58175.0
2015-07-10 12:00:00,20.44,20.45,20.38,20.4,40336.0,18.7657,18.7749,18.7107,18.729,40336.0
2015-07-10 12:30:00,20.4,20.41,20.36,20.4,51529.0,18.729,18.7382,18.6923,18.729,51529.0
2015-07-10 13:00:00,20.4,20.42,20.36,20.41,68123.0,18.729,18.7474,18.6923,18.7382,68123.0
2015-07-10 13:30:00,20.41,20.44,20.39,20.44,102852.0,18.7382,18.7657,18.7198,18.7657,102852.0
2015-07-10 14:00:00,20.44,20.51,20.43,20.48,99016.0,18.7657,18.83,18.7566,18.8025,99016.0
2015-07-10 14:30:00,20.48,20.51,20.46,20.51,81838.0,18.8025,18.83,18.7841,18.83,81838.0
2015-07-10 15:00:00,20.51,20.54,20.49,20.49,104260.0,18.83,18.8576,18.8117,18.8117,104260.0
2015-07-10 15:30:00,20.5,20.54,20.49,20.51,359206.0,18.8208,18.8576,18.8117,18.83,359206.0
2015-07-13 09:30:00,20.64,20.64,20.51,20.55,75659.0,18.9494,18.9494,18.83,18.8667,75659.0
2015-07-13 10:00:00,20.55,20.57,20.48,20.48,48444.0,18.8667,18.8851,18.8025,18.8025,48444.0
2015-07-13 10:30:00,20.49,20.5,20.38,20.38,45139.0,18.8117,18.8208,18.7107,18.7107,45139.0
2015-07-13 11:00:00,20.38,20.42,20.35,20.41,56620.0,18.7107,18.7474,18.6831,18.7382,56620.0
2015-07-13 11:30:00,20.41,20.47,20.38,20.4,51372.0,18.7382,18.7933,18.7107,18.729,51372.0
2015-07-13 12:00:00,20.4,20.43,20.35,20.39,44088.0,18.729,18.7566,18.6831,18.7198,44088.0
2015-07-13 12:30:00,20.38,20.39,20.32,20.34,51161.0,18.7107,18.7198,18.6556,18.6739,51161.0
2015-07-13 13:00:00,20.32,20.36,20.32,20.34,30217.0,18.6556,18.6923,18.6556,18.6739,30217.0
2015-07-13 13:30:00,20.35,20.35,20.3,20.34,60587.0,18.6831,18.6831,18.6372,18.6739,60587.0
2015-07-13 14:00:00,20.34,20.35,20.32,20.32,43821.0,18.6739,18.6831,18.6556,18.6556,43821.0
2015-07-13 14:30:00,20.32,20.38,20.3,20.38,72216.0,18.6556,18.7107,18.6372,18.7107,72216.0
2015-07-13 15:00:00,20.38,20.4,20.37,20.4,60878.0,18.7107,18.729,18.7015,18.729,60878.0
2015-07-13 15:30:00,20.39,20.4,20.35,20.37,385301.0,18.7198,18.729,18.6831,18.7015,385301.0
2015-07-14 09:30:00,20.37,20.4,20.26,20.33,77368.0,18.7015,18.729,18.6005,18.6648,77368.0
2015-07-14 10:00:00,20.32,20.45,20.32,20.41,89208.0,18.6556,18.7749,18.6556,18.7382,89208.0
2015-07-14 10:30:00,20.42,20.47,20.41,20.47,52394.0,18.7474,18.7933,18.7382,18.7933,52394.0
2015-07-14 11:00:00,20.47,20.49,20.45,20.45,40181.0,18.7933,18.8117,18.7749,18.7749,40181.0
2015-07-14 11:30:00,20.45,20.48,20.44,20.44,55729.0,18.7749,18.8025,18.7657,18.7657,55729.0
2015-07-14 12:00:00,20.45,20.46,20.42,20.43,39895.0,18.7749,18.7841,18.7474,18.7566,39895.0
2015-07-14 12:30:00,20.44,20.44,20.39,20.39,35719.0,18.7657,18.7657,18.7198,18.7198,35719.0
2015-07-14 13:00:00,20.39,20.41,20.34,20.41,73920.0,18.7198,18.7382,18.6739,18.7382,73920.0
2015-07-14 13:30:00,20.41,20.42,20.39,20.41,28787.0,18.7382,18.7474,18.7198,18.7382,28787.0
2015-07-14 14:00:00,20.42,20.46,20.41,20.45,47644.0,18.7474,18.7841,18.7382,18.7749,47644.0
2015-07-14 14:30:00,20.45,20.5,20.45,20.48,55507.0,18.7749,18.8208,18.7749,18.8025,55507.0
2015-07-14 15:00:00,20.48,20.59,20.48,20.59,115654.0,18.8025,18.9035,18.8025,18.9035,115654.0
2015-07-14 15:30:00,20.59,20.59,20.5,20.5,560907.0,18.9035,18.9035,18.8208,18.8208,560907.0
2015-07-15 09:30:00,20.41,20.44,20.32,20.35,92460.0,18.7382,18.7657,18.6556,18.6831,92460.0
2015-07-15 10:00:00,20.35,20.35,20.28,20.33,68640.0,18.6831,18.6831,18.6189,18.6648,68640.0
2015-07-15 10:30:00,20.33,20.34,20.27,20.27,67869.0,18.6648,18.6739,18.6097,18.6097,67869.0
2015-07-15 11:00:00,20.28,20.29,20.22,20.23,66162.0,18.6189,18.628,18.5638,18.5729,66162.0
2015-07-15 11:30:00,20.23,20.23,20.09,20.11,190665.0,18.5729,18.5729,18.4444,18.4628,190665.0
2015-07-15 12:00:00,20.1,20.12,20.08,20.08,56466.0,18.4536,18.472,18.4352,18.4352,56466.0
2015-07-15 12:30:00,20.08,20.08,20.0,20.04,142792.0,18.4352,18.4352,18.3618,18.3985,142792.0
2015-07-15 13:00:00,20.04,20.05,19.97,19.97,170873.0,18.3985,18.4077,18.3342,18.3342,170873.0
2015-07-15 13:30:00,19.97,19.99,19.94,19.97,406262.0,18.3342,18.3526,18.3067,18.3342,406262.0
2015-07-15 14:00:00,19.97,20.02,19.97,20.02,74019.0,18.3342,18.3801,18.3342,18.3801,74019.0
2015-07-15 14:30:00,20.01,20.02,19.92,19.95,105903.0,18.371,18.3801,18.2883,18.3159,105903.0
2015-07-15 15:00:00,19.95,19.99,19.94,19.99,93522.0,18.3159,18.3526,18.3067,18.3526,93522.0
2015-07-15 15:30:00,19.98,20.01,19.9,19.93,668391.0,18.3434,18.371,18.27,18.2975,668391.0
2015-07-16 09:30:00,20.08,20.3,20.08,20.3,319649.0,18.4352,18.6372,18.4352,18.6372,319649.0
2015-07-16 10:00:00,20.3,20.31,20.21,20.23,70246.0,18.6372,18.6464,18.5546,18.5729,70246.0
2015-07-16 10:30:00,20.23,20.27,20.21,20.27,88549.0,18.5729,18.6097,18.5546,18.6097,88549.0
2015-07-16 11:00:00,20.27,20.28,20.25,20.26,83108.0,18.6097,18.6189,18.5913,18.6005,83108.0
2015-07-16 11:30:00,20.27,20.28,20.17,20.18,69116.0,18.6097,18.6189,18.5179,18.527,69116.0
2015-07-16 12:00:00,20.17,20.19,20.13,20.13,23860.0,18.5179,18.5362,18.4811,18.4811,23860.0
2015-07-16 12:30:00,20.13,20.15,20.12,20.13,46813.0,18.4811,18.4995,18.472,18.4811,46813.0
2015-07-16 13:00:00,20.12,20.15,20.05,20.09,69314.0,18.472,18.4995,18.4077,18.4444,69314.0
2015-07-16 13:30:00,20.09,20.09,20.04,20.07,73945.0,18.4444,18.4444,18.3985,18.4261,73945.0
2015-07-16 14:00:00,20.06,20.1,20.06,20.1,76190.0,18.4169,18.4536,18.4169,18.4536,76190.0
2015-07-16 14:30:00,20.1,20.15,20.09,20.14,84425.0,18.4536,18.4995,18.4444,18.4903,84425.0
2015-07-16 15:00:00,20.14,20.17,20.11,20.17,169313.0,18.4903,18.5179,18.4628,18.5179,169313.0
2015-07-16 15:30:00,20.17,20.22,20.16,20.22,385662.0,18.5179,18.5638,18.5087,18.5638,385662.0
2015-07-17 09:30:00,20.16,20.16,20.04,20.07,57214.0,18.5087,18.5087,18.3985,18.4261,57214.0
2015-07-17 10:00:00,20.08,20.08,20.03,20.05,35067.0,18.4352,18.4352,18.3893,18.4077,35067.0
2015-07-17 10:30:00,20.05,20.06,19.97,20.0,36777.0,18.4077,18.4169,18.3342,18.3618,36777.0
2015-07-17 11:00:00,20.0,20.04,19.94,19.96,29582.0,18.3618,18.3985,18.3067,18.3251,29582.0
2015-07-17 11:30:00,19.94,19.97,19.92,19.96,46084.0,18.3067,18.3342,18.2883,18.3251,46084.0
2015-07-17 12:00:00,19.95,19.98,19.92,19.93,39634.0,18.3159,18.3434,18.2883,18.2975,39634.0
2015-07-17 12:30:00,19.93,19.94,19.88,19.89,26978.0,18.2975,18.3067,18.2516,18.2608,26978.0
2015-07-17 13:00:00,19.89,19.95,19.89,19.94,41956.0,18.2608,18.3159,18.2608,18.3067,41956.0
2015-07-17 13:30:00,19.95,19.95,19.91,19.91,43139.0,18.3159,18.3159,18.2792,18.2792,43139.0
2015-07-17 14:00:00,19.91,19.95,19.91,19.95,34932.0,18.2792,18.3159,18.2792,18.3159,34932.0
2015-07-17 14:30:00,19.95,19.97,19.93,19.96,44881.0,18.3159,18.3342,18.2975,18.3251,44881.0
2015-07-17 15:00:00,19.97,20.05,19.96,20.03,85056.0,18.3342,18.4077,18.3251,18.3893,85056.0
2015-07-17 15:30:00,20.03,20.04,20.01,20.01,203067.0,18.3893,18.3985,18.371,18.371,203067.0
2015-07-20 09:30:00,20.05,20.09,19.82,19.91,105746.0,18.4077,18.4444,18.1965,18.2792,105746.0
2015-07-20 10:00:00,19.91,19.95,19.81,19.82,84831.0,18.2792,18.3159,18.1873,18.1965,84831.0
2015-07-20 10:30:00,19.82,19.88,19.8,19.87,75435.0,18.1965,18.2516,18.1782,18.2424,75435.0
2015-07-20 11:00:00,19.87,19.92,19.8,19.81,89465.0,18.2424,18.2883,18.1782,18.1873,89465.0
2015-07-20 11:30:00,19.82,19.86,19.8,19.83,120353.0,18.1965,18.2333,18.1782,18.2057,120353.0
2015-07-20 12:00:00,19.83,19.86,19.8,19.8,58046.0,18.2057,18.2333,18.1782,18.1782,58046.0
2015-07-20 12:30:00,19.8,19.86,19.8,19.81,54479.0,18.1782,18.2333,18.1782,18.1873,54479.0
2015-07-20 13:00:00,19.81,19.83,19.76,19.82,102645.0,18.1873,18.2057,18.1414,18.1965,102645.0
2015-07-20 13:30:00,19.83,19.86,19.81,19.85,82736.0,18.2057,18.2333,18.1873,18.2241,82736.0
2015-07-20 14:00:00,19.84,19.88,19.83,19.87,77266.0,18.2149,18.2516,18.2057,18.2424,77266.0
2015-07-20 14:30:00,19.87,19.88,19.8,19.8,81168.0,18.2424,18.2516,18.1782,18.1782,81168.0
2015-07-20 15:00:00,19.8,19.82,19.78,19.82,228946.0,18.1782,18.1965,18.1598,18.1965,228946.0
2015-07-20 15:30:00,19.82,19.82,19.79,19.8,355805.0,18.1965,18.1965,18.169,18.1782,355805.0
2015-07-21 09:30:00,19.84,20.05,19.8,20.05,90070.0,18.2149,18.4077,18.1782,18.4077,90070.0
2015-07-21 10:00:00,20.06,20.16,20.06,20.16,54800.0,18.4169,18.5087,18.4169,18.5087,54800.0
2015-07-21 10:30:00,20.14,20.15,19.98,20.02,80959.0,18.4903,18.4995,18.3434,18.3801,80959.0
2015-07-21 11:00:00,20.02,20.02,19.92,19.99,60937.0,18.3801,18.3801,18.2883,18.3526,60937.0
2015-07-21 11:30:00,19.99,19.99,19.92,19.94,65510.0,18.3526,18.3526,18.2883,18.3067,65510.0
2015-07-21 12:00:00,19.93,19.98,19.93,19.98,35196.0,18.2975,18.3434,18.2975,18.3434,35196.0
2015-07-21 12:30:00,19.98,19.99,19.93,19.94,39594.0,18.3434,18.3526,18.2975,18.3067,39594.0
2015-07-21 13:00:00,19.93,19.98,19.9,19.97,81023.0,18.2975,18.3434,18.27,18.3342,81023.0
2015-07-21 13:30:00,19.97,19.97,19.91,19.93,40801.0,18.3342,18.3342,18.2792,18.2975,40801.0
2015-07-21 14:00:00,19.93,19.97,19.89,19.97,66572.0,18.2975,18.3342,18.2608,18.3342,66572.0
2015-07-21 14:30:00,19.97,19.97,19.94,19.97,46473.0,18.3342,18.3342,18.3067,18.3342,46473.0
2015-07-21 15:00:00,19.97,19.98,19.92,19.96,113105.0,18.3342,18.3434,18.2883,18.3251,113105.0
2015-07-21 15:30:00,19.96,20.0,19.95,19.98,309270.0,18.3251,18.3618,18.3159,18.3434,309270.0
2015-07-22 09:30:00,19.71,19.89,19.65,19.88,143487.0,18.0955,18.2608,18.0405,18.2516,143487.0
2015-07-22 10:00:00,19.85,19.87,19.79,19.82,117750.0,18.2241,18.2424,18.169,18.1965,117750.0
2015-07-22 10:30:00,19.81,19.83,19.74,19.79,60282.0,18.1873,18.2057,18.1231,18.169,60282.0
2015-07-22 11:00:00,19.79,19.8,19.68,19.7,58738.0,18.169,18.1782,18.068,18.0864,58738.0
2015-07-22 11:30:00,19.7,19.71,19.66,19.66,126656.0,18.0864,18.0955,18.0496,18.0496,126656.0
2015-07-22 12:00:00,19.66,19.67,19.57,19.66,181987.0,18.0496,18.0588,17.967,18.0496,181987.0
2015-07-22 12:30:00,19.65,19.67,19.6,19.67,61589.0,18.0405,18.0588,17.9946,18.0588,61589.0
2015-07-22 13:00:00,19.66,19.74,19.64,19.72,67829.0,18.0496,18.1231,18.0313,18.1047,67829.0
2015-07-22 13:30:00,19.73,19.75,19.7,19.71,58752.0,18.1139,18.1323,18.0864,18.0955,58752.0
2015-07-22 14:00:00,19.71,19.78,19.71,19.74,70158.0,18.0955,18.1598,18.0955,18.1231,70158.0
2015-07-22 14:30:00,19.74,19.75,19.69,19.73,59849.0,18.1231,18.1323,18.0772,18.1139,59849.0
2015-07-22 15:00:00,19.73,19.73,19.68,19.71,92338.0,18.1139,18.1139,18.068,18.0955,92338.0
2015-07-22 15:30:00,19.71,19.71,19.61,19.63,572062.0,18.0955,18.0955,18.0037,18.0221,572062.0
2015-07-23 09:30:00,19.75,19.85,19.75,19.84,111264.0,18.1323,18.2241,18.1323,18.2149,111264.0
2015-07-23 10:00:00,19.85,19.89,19.8,19.88,99137.0,18.2241,18.2608,18.1782,18.2516,99137.0
2015-07-23 10:30:00,19.88,19.92,19.87,19.89,71077.0,18.2516,18.2883,18.2424,18.2608,71077.0
2015-07-23 11:00:00,19.88,19.91,19.72,19.72,64795.0,18.2516,18.2792,18.1047,18.1047,64795.0
2015-07-23 11:30:00,19.72,19.76,19.63,19.63,96696.0,18.1047,18.1414,18.0221,18.0221,96696.0
2015-07-23 12:00:00,19.63,19.66,19.57,19.62,65729.0,18.0221,18.0496,17.967,18.0129,65729.0
2015-07-23 12:30:00,19.61,19.63,19.59,19.62,140610.0,18.0037,18.0221,17.9854,18.0129,140610.0
2015-07-23 13:00:00,19.63,19.68,19.62,19.68,106988.0,18.0221,18.068,18.0129,18.068,106988.0
2015-07-23 13:30:00,19.67,19.73,19.67,19.73,77424.0,18.0588,18.1139,18.0588,18.1139,77424.0
2015-07-23 14:00:00,19.73,19.73,19.61,19.62,63002.0,18.1139,18.1139,18.0037,18.0129,63002.0
2015-07-23 14:30:00,19.63,19.67,19.56,19.59,81081.0,18.0221,18.0588,17.9578,17.9854,81081.0
2015-07-23 15:00:00,19.59,19.61,19.55,19.61,97266.0,17.9854,18.0037,17.9486,18.0037,97266.0
2015-07-23 15:30:00,19.61,19.61,19.54,19.59,341086.0,18.0037,18.0037,17.9395,17.9854,341086.0
2015-07-24 09:30:00,19.62,19.75,19.6,19.72,71589.0,18.0129,18.1323,17.9946,18.1047,71589.0
2015-07-24 10:00:00,19.71,19.72,19.51,19.53,175093.0,18.0955,18.1047,17.9119,17.9303,175093.0
2015-07-24 10:30:00,19.52,19.57,19.5,19.51,67712.0,17.9211,17.967,17.9027,17.9119,67712.0
2015-07-24 11:00:00,19.51,19.56,19.5,19.53,60088.0,17.9119,17.9578,17.9027,17.9303,60088.0
2015-07-24 11:30:00,19.53,19.57,19.5,19.53,55004.0,17.9303,17.967,17.9027,17.9303,55004.0
2015-07-24 12:00:00,19.53,19.53,19.46,19.47,71680.0,17.9303,17.9303,17.866,17.8752,71680.0
2015-07-24 12:30:00,19.48,19.5,19.41,19.42,75681.0,17.8844,17.9027,17.8201,17.8293,75681.0
2015-07-24 13:00:00,19.42,19.46,19.41,19.44,108239.0,17.8293,17.866,17.8201,17.8477,108239.0
2015-07-24 13:30:00,19.44,19.48,19.37,19.47,115490.0,17.8477,17.8844,17.7834,17.8752,115490.0
2015-07-24 14:00:00,19.47,19.5,19.4,19.46,127799.0,17.8752,17.9027,17.8109,17.866,127799.0
2015-07-24 14:30:00,19.46,19.51,19.45,19.5,114319.0,17.866,17.9119,17.8568,17.9027,114319.0
2015-07-24 15:00:00,19.49,19.59,19.47,19.52,337477.0,17.8936,17.9854,17.8752,17.9211,337477.0
2015-07-24 15:30:00,19.53,19.54,19.48,19.49,412349.0,17.9303,17.9395,17.8844,17.8936,412349.0
2015-07-27 09:30:00,19.25,19.58,19.19,19.58,334638.0,17.6732,17.9762,17.6181,17.9762,334638.0
2015-07-27 10:00:00,19.57,19.68,19.47,19.66,107970.0,17.967,18.068,17.8752,18.0496,107970.0
2015-07-27 10:30:00,19.67,19.71,19.54,19.57,92574.0,18.0588,18.0955,17.9395,17.967,92574.0
2015-07-27 11:00:00,19.57,19.6,19.51,19.53,105710.0,17.967,17.9946,17.9119,17.9303,105710.0
2015-07-27 11:30:00,19.53,19.61,19.52,19.59,90026.0,17.9303,18.0037,17.9211,17.9854,90026.0
2015-07-27 12:00:00,19.59,19.6,19.55,19.6,67858.0,17.9854,17.9946,17.9486,17.9946,67858.0
2015-07-27 12:30:00,19.6,19.61,19.55,19.55,60971.0,17.9946,18.0037,17.9486,17.9486,60971.0
2015-07-27 13:00:00,19.55,19.58,19.55,19.56,67571.0,17.9486,17.9762,17.9486,17.9578,67571.0
2015-07-27 13:30:00,19.56,19.57,19.5,19.51,76558.0,17.9578,17.967,17.9027,17.9119,76558.0
2015-07-27 14:00:00,19.5,19.52,19.46,19.48,39240.0,17.9027,17.9211,17.866,17.8844,39240.0
2015-07-27 14:30:00,19.47,19.47,19.42,19.44,50172.0,17.8752,17.8752,17.8293,17.8477,50172.0
2015-07-27 15:00:00,19.44,19.45,19.38,19.38,109367.0,17.8477,17.8568,17.7926,17.7926,109367.0
2015-07-27 15:30:00,19.39,19.41,19.36,19.4,283508.0,17.8018,17.8201,17.7742,17.8109,283508.0
2015-07-28 09:30:00,19.53,19.59,19.38,19.45,41551.0,17.9303,17.9854,17.7926,17.8568,41551.0
2015-07-28 10:00:00,19.46,19.51,19.4,19.49,67292.0,17.866,17.9119,17.8109,17.8936,67292.0
2015-07-28 10:30:00,19.5,19.61,19.49,19.57,88851.0,17.9027,18.0037,17.8936,17.967,88851.0
2015-07-28 11:00:00,19.58,19.64,19.55,19.6,74562.0,17.9762,18.0313,17.9486,17.9946,74562.0
2015-07-28 11:30:00,19.61,19.65,19.6,19.65,74924.0,18.0037,18.0405,17.9946,18.0405,74924.0
2015-07-28 12:00:00,19.64,19.7,19.64,19.69,36055.0,18.0313,18.0864,18.0313,18.0772,36055.0
2015-07-28 12:30:00,19.7,19.7,19.65,19.65,39594.0,18.0864,18.0864,18.0405,18.0405,39594.0
2015-07-28 13:00:00,19.65,19.73,19.64,19.71,47090.0,18.0405,18.1139,18.0313,18.0955,47090.0
2015-07-28 13:30:00,19.71,19.74,19.68,19.73,43415.0,18.0955,18.1231,18.068,18.1139,43415.0
2015-07-28 14:00:00,19.72,19.77,19.69,19.77,61361.0,18.1047,18.1506,18.0772,18.1506,61361.0
2015-07-28 14:30:00,19.76,19.77,19.72,19.77,55616.0,18.1414,18.1506,18.1047,18.1506,55616.0
2015-07-28 15:00:00,19.77,19.77,19.71,19.74,92306.0,18.1506,18.1506,18.0955,18.1231,92306.0
2015-07-28 15:30:00,19.74,19.75,19.69,19.75,358335.0,18.1231,18.1323,18.0772,18.1323,358335.0
2015-07-29 09:30:00,19.75,19.92,19.7,19.91,86028.0,18.1323,18.2883,18.0864,18.2792,86028.0
2015-07-29 10:00:00,19.9,19.94,19.84,19.86,190724.0,18.27,18.3067,18.2149,18.2333,190724.0
2015-07-29 10:30:00,19.86,19.97,19.84,19.84,71849.0,18.2333,18.3342,18.2149,18.2149,71849.0
2015-07-29 11:00:00,19.84,19.89,19.8,19.86,48552.0,18.2149,18.2608,18.1782,18.2333,48552.0
2015-07-29 11:30:00,19.86,19.9,19.85,19.89,19770.0,18.2333,18.27,18.2241,18.2608,19770.0
2015-07-29 12:00:00,19.89,19.9,19.8,19.84,25724.0,18.2608,18.27,18.1782,18.2149,25724.0
2015-07-29 12:30:00,19.84,19.84,19.77,19.79,56720.0,18.2149,18.2149,18.1506,18.169,56720.0
2015-07-29 13:00:00,19.78,19.81,19.77,19.79,43882.0,18.1598,18.1873,18.1506,18.169,43882.0
2015-07-29 13:30:00,19.78,19.79,19.75,19.76,50820.0,18.1598,18.169,18.1323,18.1414,50820.0
2015-07-29 14:00:00,19.76,19.9,19.76,19.88,61028.0,18.1414,18.27,18.1414,18.2516,61028.0
2015-07-29 14:30:00,19.88,19.94,19.86,19.94,63035.0,18.2516,18.3067,18.2333,18.3067,63035.0
2015-07-29 15:00:00,19.94,19.94,19.86,19.89,77601.0,18.3067,18.3067,18.2333,18.2608,77601.0
2015-07-29 15:30:00,19.9,19.98,19.87,19.96,276976.0,18.27,18.3434,18.2424,18.3251,276976.0
2015-07-30 09:30:00,19.94,20.21,19.94,20.14,194073.0,18.3067,18.5546,18.3067,18.4903,194073.0
2015-07-30 10:00:00,20.15,20.19,20.11,20.15,93534.0,18.4995,18.5362,18.4628,18.4995,93534.0
2015-07-30 10:30:00,20.16,20.19,20.05,20.05,67155.0,18.5087,18.5362,18.4077,18.4077,67155.0
2015-07-30 11:00:00,20.05,20.14,19.99,20.11,143676.0,18.4077,18.4903,18.3526,18.4628,143676.0
2015-07-30 11:30:00,20.1,20.16,20.08,20.12,62561.0,18.4536,18.5087,18.4352,18.472,62561.0
2015-07-30 12:00:00,20.12,20.12,20.07,20.09,33947.0,18.472,18.472,18.4261,18.4444,33947.0
2015-07-30 12:30:00,20.09,20.1,20.04,20.06,32654.0,18.4444,18.4536,18.3985,18.4169,32654.0
2015-07-30 13:00:00,20.06,20.12,20.04,20.11,218520.0,18.4169,18.472,18.3985,18.4628,218520.0
2015-07-30 13:30:00,20.11,20.16,20.1,20.14,69158.0,18.4628,18.5087,18.4536,18.4903,69158.0
2015-07-30 14:00:00,20.14,20.17,20.09,20.15,74206.0,18.4903,18.5179,18.4444,18.4995,74206.0
2015-07-30 14:30:00,20.15,20.24,20.15,20.18,89516.0,18.4995,18.5821,18.4995,18.527,89516.0
2015-07-30 15:00:00,20.19,20.22,20.17,20.22,84612.0,18.5362,18.5638,18.5179,18.5638,84612.0
2015-07-30 15:30:00,20.22,20.22,20.16,20.17,217305.0,18.5638,18.5638,18.5087,18.5179,217305.0
2015-07-31 09:30:00,20.18,20.24,20.1,20.18,69533.0,18.527,18.5821,18.4536,18.527,69533.0
2015-07-31 10:00:00,20.17,20.2,20.12,20.17,38105.0,18.5179,18.5454,18.472,18.5179,38105.0
2015-07-31 10:30:00,20.17,20.31,20.16,20.29,70793.0,18.5179,18.6464,18.5087,18.628,70793.0
2015-07-31 11:00:00,20.29,20.35,20.28,20.35,84573.0,18.628,18.6831,18.6189,18.6831,84573.0
2015-07-31 11:30:00,20.35,20.39,20.33,20.34,75390.0,18.6831,18.7198,18.6648,18.6739,75390.0
2015-07-31 12:00:00,20.34,20.39,20.33,20.39,51488.0,18.6739,18.7198,18.6648,18.7198,51488.0
2015-07-31 12:30:00,20.38,20.43,20.37,20.41,73615.0,18.7107,18.7566,18.7015,18.7382,73615.0
2015-07-31 13:00:00,20.41,20.42,20.32,20.33,41799.0,18.7382,18.7474,18.6556,18.6648,41799.0
2015-07-31 13:30:00,20.32,20.33,20.25,20.29,46381.0,18.6556,18.6648,18.5913,18.628,46381.0
2015-07-31 14:00:00,20.28,20.33,20.27,20.31,94618.0,18.6189,18.6648,18.6097,18.6464,94618.0
2015-07-31 14:30:00,20.3,20.34,20.27,20.29,60128.0,18.6372,18.6739,18.6097,18.628,60128.0
2015-07-31 15:00:00,20.29,20.3,20.2,20.2,44387.0,18.628,18.6372,18.5454,18.5454,44387.0
2015-07-31 15:30:00,20.21,20.26,20.2,20.26,344805.0,18.5546,18.6005,18.5454,18.6005,344805.0
2015-08-03 09:30:00,20.25,20.34,20.01,20.06,79779.0,18.5913,18.6739,18.371,18.4169,79779.0
2015-08-03 10:00:00,20.05,20.07,19.94,19.99,56111.0,18.4077,18.4261,18.3067,18.3526,56111.0
2015-08-03 10:30:00,19.98,20.11,19.96,20.09,40847.0,18.3434,18.4628,18.3251,18.4444,40847.0
2015-08-03 11:00:00,20.1,20.11,20.02,20.02,52293.0,18.4536,18.4628,18.3801,18.3801,52293.0
2015-08-03 11:30:00,20.03,20.05,19.98,19.99,67269.0,18.3893,18.4077,18.3434,18.3526,67269.0
2015-08-03 12:00:00,19.98,20.01,19.92,19.98,95983.0,18.3434,18.371,18.2883,18.3434,95983.0
2015-08-03 12:30:00,19.97,19.98,19.84,19.87,50889.0,18.3342,18.3434,18.2149,18.2424,50889.0
2015-08-03 13:00:00,19.87,19.92,19.84,19.91,55584.0,18.2424,18.2883,18.2149,18.2792,55584.0
2015-08-03 13:30:00,19.91,19.95,19.89,19.93,42830.0,18.2792,18.3159,18.2608,18.2975,42830.0
2015-08-03 14:00:00,19.92,19.93,19.84,19.88,75734.0,18.2883,18.2975,18.2149,18.2516,75734.0
2015-08-03 14:30:00,19.88,19.9,19.84,19.89,69249.0,18.2516,18.27,18.2149,18.2608,69249.0
2015-08-03 15:00:00,19.89,19.93,19.86,19.92,110494.0,18.2608,18.2975,18.2333,18.2883,110494.0
2015-08-03 15:30:00,19.93,20.0,19.88,19.99,447301.0,18.2975,18.3618,18.2516,18.3526,447301.0
2015-08-04 09:30:00,19.93,20.04,19.9,20.01,58003.0,18.2975,18.3985,18.27,18.371,58003.0
2015-08-04 10:00:00,20.0,20.02,19.94,19.98,72113.0,18.3618,18.3801,18.3067,18.3434,72113.0
2015-08-04 10:30:00,19.99,20.0,19.86,19.86,66643.0,18.3526,18.3618,18.2333,18.2333,66643.0
2015-08-04 11:00:00,19.88,19.91,19.84,19.88,51470.0,18.2516,18.2792,18.2149,18.2516,51470.0
2015-08-04 11:30:00,19.87,19.88,19.84,19.87,45209.0,18.2424,18.2516,18.2149,18.2424,45209.0
2015-08-04 12:00:00,19.87,19.9,19.83,19.84,50737.0,18.2424,18.27,18.2057,18.2149,50737.0
2015-08-04 12:30:00,19.82,19.84,19.71,19.72,108226.0,18.1965,18.2149,18.0955,18.1047,108226.0
2015-08-04 13:00:00,19.72,19.78,19.69,19.73,43806.0,18.1047,18.1598,18.0772,18.1139,43806.0
2015-08-04 13:30:00,19.73,19.76,19.67,19.68,40689.0,18.1139,18.1414,18.0588,18.068,40689.0
2015-08-04 14:00:00,19.68,19.7,19.64,19.7,36971.0,18.068,18.0864,18.0313,18.0864,36971.0
2015-08-04 14:30:00,19.69,19.77,19.68,19.77,71305.0,18.0772,18.1506,18.068,18.1506,71305.0
2015-08-04 15:00:00,19.77,19.78,19.7,19.71,400546.0,18.1506,18.1598,18.0864,18.0955,400546.0
2015-08-04 15:30:00,19.7,19.75,19.7,19.75,228244.0,18.0864,18.1323,18.0864,18.1323,228244.0
2015-08-05 09:30:00,19.82,20.21,19.82,20.17,101067.0,18.1965,18.5546,18.1965,18.5179,101067.0
2015-08-05 10:00:00,20.17,20.27,20.13,20.25,61580.0,18.5179,18.6097,18.4811,18.5913,61580.0
2015-08-05 10:30:00,20.25,20.29,20.19,20.19,46349.0,18.5913,18.628,18.5362,18.5362,46349.0
2015-08-05 11:00:00,20.18,20.24,20.18,20.2,56854.0,18.527,18.5821,18.527,18.5454,56854.0
2015-08-05 11:30:00,20.21,20.22,20.11,20.11,49330.0,18.5546,18.5638,18.4628,18.4628,49330.0
2015-08-05 12:00:00,20.12,20.18,20.11,20.14,57472.0,18.472,18.527,18.4628,18.4903,57472.0
2015-08-05 12:30:00,20.13,20.16,20.09,20.13,71569.0,18.4811,18.5087,18.4444,18.4811,71569.0
2015-08-05 13:00:00,20.14,20.2,20.11,20.19,214885.0,18.4903,18.5454,18.4628,18.5362,214885.0
2015-08-05 13:30:00,20.19,20.26,20.16,20.23,60751.0,18.5362,18.6005,18.5087,18.5729,60751.0
2015-08-05 14:00:00,20.24,20.3,20.22,20.28,85485.0,18.5821,18.6372,18.5638,18.6189,85485.0
2015-08-05 14:30:00,20.28,20.29,20.22,20.22,199472.0,18.6189,18.628,18.5638,18.5638,199472.0
2015-08-05 15:00:00,20.22,20.28,20.22,20.23,218867.0,18.5638,18.6189,18.5638,18.5729,218867.0
2015-08-05 15:30:00,20.23,20.24,20.18,20.23,445633.0,18.5729,18.5821,18.527,18.5729,445633.0
2015-08-06 09:30:00,20.21,20.36,20.17,20.24,176920.0,18.5546,18.6923,18.5179,18.5821,176920.0
2015-08-06 10:00:00,20.23,20.26,20.16,20.19,78529.0,18.5729,18.6005,18.5087,18.5362,78529.0
2015-08-06 10:30:00,20.2,20.29,20.16,20.2,75448.0,18.5454,18.628,18.5087,18.5454,75448.0
2015-08-06 11:00:00,20.2,20.21,20.05,20.05,117165.0,18.5454,18.5546,18.4077,18.4077,117165.0
2015-08-06 11:30:00,20.04,20.12,20.0,20.02,71103.0,18.3985,18.472,18.3618,18.3801,71103.0
2015-08-06 12:00:00,20.01,20.05,19.96,20.01,72084.0,18.371,18.4077,18.3251,18.371,72084.0
2015-08-06 12:30:00,20.02,20.02,19.93,19.95,46078.0,18.3801,18.3801,18.2975,18.3159,46078.0
2015-08-06 13:00:00,19.95,20.01,19.92,20.01,69240.0,18.3159,18.371,18.2883,18.371,69240.0
2015-08-06 13:30:00,20.0,20.01,19.95,20.0,85796.0,18.3618,18.371,18.3159,18.3618,85796.0
2015-08-06 14:00:00,19.99,20.08,19.98,20.07,89258.0,18.3526,18.4352,18.3434,18.4261,89258.0
2015-08-06 14:30:00,20.07,20.08,20.0,20.01,106484.0,18.4261,18.4352,18.3618,18.371,106484.0
2015-08-06 15:00:00,20.0,20.03,19.91,19.94,204499.0,18.3618,18.3893,18.2792,18.3067,204499.0
2015-08-06 15:30:00,19.94,19.95,19.85,19.9,529097.0,18.3067,18.3159,18.2241,18.27,529097.0
2015-08-07 09:30:00,19.79,19.98,19.69,19.91,47436.0,18.169,18.3434,18.0772,18.2792,47436.0
2015-08-07 10:00:00,19.93,19.94,19.79,19.81,40638.0,18.2975,18.3067,18.169,18.1873,40638.0
2015-08-07 10:30:00,19.82,19.84,19.72,19.76,69091.0,18.1965,18.2149,18.1047,18.1414,69091.0
2015-08-07 11:00:00,19.76,19.78,19.65,19.65,88090.0,18.1414,18.1598,18.0405,18.0405,88090.0
2015-08-07 11:30:00,19.65,19.66,19.61,19.65,105580.0,18.0405,18.0496,18.0037,18.0405,105580.0
2015-08-07 12:00:00,19.66,19.7,19.63,19.67,61293.0,18.0496,18.0864,18.0221,18.0588,61293.0
2015-08-07 12:30:00,19.66,19.7,19.63,19.64,49558.0,18.0496,18.0864,18.0221,18.0313,49558.0
2015-08-07 13:00:00,19.64,19.66,19.62,19.63,50282.0,18.0313,18.0496,18.0129,18.0221,50282.0
2015-08-07 13:30:00,19.64,19.69,19.63,19.64,95951.0,18.0313,18.0772,18.0221,18.0313,95951.0
2015-08-07 14:00:00,19.64,19.67,19.62,19.66,72463.0,18.0313,18.0588,18.0129,18.0496,72463.0
2015-08-07 14:30:00,19.67,19.74,19.66,19.73,59306.0,18.0588,18.1231,18.0496,18.1139,59306.0
2015-08-07 15:00:00,19.72,19.74,19.64,19.7,100690.0,18.1047,18.1231,18.0313,18.0864,100690.0
2015-08-07 15:30:00,19.69,19.71,19.65,19.7,219963.0,18.0772,18.0955,18.0405,18.0864,219963.0
2015-08-10 09:30:00,19.86,19.99,19.83,19.85,255728.0,18.2333,18.3526,18.2057,18.2241,255728.0
2015-08-10 10:00:00,19.85,20.1,19.84,20.07,85619.0,18.2241,18.4536,18.2149,18.4261,85619.0
2015-08-10 10:30:00,20.07,20.08,20.01,20.04,67642.0,18.4261,18.4352,18.371,18.3985,67642.0
2015-08-10 11:00:00,20.04,20.1,20.03,20.03,49744.0,18.3985,18.4536,18.3893,18.3893,49744.0
2015-08-10 11:30:00,20.04,20.13,20.03,20.1,38184.0,18.3985,18.4811,18.3893,18.4536,38184.0
2015-08-10 12:00:00,20.1,20.14,20.09,20.12,53616.0,18.4536,18.4903,18.4444,18.472,53616.0
2015-08-10 12:30:00,20.12,20.15,20.12,20.14,58826.0,18.472,18.4995,18.472,18.4903,58826.0
2015-08-10 13:00:00,20.14,20.16,20.12,20.16,56773.0,18.4903,18.5087,18.472,18.5087,56773.0
2015-08-10 13:30:00,20.16,20.18,20.08,20.13,65890.0,18.5087,18.527,18.4352,18.4811,65890.0
2015-08-10 14:00:00,20.13,20.15,20.11,20.13,30686.0,18.4811,18.4995,18.4628,18.4811,30686.0
2015-08-10 14:30:00,20.13,20.14,20.1,20.11,44984.0,18.4811,18.4903,18.4536,18.4628,44984.0
2015-08-10 15:00:00,20.1,20.16,20.09,20.13,98014.0,18.4536,18.5087,18.4444,18.4811,98014.0
2015-08-10 15:30:00,20.14,20.15,20.08,20.15,357215.0,18.4903,18.4995,18.4352,18.4995,357215.0
2015-08-11 09:30:00,19.89,20.03,19.8,19.96,52951.0,18.2608,18.3893,18.1782,18.3251,52951.0
2015-08-11 10:00:00,19.95,19.95,19.85,19.88,97198.0,18.3159,18.3159,18.2241,18.2516,97198.0
2015-08-11 10:30:00,19.88,19.93,19.87,19.91,86220.0,18.2516,18.2975,18.2424,18.2792,86220.0
2015-08-11 11:00:00,19.9,19.91,19.81,19.81,80224.0,18.27,18.2792,18.1873,18.1873,80224.0
2015-08-11 11:30:00,19.81,19.83,19.74,19.75,61909.0,18.1873,18.2057,18.1231,18.1323,61909.0
2015-08-11 12:00:00,19.77,19.81,19.74,19.75,73606.0,18.1506,18.1873,18.1231,18.1323,73606.0
2015-08-11 12:30:00,19.75,19.78,19.7,19.71,74214.0,18.1323,18.1598,18.0864,18.0955,74214.0
2015-08-11 13:00:00,19.72,19.73,19.68,19.71,80101.0,18.1047,18.1139,18.068,18.0955,80101.0
2015-08-11 13:30:00,19.71,19.74,19.69,19.69,63097.0,18.0955,18.1231,18.0772,18.0772,63097.0
2015-08-11 14:00:00,19.7,19.75,19.67,19.73,98827.0,18.0864,18.1323,18.0588,18.1139,98827.0
2015-08-11 14:30:00,19.72,19.75,19.68,19.74,82987.0,18.1047,18.1323,18.068,18.1231,82987.0
2015-08-11 15:00:00,19.74,19.75,19.7,19.71,70224.0,18.1231,18.1323,18.0864,18.0955,70224.0
2015-08-11 15:30:00,19.71,19.72,19.67,19.69,296021.0,18.0955,18.1047,18.0588,18.0772,296021.0
2015-08-12 09:30:00,19.42,19.49,19.25,19.34,95200.0,17.9021,17.9666,17.7454,17.8283,95200.0
2015-08-12 10:00:00,19.34,19.34,19.11,19.23,96645.0,17.8283,17.8283,17.6163,17.7269,96645.0
2015-08-12 10:30:00,19.23,19.27,19.19,19.2,58441.0,17.7269,17.7638,17.69,17.6993,58441.0
2015-08-12 11:00:00,19.2,19.3,19.2,19.27,77136.0,17.6993,17.7914,17.6993,17.7638,77136.0
2015-08-12 11:30:00,19.28,19.28,19.17,19.18,58318.0,17.773,17.773,17.6716,17.6808,58318.0
2015-08-12 12:00:00,19.18,19.24,19.12,19.24,64992.0,17.6808,17.7361,17.6255,17.7361,64992.0
2015-08-12 12:30:00,19.25,19.36,19.24,19.35,91871.0,17.7454,17.8468,17.7361,17.8375,91871.0
2015-08-12 13:00:00,19.35,19.43,19.34,19.4,92414.0,17.8375,17.9113,17.8283,17.8836,92414.0
2015-08-12 13:30:00,19.41,19.53,19.4,19.53,65163.0,17.8928,18.0035,17.8836,18.0035,65163.0
2015-08-12 14:00:00,19.52,19.58,19.48,19.51,107849.0,17.9943,18.0496,17.9574,17.985,107849.0
2015-08-12 14:30:00,19.51,19.62,19.51,19.6,77951.0,17.985,18.0864,17.985,18.068,77951.0
2015-08-12 15:00:00,19.59,19.62,19.54,19.6,55872.0,18.0588,18.0864,18.0127,18.068,55872.0
2015-08-12 15:30:00,19.6,19.62,19.57,19.59,303581.0,18.068,18.0864,18.0403,18.0588,303581.0
2015-08-13 09:30:00,19.54,19.8,19.45,19.62,96623.0,18.0127,18.2524,17.9297,18.0864,96623.0
2015-08-13 10:00:00,19.62,19.64,19.54,19.64,157270.0,18.0864,18.1049,18.0127,18.1049,157270.0
2015-08-13 10:30:00,19.64,19.71,19.59,19.65,89532.0,18.1049,18.1694,18.0588,18.1141,89532.0
2015-08-13 11:00:00,19.66,19.68,19.58,19.6,87212.0,18.1233,18.1417,18.0496,18.068,87212.0
2015-08-13 11:30:00,19.61,19.65,19.59,19.61,91353.0,18.0772,18.1141,18.0588,18.0772,91353.0
2015-08-13 12:00:00,19.61,19.69,19.6,19.66,72106.0,18.0772,18.151,18.068,18.1233,72106.0
2015-08-13 12:30:00,19.66,19.66,19.56,19.59,62431.0,18.1233,18.1233,18.0311,18.0588,62431.0
2015-08-13 13:00:00,19.59,19.65,19.57,19.6,103755.0,18.0588,18.1141,18.0403,18.068,103755.0
2015-08-13 13:30:00,19.6,19.62,19.52,19.56,61752.0,18.068,18.0864,17.9943,18.0311,61752.0
2015-08-13 14:00:00,19.57,19.61,19.56,19.6,89716.0,18.0403,18.0772,18.0311,18.068,89716.0
2015-08-13 14:30:00,19.6,19.62,19.58,19.6,87118.0,18.068,18.0864,18.0496,18.068,87118.0
2015-08-13 15:00:00,19.6,19.6,19.5,19.51,157044.0,18.068,18.068,17.9758,17.985,157044.0
2015-08-13 15:30:00,19.52,19.53,19.47,19.51,314437.0,17.9943,18.0035,17.9482,17.985,314437.0
2015-08-14 09:30:00,19.45,19.64,19.45,19.63,61254.0,17.9297,18.1049,17.9297,18.0957,61254.0
2015-08-14 10:00:00,19.63,19.64,19.59,19.6,61787.0,18.0957,18.1049,18.0588,18.068,61787.0
2015-08-14 10:30:00,19.6,19.64,19.53,19.53,50532.0,18.068,18.1049,18.0035,18.0035,50532.0
2015-08-14 11:00:00,19.54,19.56,19.49,19.55,44223.0,18.0127,18.0311,17.9666,18.0219,44223.0
2015-08-14 11:30:00,19.55,19.62,19.53,19.6,29857.0,18.0219,18.0864,18.0035,18.068,29857.0
2015-08-14 12:00:00,19.59,19.64,19.59,19.6,45157.0,18.0588,18.1049,18.0588,18.068,45157.0
2015-08-14 12:30:00,19.61,19.61,19.51,19.56,28554.0,18.0772,18.0772,17.985,18.0311,28554.0
2015-08-14 13:00:00,19.56,19.68,19.56,19.68,48912.0,18.0311,18.1417,18.0311,18.1417,48912.0
2015-08-14 13:30:00,19.68,19.74,19.67,19.71,70162.0,18.1417,18.1971,18.1325,18.1694,70162.0
2015-08-14 14:00:00,19.71,19.77,19.69,19.76,62822.0,18.1694,18.2247,18.151,18.2155,62822.0
2015-08-14 14:30:00,19.76,19.8,19.74,19.79,80429.0,18.2155,18.2524,18.1971,18.2431,80429.0
2015-08-14 15:00:00,19.79,19.79,19.75,19.76,66073.0,18.2431,18.2431,18.2063,18.2155,66073.0
2015-08-14 15:30:00,19.76,19.8,19.75,19.77,165776.0,18.2155,18.2524,18.2063,18.2247,165776.0
2015-08-17 09:30:00,19.63,19.66,19.54,19.58,56907.0,18.0957,18.1233,18.0127,18.0496,56907.0
2015-08-17 10:00:00,19.59,19.77,19.56,19.74,49611.0,18.0588,18.2247,18.0311,18.1971,49611.0
2015-08-17 10:30:00,19.74,19.79,19.69,19.78,54156.0,18.1971,18.2431,18.151,18.2339,54156.0
2015-08-17 11:00:00,19.78,19.82,19.77,19.82,65491.0,18.2339,18.2708,18.2247,18.2708,65491.0
2015-08-17 11:30:00,19.82,19.87,19.81,19.85,57065.0,18.2708,18.3169,18.2616,18.2985,57065.0
2015-08-17 12:00:00,19.85,19.91,19.85,19.87,98535.0,18.2985,18.3538,18.2985,18.3169,98535.0
2015-08-17 12:30:00,19.86,19.91,19.86,19.89,48458.0,18.3077,18.3538,18.3077,18.3353,48458.0
2015-08-17 13:00:00,19.89,19.96,19.87,19.96,121181.0,18.3353,18.3999,18.3169,18.3999,121181.0
2015-08-17 13:30:00,19.96,19.96,19.86,19.87,57105.0,18.3999,18.3999,18.3077,18.3169,57105.0
2015-08-17 14:00:00,19.87,19.94,19.86,19.94,62519.0,18.3169,18.3814,18.3077,18.3814,62519.0
2015-08-17 14:30:00,19.94,19.98,19.92,19.97,81850.0,18.3814,18.4183,18.363,18.4091,81850.0
2015-08-17 15:00:00,19.97,19.98,19.87,19.9,69801.0,18.4091,18.4183,18.3169,18.3445,69801.0
2015-08-17 15:30:00,19.9,19.92,19.85,19.91,195337.0,18.3445,18.363,18.2985,18.3538,195337.0
2015-08-18 09:30:00,19.86,19.87,19.7,19.8,58736.0,18.3077,18.3169,18.1602,18.2524,58736.0
2015-08-18 10:00:00,19.8,19.86,19.73,19.8,61504.0,18.2524,18.3077,18.1878,18.2524,61504.0
2015-08-18 10:30:00,19.8,19.84,19.74,19.77,49832.0,18.2524,18.2892,18.1971,18.2247,49832.0
2015-08-18 11:00:00,19.77,19.82,19.75,19.79,44317.0,18.2247,18.2708,18.2063,18.2431,44317.0
2015-08-18 11:30:00,19.8,19.8,19.71,19.77,66550.0,18.2524,18.2524,18.1694,18.2247,66550.0
2015-08-18 12:00:00,19.77,19.77,19.68,19.7,76731.0,18.2247,18.2247,18.1417,18.1602,76731.0
2015-08-18 12:30:00,19.69,19.7,19.65,19.65,49356.0,18.151,18.1602,18.1141,18.1141,49356.0
2015-08-18 13:00:00,19.65,19.67,19.62,19.67,52938.0,18.1141,18.1325,18.0864,18.1325,52938.0
2015-08-18 13:30:00,19.68,19.69,19.63,19.67,60540.0,18.1417,18.151,18.0957,18.1325,60540.0
2015-08-18 14:00:00,19.66,19.71,19.65,19.68,46138.0,18.1233,18.1694,18.1141,18.1417,46138.0
2015-08-18 14:30:00,19.68,19.7,19.65,19.67,65936.0,18.1417,18.1602,18.1141,18.1325,65936.0
2015-08-18 15:00:00,19.66,19.67,19.61,19.63,44420.0,18.1233,18.1325,18.0772,18.0957,44420.0
2015-08-18 15:30:00,19.63,19.64,19.56,19.59,318962.0,18.0957,18.1049,18.0311,18.0588,318962.0
2015-08-19 09:30:00,19.45,19.45,19.22,19.36,139238.0,17.9297,17.9297,17.7177,17.8468,139238.0
2015-08-19 10:00:00,19.37,19.55,19.34,19.52,63252.0,17.856,18.0219,17.8283,17.9943,63252.0
2015-08-19 10:30:00,19.51,19.51,19.34,19.36,74220.0,17.985,17.985,17.8283,17.8468,74220.0
2015-08-19 11:00:00,19.36,19.42,19.3,19.33,63234.0,17.8468,17.9021,17.7914,17.8191,63234.0
2015-08-19 11:30:00,19.32,19.36,19.3,19.34,60947.0,17.8099,17.8468,17.7914,17.8283,60947.0
2015-08-19 12:00:00,19.33,19.39,19.33,19.39,26575.0,17.8191,17.8744,17.8191,17.8744,26575.0
2015-08-19 12:30:00,19.39,19.46,19.39,19.45,63854.0,17.8744,17.9389,17.8744,17.9297,63854.0
2015-08-19 13:00:00,19.45,19.52,19.44,19.5,73562.0,17.9297,17.9943,17.9205,17.9758,73562.0
2015-08-19 13:30:00,19.5,19.57,19.47,19.54,76691.0,17.9758,18.0403,17.9482,18.0127,76691.0
2015-08-19 14:00:00,19.53,19.74,19.53,19.71,115877.0,18.0035,18.1971,18.0035,18.1694,115877.0
2015-08-19 14:30:00,19.72,19.72,19.59,19.61,86698.0,18.1786,18.1786,18.0588,18.0772,86698.0
2015-08-19 15:00:00,19.6,19.6,19.55,19.58,83518.0,18.068,18.068,18.0219,18.0496,83518.0
2015-08-19 15:30:00,19.58,19.6,19.54,19.55,219006.0,18.0496,18.068,18.0127,18.0219,219006.0
2015-08-20 09:30:00,19.36,19.41,19.18,19.37,68366.0,17.8468,17.8928,17.6808,17.856,68366.0
2015-08-20 10:00:00,19.37,19.37,19.2,19.23,63096.0,17.856,17.856,17.6993,17.7269,63096.0
2015-08-20 10:30:00,19.24,19.36,19.22,19.29,66908.0,17.7361,17.8468,17.7177,17.7822,66908.0
2015-08-20 11:00:00,19.29,19.31,19.19,19.23,75913.0,17.7822,17.8007,17.69,17.7269,75913.0
2015-08-20 11:30:00,19.23,19.28,19.21,19.28,53500.0,17.7269,17.773,17.7085,17.773,53500.0
2015-08-20 12:00:00,19.27,19.29,19.21,19.23,52390.0,17.7638,17.7822,17.7085,17.7269,52390.0
2015-08-20 12:30:00,19.23,19.26,19.18,19.25,100202.0,17.7269,17.7546,17.6808,17.7454,100202.0
2015-08-20 13:00:00,19.25,19.3,19.23,19.27,145643.0,17.7454,17.7914,17.7269,17.7638,145643.0
2015-08-20 13:30:00,19.27,19.3,19.24,19.29,95865.0,17.7638,17.7914,17.7361,17.7822,95865.0
2015-08-20 14:00:00,19.3,19.31,19.23,19.24,155040.0,17.7914,17.8007,17.7269,17.7361,155040.0
2015-08-20 14:30:00,19.25,19.25,19.17,19.2,165876.0,17.7454,17.7454,17.6716,17.6993,165876.0
2015-08-20 15:00:00,19.19,19.25,19.18,19.21,312186.0,17.69,17.7454,17.6808,17.7085,312186.0
2015-08-20 15:30:00,19.21,19.25,19.14,19.14,411566.0,17.7085,17.7454,17.644,17.644,411566.0
2015-08-21 09:30:00,18.89,19.11,18.75,19.09,110602.0,17.4135,17.6163,17.2844,17.5979,110602.0
2015-08-21 10:00:00,19.07,19.12,18.89,18.89,81059.0,17.5794,17.6255,17.4135,17.4135,81059.0
2015-08-21 10:30:00,18.9,18.91,18.79,18.83,73124.0,17.4227,17.4319,17.3213,17.3582,73124.0
2015-08-21 11:00:00,18.83,18.83,18.72,18.81,97961.0,17.3582,17.3582,17.2568,17.3397,97961.0
2015-08-21 11:30:00,18.81,18.84,18.72,18.83,98267.0,17.3397,17.3674,17.2568,17.3582,98267.0
2015-08-21 12:00:00,18.82,18.96,18.8,18.85,96252.0,17.349,17.478,17.3305,17.3766,96252.0
2015-08-21 12:30:00,18.85,18.91,18.8,18.8,97177.0,17.3766,17.4319,17.3305,17.3305,97177.0
2015-08-21 13:00:00,18.8,18.86,18.74,18.78,166588.0,17.3305,17.3858,17.2752,17.3121,166588.0
2015-08-21 13:30:00,18.78,18.87,18.74,18.87,181161.0,17.3121,17.3951,17.2752,17.3951,181161.0
2015-08-21 14:00:00,18.87,18.94,18.83,18.86,110062.0,17.3951,17.4596,17.3582,17.3858,110062.0
2015-08-21 14:30:00,18.87,18.91,18.69,18.73,132863.0,17.3951,17.4319,17.2291,17.266,132863.0
2015-08-21 15:00:00,18.73,18.76,18.62,18.72,189229.0,17.266,17.2937,17.1646,17.2568,189229.0
2015-08-21 15:30:00,18.71,18.71,18.59,18.59,560493.0,17.2476,17.2476,17.1369,17.1369,560493.0
2015-08-24 09:30:00,16.89,17.85,16.89,17.77,171551.0,15.5698,16.4548,15.5698,16.381,171551.0
2015-08-24 10:00:00,17.76,18.17,17.69,18.02,267637.0,16.3718,16.7498,16.3073,16.6115,267637.0
2015-08-24 10:30:00,18.01,18.17,17.87,18.13,128477.0,16.6023,16.7498,16.4732,16.7129,128477.0
2015-08-24 11:00:00,18.14,18.18,17.93,17.95,124773.0,16.7221,16.759,16.5285,16.547,124773.0
2015-08-24 11:30:00,17.96,18.33,17.95,18.31,194860.0,16.5562,16.8973,16.547,16.8788,194860.0
2015-08-24 12:00:00,18.3,18.52,18.21,18.48,160641.0,16.8696,17.0724,16.7866,17.0355,160641.0
2015-08-24 12:30:00,18.47,18.57,18.43,18.49,174013.0,17.0263,17.1185,16.9894,17.0448,174013.0
2015-08-24 13:00:00,18.49,18.53,18.34,18.38,103995.0,17.0448,17.0816,16.9065,16.9434,103995.0
2015-08-24 13:30:00,18.38,18.38,18.13,18.13,139486.0,16.9434,16.9434,16.7129,16.7129,139486.0
2015-08-24 14:00:00,18.13,18.16,18.01,18.08,141308.0,16.7129,16.7406,16.6023,16.6668,141308.0
2015-08-24 14:30:00,18.08,18.15,17.83,17.84,145450.0,16.6668,16.7313,16.4363,16.4456,145450.0
2015-08-24 15:00:00,17.85,17.97,17.77,17.81,307324.0,16.4548,16.5654,16.381,16.4179,307324.0
2015-08-24 15:30:00,17.81,18.15,17.75,17.83,455559.0,16.4179,16.7313,16.3626,16.4363,455559.0
2015-08-25 09:30:00,18.46,18.46,18.03,18.16,167549.0,17.0171,17.0171,16.6207,16.7406,167549.0
2015-08-25 10:00:00,18.16,18.28,18.11,18.18,133146.0,16.7406,16.8512,16.6945,16.759,133146.0
2015-08-25 10:30:00,18.18,18.2,18.1,18.15,145406.0,16.759,16.7774,16.6852,16.7313,145406.0
2015-08-25 11:00:00,18.16,18.34,18.16,18.3,123361.0,16.7406,16.9065,16.7406,16.8696,123361.0
2015-08-25 11:30:00,18.3,18.32,18.15,18.19,261833.0,16.8696,16.888,16.7313,16.7682,261833.0
2015-08-25 12:00:00,18.2,18.3,18.19,18.3,97724.0,16.7774,16.8696,16.7682,16.8696,97724.0
2015-08-25 12:30:00,18.29,18.33,18.23,18.23,84900.0,16.8604,16.8973,16.8051,16.8051,84900.0
2015-08-25 13:00:00,18.24,18.3,18.05,18.05,122494.0,16.8143,16.8696,16.6392,16.6392,122494.0
2015-08-25 13:30:00,18.05,18.1,17.99,18.08,133571.0,16.6392,16.6852,16.5838,16.6668,133571.0
2015-08-25 14:00:00,18.07,18.14,18.03,18.1,247163.0,16.6576,16.7221,16.6207,16.6852,247163.0
2015-08-25 14:30:00,18.1,18.2,18.06,18.16,192157.0,16.6852,16.7774,16.6484,16.7406,192157.0
2015-08-25 15:00:00,18.17,18.19,17.93,17.97,297664.0,16.7498,16.7682,16.5285,16.5654,297664.0
2015-08-25 15:30:00,17.95,18.0,17.66,17.66,713380.0,16.547,16.5931,16.2796,16.2796,713380.0
2015-08-26 09:30:00,18.09,18.3,17.97,18.07,99994.0,16.676,16.8696,16.5654,16.6576,99994.0
2015-08-26 10:00:00,18.08,18.18,17.98,18.09,110563.0,16.6668,16.759,16.5746,16.676,110563.0
2015-08-26 10:30:00,18.09,18.13,18.0,18.02,99531.0,16.676,16.7129,16.5931,16.6115,99531.0
2015-08-26 11:00:00,18.03,18.24,17.99,18.2,189100.0,16.6207,16.8143,16.5838,16.7774,189100.0
2015-08-26 11:30:00,18.2,18.27,18.1,18.22,148780.0,16.7774,16.842,16.6852,16.7959,148780.0
2015-08-26 12:00:00,18.21,18.28,18.18,18.2,141241.0,16.7866,16.8512,16.759,16.7774,141241.0
2015-08-26 12:30:00,18.2,18.28,18.13,18.28,106651.0,16.7774,16.8512,16.7129,16.8512,106651.0
2015-08-26 13:00:00,18.29,18.33,18.21,18.32,108252.0,16.8604,16.8973,16.7866,16.888,108252.0
2015-08-26 13:30:00,18.32,18.37,18.23,18.3,122258.0,16.888,16.9341,16.8051,16.8696,122258.0
2015-08-26 14:00:00,18.3,18.35,18.23,18.3,187953.0,16.8696,16.9157,16.8051,16.8696,187953.0
2015-08-26 14:30:00,18.3,18.4,18.25,18.32,206831.0,16.8696,16.9618,16.8235,16.888,206831.0
2015-08-26 15:00:00,18.32,18.48,18.27,18.4,373915.0,16.888,17.0355,16.842,16.9618,373915.0
2015-08-26 15:30:00,18.41,18.64,18.41,18.57,495578.0,16.971,17.183,16.971,17.1185,495578.0
2015-08-27 09:30:00,18.8,19.09,18.79,18.98,163533.0,17.3305,17.5979,17.3213,17.4965,163533.0
2015-08-27 10:00:00,18.98,19.04,18.87,18.96,133285.0,17.4965,17.5518,17.3951,17.478,133285.0
2015-08-27 10:30:00,18.96,19.14,18.93,19.14,110577.0,17.478,17.644,17.4504,17.644,110577.0
2015-08-27 11:00:00,19.13,19.22,19.11,19.13,130483.0,17.6347,17.7177,17.6163,17.6347,130483.0
2015-08-27 11:30:00,19.13,19.25,19.09,19.24,96253.0,17.6347,17.7454,17.5979,17.7361,96253.0
2015-08-27 12:00:00,19.25,19.3,19.17,19.22,93513.0,17.7454,17.7914,17.6716,17.7177,93513.0
2015-08-27 12:30:00,19.23,19.27,19.2,19.27,65541.0,17.7269,17.7638,17.6993,17.7638,65541.0
2015-08-27 13:00:00,19.28,19.37,19.25,19.32,110074.0,17.773,17.856,17.7454,17.8099,110074.0
2015-08-27 13:30:00,19.33,19.35,19.26,19.35,128098.0,17.8191,17.8375,17.7546,17.8375,128098.0
2015-08-27 14:00:00,19.35,19.36,19.17,19.21,196097.0,17.8375,17.8468,17.6716,17.7085,196097.0
2015-08-27 14:30:00,19.21,19.31,19.1,19.12,180661.0,17.7085,17.8007,17.6071,17.6255,180661.0
2015-08-27 15:00:00,19.12,19.23,18.99,19.22,273387.0,17.6255,17.7269,17.5057,17.7177,273387.0
2015-08-27 15:30:00,19.22,19.31,19.15,19.3,603055.0,17.7177,17.8007,17.6532,17.7914,603055.0
2015-08-28 09:30:00,19.34,19.56,19.26,19.51,100589.0,17.8283,18.0311,17.7546,17.985,100589.0
2015-08-28 10:00:00,19.51,19.59,19.41,19.56,112335.0,17.985,18.0588,17.8928,18.0311,112335.0
2015-08-28 10:30:00,19.56,19.64,19.46,19.51,145431.0,18.0311,18.1049,17.9389,17.985,145431.0
2015-08-28 11:00:00,19.5,19.63,19.5,19.62,93790.0,17.9758,18.0957,17.9758,18.0864,93790.0
2015-08-28 11:30:00,19.63,19.68,19.54,19.55,104282.0,18.0957,18.1417,18.0127,18.0219,104282.0
2015-08-28 12:00:00,19.55,19.64,19.54,19.64,80781.0,18.0219,18.1049,18.0127,18.1049,80781.0
2015-08-28 12:30:00,19.64,19.71,19.63,19.64,79051.0,18.1049,18.1694,18.0957,18.1049,79051.0
2015-08-28 13:00:00,19.64,19.67,19.56,19.56,73764.0,18.1049,18.1325,18.0311,18.0311,73764.0
2015-08-28 13:30:00,19.56,19.58,19.5,19.52,94827.0,18.0311,18.0496,17.9758,17.9943,94827.0
2015-08-28 14:00:00,19.52,19.56,19.43,19.44,71906.0,17.9943,18.0311,17.9113,17.9205,71906.0
2015-08-28 14:30:00,19.44,19.49,19.4,19.46,87164.0,17.9205,17.9666,17.8836,17.9389,87164.0
2015-08-28 15:00:00,19.46,19.47,19.41,19.44,107887.0,17.9389,17.9482,17.8928,17.9205,107887.0
2015-08-28 15:30:00,19.43,19.46,19.35,19.46,268637.0,17.9113,17.9389,17.8375,17.9389,268637.0
2015-08-31 09:30:00,19.43,19.47,19.28,19.39,69719.0,17.9113,17.9482,17.773,17.8744,69719.0
2015-08-31 10:00:00,19.38,19.41,19.27,19.4,63329.0,17.8652,17.8928,17.7638,17.8836,63329.0
2015-08-31 10:30:00,19.4,19.43,19.33,19.33,50454.0,17.8836,17.9113,17.8191,17.8191,50454.0
2015-08-31 11:00:00,19.34,19.49,19.29,19.47,63194.0,17.8283,17.9666,17.7822,17.9482,63194.0
2015-08-31 11:30:00,19.46,19.57,19.41,19.47,58343.0,17.9389,18.0403,17.8928,17.9482,58343.0
2015-08-31 12:00:00,19.48,19.57,19.48,19.57,44985.0,17.9574,18.0403,17.9574,18.0403,44985.0
2015-08-31 12:30:00,19.57,19.58,19.46,19.47,47081.0,18.0403,18.0496,17.9389,17.9482,47081.0
2015-08-31 13:00:00,19.47,19.49,19.4,19.41,60470.0,17.9482,17.9666,17.8836,17.8928,60470.0
2015-08-31 13:30:00,19.42,19.43,19.38,19.41,58847.0,17.9021,17.9113,17.8652,17.8928,58847.0
2015-08-31 14:00:00,19.41,19.43,19.27,19.31,58067.0,17.8928,17.9113,17.7638,17.8007,58067.0
2015-08-31 14:30:00,19.32,19.36,19.25,19.27,69468.0,17.8099,17.8468,17.7454,17.7638,69468.0
2015-08-31 15:00:00,19.27,19.35,19.26,19.28,82821.0,17.7638,17.8375,17.7546,17.773,82821.0
2015-08-31 15:30:00,19.29,19.42,19.28,19.35,326079.0,17.7822,17.9021,17.773,17.8375,326079.0
2015-09-01 09:30:00,18.54,19.08,18.43,18.96,244051.0,17.0909,17.5886,16.9894,17.478,244051.0
2015-09-01 10:00:00,18.97,18.97,18.79,18.91,136310.0,17.4872,17.4872,17.3213,17.4319,136310.0
2015-09-01 10:30:00,18.9,18.97,18.8,18.91,214224.0,17.4227,17.4872,17.3305,17.4319,214224.0
2015-09-01 11:00:00,18.91,18.98,18.87,18.93,115460.0,17.4319,17.4965,17.3951,17.4504,115460.0
2015-09-01 11:30:00,18.92,18.99,18.89,18.94,177839.0,17.4411,17.5057,17.4135,17.4596,177839.0
2015-09-01 12:00:00,18.94,19.0,18.89,18.93,76973.0,17.4596,17.5149,17.4135,17.4504,76973.0
2015-09-01 12:30:00,18.92,18.96,18.84,18.85,64925.0,17.4411,17.478,17.3674,17.3766,64925.0
2015-09-01 13:00:00,18.84,18.93,18.8,18.91,70040.0,17.3674,17.4504,17.3305,17.4319,70040.0
2015-09-01 13:30:00,18.9,18.93,18.88,18.92,47856.0,17.4227,17.4504,17.4043,17.4411,47856.0
2015-09-01 14:00:00,18.92,18.92,18.8,18.84,82110.0,17.4411,17.4411,17.3305,17.3674,82110.0
2015-09-01 14:30:00,18.83,18.94,18.82,18.85,112874.0,17.3582,17.4596,17.349,17.3766,112874.0
2015-09-01 15:00:00,18.85,18.86,18.76,18.76,150451.0,17.3766,17.3858,17.2937,17.2937,150451.0
2015-09-01 15:30:00,18.76,18.78,18.66,18.68,539813.0,17.2937,17.3121,17.2015,17.2199,539813.0
2015-09-02 09:30:00,18.91,18.95,18.68,18.72,170446.0,17.4319,17.4688,17.2199,17.2568,170446.0
2015-09-02 10:00:00,18.7,18.8,18.68,18.69,83061.0,17.2383,17.3305,17.2199,17.2291,83061.0
2015-09-02 10:30:00,18.68,18.69,18.61,18.69,79230.0,17.2199,17.2291,17.1554,17.2291,79230.0
2015-09-02 11:00:00,18.7,18.78,18.64,18.76,107480.0,17.2383,17.3121,17.183,17.2937,107480.0
2015-09-02 11:30:00,18.77,18.77,18.62,18.65,91452.0,17.3029,17.3029,17.1646,17.1923,91452.0
2015-09-02 12:00:00,18.65,18.66,18.6,18.65,83355.0,17.1923,17.2015,17.1462,17.1923,83355.0
2015-09-02 12:30:00,18.65,18.74,18.65,18.71,161053.0,17.1923,17.2752,17.1923,17.2476,161053.0
2015-09-02 13:00:00,18.71,18.72,18.65,18.68,107091.0,17.2476,17.2568,17.1923,17.2199,107091.0
2015-09-02 13:30:00,18.68,18.69,18.64,18.66,64963.0,17.2199,17.2291,17.183,17.2015,64963.0
2015-09-02 14:00:00,18.66,18.73,18.62,18.69,96415.0,17.2015,17.266,17.1646,17.2291,96415.0
2015-09-02 14:30:00,18.69,18.72,18.62,18.71,120912.0,17.2291,17.2568,17.1646,17.2476,120912.0
2015-09-02 15:00:00,18.7,18.72,18.64,18.66,236620.0,17.2383,17.2568,17.183,17.2015,236620.0
2015-09-02 15:30:00,18.67,18.76,18.66,18.74,651873.0,17.2107,17.2937,17.2015,17.2752,651873.0
2015-09-03 09:30:00,18.89,19.29,18.84,19.28,134500.0,17.4135,17.7822,17.3674,17.773,134500.0
2015-09-03 10:00:00,19.29,19.44,19.25,19.39,143337.0,17.7822,17.9205,17.7454,17.8744,143337.0
2015-09-03 10:30:00,19.4,19.45,19.35,19.44,144065.0,17.8836,17.9297,17.8375,17.9205,144065.0
2015-09-03 11:00:00,19.44,19.46,19.36,19.42,114312.0,17.9205,17.9389,17.8468,17.9021,114312.0
2015-09-03 11:30:00,19.42,19.45,19.37,19.45,97409.0,17.9021,17.9297,17.856,17.9297,97409.0
2015-09-03 12:00:00,19.44,19.48,19.42,19.48,61867.0,17.9205,17.9574,17.9021,17.9574,61867.0
2015-09-03 12:30:00,19.48,19.48,19.4,19.43,47282.0,17.9574,17.9574,17.8836,17.9113,47282.0
2015-09-03 13:00:00,19.44,19.44,19.3,19.44,67136.0,17.9205,17.9205,17.7914,17.9205,67136.0
2015-09-03 13:30:00,19.44,19.44,19.34,19.34,54209.0,17.9205,17.9205,17.8283,17.8283,54209.0
2015-09-03 14:00:00,19.33,19.37,19.26,19.37,59589.0,17.8191,17.856,17.7546,17.856,59589.0
2015-09-03 14:30:00,19.37,19.45,19.35,19.4,69496.0,17.856,17.9297,17.8375,17.8836,69496.0
2015-09-03 15:00:00,19.4,19.43,19.34,19.4,122072.0,17.8836,17.9113,17.8283,17.8836,122072.0
2015-09-03 15:30:00,19.4,19.4,19.29,19.36,378655.0,17.8836,17.8836,17.7822,17.8468,378655.0
2015-09-04 09:30:00,19.05,19.19,19.01,19.09,126851.0,17.561,17.69,17.5241,17.5979,126851.0
2015-09-04 10:00:00,19.09,19.18,19.05,19.16,71404.0,17.5979,17.6808,17.561,17.6624,71404.0
2015-09-04 10:30:00,19.16,19.19,19.09,19.14,60107.0,17.6624,17.69,17.5979,17.644,60107.0
2015-09-04 11:00:00,19.14,19.16,19.03,19.09,121434.0,17.644,17.6624,17.5426,17.5979,121434.0
2015-09-04 11:30:00,19.08,19.16,19.05,19.1,70315.0,17.5886,17.6624,17.561,17.6071,70315.0
2015-09-04 12:00:00,19.11,19.12,19.03,19.05,51560.0,17.6163,17.6255,17.5426,17.561,51560.0
2015-09-04 12:30:00,19.05,19.06,19.01,19.01,55367.0,17.561,17.5702,17.5241,17.5241,55367.0
2015-09-04 13:00:00,19.01,19.05,19.0,19.03,60870.0,17.5241,17.561,17.5149,17.5426,60870.0
2015-09-04 13:30:00,19.02,19.04,19.0,19.01,84085.0,17.5333,17.5518,17.5149,17.5241,84085.0
2015-09-04 14:00:00,19.01,19.01,18.92,18.93,89207.0,17.5241,17.5241,17.4411,17.4504,89207.0
2015-09-04 14:30:00,18.93,19.0,18.92,19.0,80198.0,17.4504,17.5149,17.4411,17.5149,80198.0
2015-09-04 15:00:00,19.0,19.04,18.99,19.04,109971.0,17.5149,17.5518,17.5057,17.5518,109971.0
2015-09-04 15:30:00,19.04,19.11,19.0,19.0,326410.0,17.5518,17.6163,17.5149,17.5149,326410.0
2015-09-08 09:30:00,19.34,19.51,19.34,19.39,76228.0,17.8283,17.985,17.8283,17.8744,76228.0
2015-09-08 10:00:00,19.39,19.54,19.37,19.54,52263.0,17.8744,18.0127,17.856,18.0127,52263.0
2015-09-08 10:30:00,19.54,19.54,19.46,19.53,71753.0,18.0127,18.0127,17.9389,18.0035,71753.0
2015-09-08 11:00:00,19.52,19.6,19.5,19.57,38809.0,17.9943,18.068,17.9758,18.0403,38809.0
2015-09-08 11:30:00,19.57,19.59,19.54,19.57,47769.0,18.0403,18.0588,18.0127,18.0403,47769.0
2015-09-08 12:00:00,19.56,19.67,19.56,19.66,48141.0,18.0311,18.1325,18.0311,18.1233,48141.0
2015-09-08 12:30:00,19.67,19.67,19.6,19.63,48062.0,18.1325,18.1325,18.068,18.0957,48062.0
2015-09-08 13:00:00,19.63,19.64,19.56,19.57,64488.0,18.0957,18.1049,18.0311,18.0403,64488.0
2015-09-08 13:30:00,19.57,19.61,19.54,19.6,49197.0,18.0403,18.0772,18.0127,18.068,49197.0
2015-09-08 14:00:00,19.61,19.67,19.58,19.66,48414.0,18.0772,18.1325,18.0496,18.1233,48414.0
2015-09-08 14:30:00,19.66,19.71,19.63,19.63,57634.0,18.1233,18.1694,18.0957,18.0957,57634.0
2015-09-08 15:00:00,19.63,19.67,19.58,19.62,163407.0,18.0957,18.1325,18.0496,18.0864,163407.0
2015-09-08 15:30:00,19.61,19.69,19.6,19.63,421460.0,18.0772,18.151,18.068,18.0957,421460.0
2015-09-09 09:30:00,19.79,19.86,19.71,19.73,176182.0,18.2431,18.3077,18.1694,18.1878,176182.0
2015-09-09 10:00:00,19.74,19.75,19.57,19.64,100112.0,18.1971,18.2063,18.0403,18.1049,100112.0
2015-09-09 10:30:00,19.65,19.67,19.53,19.56,79107.0,18.1141,18.1325,18.0035,18.0311,79107.0
2015-09-09 11:00:00,19.56,19.71,19.55,19.71,85883.0,18.0311,18.1694,18.0219,18.1694,85883.0
2015-09-09 11:30:00,19.7,19.79,19.7,19.78,103329.0,18.1602,18.2431,18.1602,18.2339,103329.0
2015-09-09 12:00:00,19.79,19.89,19.78,19.85,85534.0,18.2431,18.3353,18.2339,18.2985,85534.0
2015-09-09 12:30:00,19.86,19.87,19.69,19.71,110332.0,18.3077,18.3169,18.151,18.1694,110332.0
2015-09-09 13:00:00,19.71,19.73,19.6,19.6,100016.0,18.1694,18.1878,18.068,18.068,100016.0
2015-09-09 13:30:00,19.6,19.6,19.46,19.48,128885.0,18.068,18.068,17.9389,17.9574,128885.0
2015-09-09 14:00:00,19.47,19.56,19.46,19.52,86909.0,17.9482,18.0311,17.9389,17.9943,86909.0
2015-09-09 14:30:00,19.53,19.54,19.42,19.51,120031.0,18.0035,18.0127,17.9021,17.985,120031.0
2015-09-09 15:00:00,19.51,19.55,19.46,19.48,185804.0,17.985,18.0219,17.9389,17.9574,185804.0
2015-09-09 15:30:00,19.48,19.48,19.35,19.36,545575.0,17.9574,17.9574,17.8375,17.8468,545575.0
2015-09-10 09:30:00,19.36,19.39,19.26,19.26,103985.0,17.8468,17.8744,17.7546,17.7546,103985.0
2015-09-10 10:00:00,19.25,19.42,19.22,19.4,87173.0,17.7454,17.9021,17.7177,17.8836,87173.0
2015-09-10 10:30:00,19.4,19.62,19.4,19.55,107164.0,17.8836,18.0864,17.8836,18.0219,107164.0
2015-09-10 11:00:00,19.55,19.56,19.41,19.51,96143.0,18.0219,18.0311,17.8928,17.985,96143.0
2015-09-10 11:30:00,19.5,19.58,19.49,19.55,77274.0,17.9758,18.0496,17.9666,18.0219,77274.0
2015-09-10 12:00:00,19.55,19.61,19.53,19.59,100509.0,18.0219,18.0772,18.0035,18.0588,100509.0
2015-09-10 12:30:00,19.59,19.68,19.58,19.64,77386.0,18.0588,18.1417,18.0496,18.1049,77386.0
2015-09-10 13:00:00,19.64,19.76,19.63,19.74,82740.0,18.1049,18.2155,18.0957,18.1971,82740.0
2015-09-10 13:30:00,19.74,19.76,19.69,19.71,95843.0,18.1971,18.2155,18.151,18.1694,95843.0
2015-09-10 14:00:00,19.72,19.74,19.63,19.63,101020.0,18.1786,18.1971,18.0957,18.0957,101020.0
2015-09-10 14:30:00,19.63,19.67,19.61,19.61,86427.0,18.0957,18.1325,18.0772,18.0772,86427.0
2015-09-10 15:00:00,19.61,19.66,19.56,19.58,127484.0,18.0772,18.1233,18.0311,18.0496,127484.0
2015-09-10 15:30:00,19.58,19.62,19.54,19.6,338830.0,18.0496,18.0864,18.0127,18.068,338830.0
2015-09-11 09:30:00,19.45,19.59,19.35,19.51,63870.0,17.9297,18.0588,17.8375,17.985,63870.0
2015-09-11 10:00:00,19.49,19.52,19.35,19.35,65909.0,17.9666,17.9943,17.8375,17.8375,65909.0
2015-09-11 10:30:00,19.35,19.41,19.33,19.39,58182.0,17.8375,17.8928,17.8191,17.8744,58182.0
2015-09-11 11:00:00,19.39,19.48,19.37,19.48,66843.0,17.8744,17.9574,17.856,17.9574,66843.0
2015-09-11 11:30:00,19.48,19.59,19.47,19.56,90273.0,17.9574,18.0588,17.9482,18.0311,90273.0
2015-09-11 12:00:00,19.56,19.66,19.56,19.61,56843.0,18.0311,18.1233,18.0311,18.0772,56843.0
2015-09-11 12:30:00,19.62,19.71,19.59,19.66,83358.0,18.0864,18.1694,18.0588,18.1233,83358.0
2015-09-11 13:00:00,19.67,19.68,19.61,19.61,31851.0,18.1325,18.1417,18.0772,18.0772,31851.0
2015-09-11 13:30:00,19.61,19.69,19.58,19.68,117091.0,18.0772,18.151,18.0496,18.1417,117091.0
2015-09-11 14:00:00,19.68,19.71,19.64,19.69,49076.0,18.1417,18.1694,18.1049,18.151,49076.0
2015-09-11 14:30:00,19.7,19.74,19.68,19.71,56553.0,18.1602,18.1971,18.1417,18.1694,56553.0
2015-09-11 15:00:00,19.71,19.76,19.71,19.76,99313.0,18.1694,18.2155,18.1694,18.2155,99313.0
2015-09-11 15:30:00,19.76,19.79,19.74,19.78,279263.0,18.2155,18.2431,18.1971,18.2339,279263.0
2015-09-14 09:30:00,20.03,20.09,19.66,19.76,134969.0,18.4644,18.5197,18.1233,18.2155,134969.0
2015-09-14 10:00:00,19.76,19.81,19.73,19.79,62696.0,18.2155,18.2616,18.1878,18.2431,62696.0
2015-09-14 10:30:00,19.8,19.82,19.73,19.77,86510.0,18.2524,18.2708,18.1878,18.2247,86510.0
2015-09-14 11:00:00,19.77,19.78,19.69,19.7,74841.0,18.2247,18.2339,18.151,18.1602,74841.0
2015-09-14 11:30:00,19.69,19.69,19.61,19.67,55140.0,18.151,18.151,18.0772,18.1325,55140.0
2015-09-14 12:00:00,19.67,19.7,19.63,19.7,53147.0,18.1325,18.1602,18.0957,18.1602,53147.0
2015-09-14 12:30:00,19.7,19.74,19.7,19.71,40484.0,18.1602,18.1971,18.1602,18.1694,40484.0
2015-09-14 13:00:00,19.7,19.71,19.62,19.63,54697.0,18.1602,18.1694,18.0864,18.0957,54697.0
2015-09-14 13:30:00,19.64,19.72,19.63,19.71,56900.0,18.1049,18.1786,18.0957,18.1694,56900.0
2015-09-14 14:00:00,19.71,19.71,19.61,19.65,66375.0,18.1694,18.1694,18.0772,18.1141,66375.0
2015-09-14 14:30:00,19.65,19.7,19.64,19.68,66279.0,18.1141,18.1602,18.1049,18.1417,66279.0
2015-09-14 15:00:00,19.68,19.71,19.67,19.7,76808.0,18.1417,18.1694,18.1325,18.1602,76808.0
2015-09-14 15:30:00,19.7,19.71,19.68,19.71,231344.0,18.1602,18.1694,18.1417,18.1694,231344.0
2015-09-15 09:30:00,19.78,19.96,19.77,19.88,63703.0,18.2339,18.3999,18.2247,18.3261,63703.0
2015-09-15 10:00:00,19.88,19.91,19.79,19.79,65885.0,18.3261,18.3538,18.2431,18.2431,65885.0
2015-09-15 10:30:00,19.8,19.88,19.8,19.85,85989.0,18.2524,18.3261,18.2524,18.2985,85989.0
2015-09-15 11:00:00,19.85,19.94,19.85,19.94,92094.0,18.2985,18.3814,18.2985,18.3814,92094.0
2015-09-15 11:30:00,19.95,19.96,19.92,19.93,50083.0,18.3906,18.3999,18.363,18.3722,50083.0
2015-09-15 12:00:00,19.93,19.99,19.92,19.96,67399.0,18.3722,18.4275,18.363,18.3999,67399.0
2015-09-15 12:30:00,19.97,19.98,19.95,19.97,38964.0,18.4091,18.4183,18.3906,18.4091,38964.0
2015-09-15 13:00:00,19.97,20.0,19.93,19.99,47119.0,18.4091,18.4367,18.3722,18.4275,47119.0
2015-09-15 13:30:00,20.0,20.08,20.0,20.04,65804.0,18.4367,18.5105,18.4367,18.4736,65804.0
2015-09-15 14:00:00,20.05,20.11,20.04,20.06,79814.0,18.4828,18.5381,18.4736,18.492,79814.0
2015-09-15 14:30:00,20.06,20.14,20.04,20.13,82919.0,18.492,18.5658,18.4736,18.5566,82919.0
2015-09-15 15:00:00,20.13,20.19,20.13,20.15,83747.0,18.5566,18.6119,18.5566,18.575,83747.0
2015-09-15 15:30:00,20.16,20.19,20.1,20.12,179745.0,18.5842,18.6119,18.5289,18.5474,179745.0
2015-09-16 09:30:00,20.08,20.24,20.08,20.14,59858.0,18.5105,18.658,18.5105,18.5658,59858.0
2015-09-16 10:00:00,20.14,20.28,20.12,20.24,110815.0,18.5658,18.6948,18.5474,18.658,110815.0
2015-09-16 10:30:00,20.24,20.29,20.19,20.26,61990.0,18.658,18.7041,18.6119,18.6764,61990.0
2015-09-16 11:00:00,20.26,20.41,20.25,20.34,161539.0,18.6764,18.8147,18.6672,18.7502,161539.0
2015-09-16 11:30:00,20.34,20.37,20.3,20.37,50397.0,18.7502,18.7778,18.7133,18.7778,50397.0
2015-09-16 12:00:00,20.36,20.44,20.36,20.4,59037.0,18.7686,18.8423,18.7686,18.8055,59037.0
2015-09-16 12:30:00,20.41,20.42,20.36,20.41,52150.0,18.8147,18.8239,18.7686,18.8147,52150.0
2015-09-16 13:00:00,20.4,20.43,20.37,20.39,153354.0,18.8055,18.8331,18.7778,18.7962,153354.0
2015-09-16 13:30:00,20.38,20.42,20.38,20.42,67358.0,18.787,18.8239,18.787,18.8239,67358.0
2015-09-16 14:00:00,20.41,20.46,20.39,20.41,135738.0,18.8147,18.8608,18.7962,18.8147,135738.0
2015-09-16 14:30:00,20.41,20.49,20.4,20.46,100382.0,18.8147,18.8884,18.8055,18.8608,100382.0
2015-09-16 15:00:00,20.47,20.52,20.43,20.51,255592.0,18.87,18.9161,18.8331,18.9069,255592.0
2015-09-16 15:30:00,20.52,20.54,20.45,20.49,352991.0,18.9161,18.9345,18.8516,18.8884,352991.0
2015-09-17 09:30:00,20.39,20.4,20.3,20.37,136498.0,18.7962,18.8055,18.7133,18.7778,136498.0
2015-09-17 10:00:00,20.36,20.54,20.34,20.51,118504.0,18.7686,18.9345,18.7502,18.9069,118504.0
2015-09-17 10:30:00,20.51,20.53,20.44,20.5,84141.0,18.9069,18.9253,18.8423,18.8977,84141.0
2015-09-17 11:00:00,20.5,20.56,20.5,20.52,84908.0,18.8977,18.953,18.8977,18.9161,84908.0
2015-09-17 11:30:00,20.52,20.54,20.48,20.5,59352.0,18.9161,18.9345,18.8792,18.8977,59352.0
2015-09-17 12:00:00,20.5,20.52,20.46,20.47,35568.0,18.8977,18.9161,18.8608,18.87,35568.0
2015-09-17 12:30:00,20.47,20.53,20.44,20.53,51065.0,18.87,18.9253,18.8423,18.9253,51065.0
2015-09-17 13:00:00,20.53,20.59,20.52,20.56,92489.0,18.9253,18.9806,18.9161,18.953,92489.0
2015-09-17 13:30:00,20.56,20.59,20.42,20.46,61552.0,18.953,18.9806,18.8239,18.8608,61552.0
2015-09-17 14:00:00,20.46,20.57,20.34,20.45,80393.0,18.8608,18.9622,18.7502,18.8516,80393.0
2015-09-17 14:30:00,20.45,20.62,20.45,20.55,153549.0,18.8516,19.0083,18.8516,18.9437,153549.0
2015-09-17 15:00:00,20.55,20.57,20.2,20.31,232093.0,18.9437,18.9622,18.6211,18.7225,232093.0
2015-09-17 15:30:00,20.31,20.38,20.2,20.25,382638.0,18.7225,18.787,18.6211,18.6672,382638.0
2015-09-18 09:30:00,19.9,20.05,19.9,20.05,371949.0,18.3445,18.4828,18.3445,18.4828,371949.0
2015-09-18 10:00:00,20.05,20.11,20.0,20.09,117203.0,18.4828,18.5381,18.4367,18.5197,117203.0
2015-09-18 10:30:00,20.08,20.08,19.97,20.05,81010.0,18.5105,18.5105,18.4091,18.4828,81010.0
2015-09-18 11:00:00,20.04,20.08,20.0,20.0,78364.0,18.4736,18.5105,18.4367,18.4367,78364.0
2015-09-18 11:30:00,20.0,20.11,19.99,20.06,118404.0,18.4367,18.5381,18.4275,18.492,118404.0
2015-09-18 12:00:00,20.06,20.06,19.97,20.01,54242.0,18.492,18.492,18.4091,18.446,54242.0
2015-09-18 12:30:00,20.0,20.04,19.98,20.02,96920.0,18.4367,18.4736,18.4183,18.4552,96920.0
2015-09-18 13:00:00,20.02,20.07,19.98,20.0,103546.0,18.4552,18.5013,18.4183,18.4367,103546.0
2015-09-18 13:30:00,20.0,20.0,19.9,19.91,549532.0,18.4367,18.4367,18.3445,18.3538,549532.0
2015-09-18 14:00:00,19.91,20.01,19.89,20.0,108953.0,18.3538,18.446,18.3353,18.4367,108953.0
2015-09-18 14:30:00,20.0,20.08,20.0,20.08,254566.0,18.4367,18.5105,18.4367,18.5105,254566.0
2015-09-18 15:00:00,20.07,20.09,20.01,20.05,261102.0,18.5013,18.5197,18.446,18.4828,261102.0
2015-09-18 15:30:00,20.05,20.06,19.95,20.0,783415.0,18.4828,18.492,18.3906,18.4367,783415.0
2015-09-21 09:30:00,20.19,20.35,20.12,20.26,163210.0,18.6119,18.7594,18.5474,18.6764,163210.0
2015-09-21 10:00:00,20.26,20.31,20.23,20.23,103938.0,18.6764,18.7225,18.6488,18.6488,103938.0
2015-09-21 10:30:00,20.22,20.3,20.21,20.23,95012.0,18.6395,18.7133,18.6303,18.6488,95012.0
2015-09-21 11:00:00,20.23,20.25,20.17,20.18,66561.0,18.6488,18.6672,18.5934,18.6027,66561.0
2015-09-21 11:30:00,20.17,20.18,20.03,20.05,71181.0,18.5934,18.6027,18.4644,18.4828,71181.0
2015-09-21 12:00:00,20.05,20.05,19.93,19.97,104646.0,18.4828,18.4828,18.3722,18.4091,104646.0
2015-09-21 12:30:00,19.97,20.0,19.87,19.95,94697.0,18.4091,18.4367,18.3169,18.3906,94697.0
2015-09-21 13:00:00,19.94,19.99,19.92,19.99,74797.0,18.3814,18.4275,18.363,18.4275,74797.0
2015-09-21 13:30:00,19.99,20.04,19.96,20.02,81380.0,18.4275,18.4736,18.3999,18.4552,81380.0
2015-09-21 14:00:00,20.02,20.05,20.0,20.02,114004.0,18.4552,18.4828,18.4367,18.4552,114004.0
2015-09-21 14:30:00,20.02,20.1,19.99,20.09,69094.0,18.4552,18.5289,18.4275,18.5197,69094.0
2015-09-21 15:00:00,20.08,20.09,20.0,20.03,109172.0,18.5105,18.5197,18.4367,18.4644,109172.0
2015-09-21 15:30:00,20.04,20.05,19.96,20.01,407001.0,18.4736,18.4828,18.3999,18.446,407001.0
2015-09-22 09:30:00,19.52,19.61,19.34,19.4,210975.0,17.9943,18.0772,17.8283,17.8836,210975.0
2015-09-22 10:00:00,19.4,19.45,19.37,19.44,218500.0,17.8836,17.9297,17.856,17.9205,218500.0
2015-09-22 10:30:00,19.44,19.47,19.35,19.4,280415.0,17.9205,17.9482,17.8375,17.8836,280415.0
2015-09-22 11:00:00,19.4,19.45,19.25,19.26,183815.0,17.8836,17.9297,17.7454,17.7546,183815.0
2015-09-22 11:30:00,19.26,19.35,19.25,19.35,141150.0,17.7546,17.8375,17.7454,17.8375,141150.0
2015-09-22 12:00:00,19.35,19.38,19.25,19.27,170248.0,17.8375,17.8652,17.7454,17.7638,170248.0
2015-09-22 12:30:00,19.26,19.27,19.18,19.19,101277.0,17.7546,17.7638,17.6808,17.69,101277.0
2015-09-22 13:00:00,19.19,19.33,19.18,19.26,155146.0,17.69,17.8191,17.6808,17.7546,155146.0
2015-09-22 13:30:00,19.25,19.32,19.25,19.26,71409.0,17.7454,17.8099,17.7454,17.7546,71409.0
2015-09-22 14:00:00,19.27,19.31,19.24,19.3,127282.0,17.7638,17.8007,17.7361,17.7914,127282.0
2015-09-22 14:30:00,19.3,19.33,19.27,19.33,86946.0,17.7914,17.8191,17.7638,17.8191,86946.0
2015-09-22 15:00:00,19.32,19.32,19.21,19.24,153444.0,17.8099,17.8099,17.7085,17.7361,153444.0
2015-09-22 15:30:00,19.25,19.36,19.24,19.3,489648.0,17.7454,17.8468,17.7361,17.7914,489648.0
2015-09-23 09:30:00,19.3,19.38,19.2,19.37,79712.0,17.7914,17.8652,17.6993,17.856,79712.0
2015-09-23 10:00:00,19.37,19.43,19.32,19.4,78264.0,17.856,17.9113,17.8099,17.8836,78264.0
2015-09-23 10:30:00,19.4,19.42,19.32,19.33,71038.0,17.8836,17.9021,17.8099,17.8191,71038.0
2015-09-23 11:00:00,19.33,19.35,19.15,19.17,109339.0,17.8191,17.8375,17.6532,17.6716,109339.0
2015-09-23 11:30:00,19.17,19.17,19.07,19.13,88024.0,17.6716,17.6716,17.5794,17.6347,88024.0
2015-09-23 12:00:00,19.13,19.14,19.07,19.14,50171.0,17.6347,17.644,17.5794,17.644,50171.0
2015-09-23 12:30:00,19.13,19.14,19.05,19.07,75613.0,17.6347,17.644,17.561,17.5794,75613.0
2015-09-23 13:00:00,19.07,19.12,19.03,19.03,102394.0,17.5794,17.6255,17.5426,17.5426,102394.0
2015-09-23 13:30:00,19.04,19.17,19.03,19.15,49073.0,17.5518,17.6716,17.5426,17.6532,49073.0
2015-09-23 14:00:00,19.14,19.19,19.12,19.12,63061.0,17.644,17.69,17.6255,17.6255,63061.0
2015-09-23 14:30:00,19.12,19.16,19.03,19.08,86189.0,17.6255,17.6624,17.5426,17.5886,86189.0
2015-09-23 15:00:00,19.08,19.12,19.05,19.12,142092.0,17.5886,17.6255,17.561,17.6255,142092.0
2015-09-23 15:30:00,19.12,19.13,19.05,19.09,474204.0,17.6255,17.6347,17.561,17.5979,474204.0
2015-09-24 09:30:00,18.87,19.05,18.79,18.95,279160.0,17.3951,17.561,17.3213,17.4688,279160.0
2015-09-24 10:00:00,18.96,19.13,18.93,18.95,347871.0,17.478,17.6347,17.4504,17.4688,347871.0
2015-09-24 10:30:00,18.95,19.04,18.92,18.95,217756.0,17.4688,17.5518,17.4411,17.4688,217756.0
2015-09-24 11:00:00,18.95,19.07,18.91,19.0,211815.0,17.4688,17.5794,17.4319,17.5149,211815.0
2015-09-24 11:30:00,19.0,19.11,18.98,19.09,186770.0,17.5149,17.6163,17.4965,17.5979,186770.0
2015-09-24 12:00:00,19.09,19.12,19.06,19.12,83452.0,17.5979,17.6255,17.5702,17.6255,83452.0
2015-09-24 12:30:00,19.12,19.19,19.09,19.14,104249.0,17.6255,17.69,17.5979,17.644,104249.0
2015-09-24 13:00:00,19.13,19.21,19.09,19.17,132992.0,17.6347,17.7085,17.5979,17.6716,132992.0
2015-09-24 13:30:00,19.18,19.3,19.15,19.25,169892.0,17.6808,17.7914,17.6532,17.7454,169892.0
2015-09-24 14:00:00,19.25,19.39,19.21,19.37,153758.0,17.7454,17.8744,17.7085,17.856,153758.0
2015-09-24 14:30:00,19.37,19.54,19.31,19.48,228821.0,17.856,18.0127,17.8007,17.9574,228821.0
2015-09-24 15:00:00,19.48,19.58,19.43,19.55,416613.0,17.9574,18.0496,17.9113,18.0219,416613.0
2015-09-24 15:30:00,19.55,19.55,19.46,19.51,1107009.0,18.0219,18.0219,17.9389,17.985,1107009.0
2015-09-25 09:30:00,21.35,22.51,21.26,22.42,2824467.0,19.6812,20.7505,19.5982,20.6676,2824467.0
2015-09-25 10:00:00,22.42,22.78,22.37,22.57,1980977.0,20.6676,20.9994,20.6215,20.8059,1980977.0
2015-09-25 10:30:00,22.57,22.75,22.14,22.73,1206907.0,20.8059,20.9718,20.4095,20.9533,1206907.0
2015-09-25 11:00:00,22.73,22.97,22.7,22.89,821317.0,20.9533,21.1746,20.9257,21.1008,821317.0
2015-09-25 11:30:00,22.9,22.99,22.72,22.82,820771.0,21.1101,21.193,20.9441,21.0363,820771.0
2015-09-25 12:00:00,22.81,22.85,22.56,22.57,556274.0,21.0271,21.064,20.7966,20.8059,556274.0
2015-09-25 12:30:00,22.57,22.62,22.33,22.55,584588.0,20.8059,20.8519,20.5846,20.7874,584588.0
2015-09-25 13:00:00,22.55,22.78,22.51,22.54,309181.0,20.7874,20.9994,20.7505,20.7782,309181.0
2015-09-25 13:30:00,22.55,22.69,22.52,22.56,254457.0,20.7874,20.9165,20.7598,20.7966,254457.0
2015-09-25 14:00:00,22.55,22.59,22.18,22.19,446323.0,20.7874,20.8243,20.4463,20.4556,446323.0
2015-09-25 14:30:00,22.19,22.21,21.8,22.15,871326.0,20.4556,20.474,20.096,20.4187,871326.0
2015-09-25 15:00:00,22.15,22.17,21.79,22.17,684964.0,20.4187,20.4371,20.0868,20.4371,684964.0
2015-09-25 15:30:00,22.16,22.16,21.79,21.88,1822676.0,20.4279,20.4279,20.0868,20.1698,1822676.0
2015-09-28 09:30:00,21.68,22.03,21.68,21.82,360886.0,19.9854,20.3081,19.9854,20.1145,360886.0
2015-09-28 10:00:00,21.82,21.83,21.71,21.8,472873.0,20.1145,20.1237,20.0131,20.096,472873.0
2015-09-28 10:30:00,21.8,21.87,21.74,21.77,438077.0,20.096,20.1606,20.0407,20.0684,438077.0
2015-09-28 11:00:00,21.77,21.79,21.64,21.7,335483.0,20.0684,20.0868,19.9485,20.0039,335483.0
2015-09-28 11:30:00,21.7,21.79,21.67,21.71,230757.0,20.0039,20.0868,19.9762,20.0131,230757.0
2015-09-28 12:00:00,21.71,21.72,21.58,21.61,256794.0,20.0131,20.0223,19.8932,19.9209,256794.0
2015-09-28 12:30:00,21.61,21.61,21.44,21.46,387321.0,19.9209,19.9209,19.7642,19.7826,387321.0
2015-09-28 13:00:00,21.45,21.56,21.44,21.51,372696.0,19.7734,19.8748,19.7642,19.8287,372696.0
2015-09-28 13:30:00,21.5,21.64,21.5,21.52,271519.0,19.8195,19.9485,19.8195,19.8379,271519.0
2015-09-28 14:00:00,21.52,21.64,21.48,21.63,254787.0,19.8379,19.9485,19.8011,19.9393,254787.0
2015-09-28 14:30:00,21.63,21.67,21.6,21.63,250129.0,19.9393,19.9762,19.9117,19.9393,250129.0
2015-09-28 15:00:00,21.63,21.64,21.55,21.57,318965.0,19.9393,19.9485,19.8656,19.884,318965.0
2015-09-28 15:30:00,21.57,21.71,21.56,21.65,811406.0,19.884,20.0131,19.8748,19.9578,811406.0
2015-09-29 09:30:00,21.67,21.84,21.42,21.62,305188.0,19.9762,20.1329,19.7457,19.9301,305188.0
2015-09-29 10:00:00,21.61,21.75,21.46,21.73,290651.0,19.9209,20.0499,19.7826,20.0315,290651.0
2015-09-29 10:30:00,21.73,21.76,21.59,21.7,194250.0,20.0315,20.0592,19.9025,20.0039,194250.0
2015-09-29 11:00:00,21.71,21.79,21.66,21.79,174588.0,20.0131,20.0868,19.967,20.0868,174588.0
2015-09-29 11:30:00,21.79,21.94,21.73,21.91,258035.0,20.0868,20.2251,20.0315,20.1974,258035.0
2015-09-29 12:00:00,21.9,22.0,21.8,21.98,305940.0,20.1882,20.2804,20.096,20.262,305940.0
2015-09-29 12:30:00,21.97,21.98,21.83,21.84,124420.0,20.2528,20.262,20.1237,20.1329,124420.0
2015-09-29 13:00:00,21.84,21.97,21.83,21.85,150438.0,20.1329,20.2528,20.1237,20.1421,150438.0
2015-09-29 13:30:00,21.84,22.02,21.84,21.98,113744.0,20.1329,20.2988,20.1329,20.262,113744.0
2015-09-29 14:00:00,21.97,22.05,21.92,22.03,128818.0,20.2528,20.3265,20.2067,20.3081,128818.0
2015-09-29 14:30:00,22.02,22.05,21.85,21.9,266704.0,20.2988,20.3265,20.1421,20.1882,266704.0
2015-09-29 15:00:00,21.89,21.91,21.82,21.84,186227.0,20.179,20.1974,20.1145,20.1329,186227.0
2015-09-29 15:30:00,21.84,22.1,21.83,22.04,659853.0,20.1329,20.3726,20.1237,20.3173,659853.0
2015-09-30 09:30:00,22.35,22.41,22.18,22.22,233009.0,20.603,20.6584,20.4463,20.4832,233009.0
2015-09-30 10:00:00,22.22,22.36,22.2,22.36,390087.0,20.4832,20.6123,20.4648,20.6123,390087.0
2015-09-30 10:30:00,22.35,22.48,22.34,22.4,446809.0,20.603,20.7229,20.5938,20.6491,446809.0
2015-09-30 11:00:00,22.4,22.41,22.27,22.33,277136.0,20.6491,20.6584,20.5293,20.5846,277136.0
2015-09-30 11:30:00,22.32,22.36,22.23,22.25,186807.0,20.5754,20.6123,20.4924,20.5109,186807.0
2015-09-30 12:00:00,22.26,22.3,22.16,22.3,183308.0,20.5201,20.557,20.4279,20.557,183308.0
2015-09-30 12:30:00,22.3,22.3,22.15,22.24,122390.0,20.557,20.557,20.4187,20.5016,122390.0
2015-09-30 13:00:00,22.24,22.29,22.2,22.22,168446.0,20.5016,20.5477,20.4648,20.4832,168446.0
2015-09-30 13:30:00,22.22,22.31,22.19,22.3,139206.0,20.4832,20.5662,20.4556,20.557,139206.0
2015-09-30 14:00:00,22.3,22.33,22.26,22.3,145431.0,20.557,20.5846,20.5201,20.557,145431.0
2015-09-30 14:30:00,22.3,22.39,22.27,22.38,201086.0,20.557,20.6399,20.5293,20.6307,201086.0
2015-09-30 15:00:00,22.38,22.39,22.32,22.35,245204.0,20.6307,20.6399,20.5754,20.603,245204.0
2015-09-30 15:30:00,22.34,22.4,22.31,22.36,701567.0,20.5938,20.6491,20.5662,20.6123,701567.0
2015-10-01 09:30:00,22.25,22.39,21.97,21.97,313584.0,20.5109,20.6399,20.2528,20.2528,313584.0
2015-10-01 10:00:00,21.97,22.16,21.9,22.11,221789.0,20.2528,20.4279,20.1882,20.3818,221789.0
2015-10-01 10:30:00,22.11,22.14,21.9,21.96,175077.0,20.3818,20.4095,20.1882,20.2435,175077.0
2015-10-01 11:00:00,21.95,22.16,21.94,22.13,123444.0,20.2343,20.4279,20.2251,20.4002,123444.0
2015-10-01 11:30:00,22.14,22.18,21.97,22.03,167423.0,20.4095,20.4463,20.2528,20.3081,167423.0
2015-10-01 12:00:00,22.02,22.02,21.87,21.93,248906.0,20.2988,20.2988,20.1606,20.2159,248906.0
2015-10-01 12:30:00,21.92,22.05,21.91,21.98,145821.0,20.2067,20.3265,20.1974,20.262,145821.0
2015-10-01 13:00:00,21.98,21.98,21.89,21.9,152254.0,20.262,20.262,20.179,20.1882,152254.0
2015-10-01 13:30:00,21.9,22.11,21.89,22.1,173951.0,20.1882,20.3818,20.179,20.3726,173951.0
2015-10-01 14:00:00,22.1,22.23,22.08,22.13,122782.0,20.3726,20.4924,20.3542,20.4002,122782.0
2015-10-01 14:30:00,22.13,22.17,22.04,22.1,210635.0,20.4002,20.4371,20.3173,20.3726,210635.0
2015-10-01 15:00:00,22.11,22.16,22.08,22.11,246568.0,20.3818,20.4279,20.3542,20.3818,246568.0
2015-10-01 15:30:00,22.1,22.2,22.02,22.13,659848.0,20.3726,20.4648,20.2988,20.4002,659848.0
2015-10-02 09:30:00,21.89,21.96,21.71,21.83,326900.0,20.179,20.2435,20.0131,20.1237,326900.0
2015-10-02 10:00:00,21.83,22.02,21.77,21.91,140653.0,20.1237,20.2988,20.0684,20.1974,140653.0
2015-10-02 10:30:00,21.89,21.93,21.82,21.89,148769.0,20.179,20.2159,20.1145,20.179,148769.0
2015-10-02 11:00:00,21.9,21.92,21.72,21.8,247351.0,20.1882,20.2067,20.0223,20.096,247351.0
2015-10-02 11:30:00,21.81,21.86,21.74,21.8,108187.0,20.1053,20.1513,20.0407,20.096,108187.0
2015-10-02 12:00:00,21.81,21.81,21.76,21.78,222280.0,20.1053,20.1053,20.0592,20.0776,222280.0
2015-10-02 12:30:00,21.78,21.95,21.77,21.95,261456.0,20.0776,20.2343,20.0684,20.2343,261456.0
2015-10-02 13:00:00,21.95,22.0,21.87,21.9,251856.0,20.2343,20.2804,20.1606,20.1882,251856.0
2015-10-02 13:30:00,21.9,21.91,21.81,21.82,195270.0,20.1882,20.1974,20.1053,20.1145,195270.0
2015-10-02 14:00:00,21.83,21.84,21.79,21.81,290093.0,20.1237,20.1329,20.0868,20.1053,290093.0
2015-10-02 14:30:00,21.81,21.91,21.78,21.88,178231.0,20.1053,20.1974,20.0776,20.1698,178231.0
2015-10-02 15:00:00,21.88,21.92,21.85,21.91,511425.0,20.1698,20.2067,20.1421,20.1974,511425.0
2015-10-02 15:30:00,21.91,21.93,21.86,21.93,1011773.0,20.1974,20.2159,20.1513,20.2159,1011773.0
2015-10-05 09:30:00,21.96,22.29,21.78,22.26,563199.0,20.2435,20.5477,20.0776,20.5201,563199.0
2015-10-05 10:00:00,22.27,22.59,22.19,22.53,518159.0,20.5293,20.8243,20.4556,20.769,518159.0
2015-10-05 10:30:00,22.52,22.54,22.32,22.36,434176.0,20.7598,20.7782,20.5754,20.6123,434176.0
2015-10-05 11:00:00,22.36,22.5,22.35,22.41,574290.0,20.6123,20.7413,20.603,20.6584,574290.0
2015-10-05 11:30:00,22.4,22.62,22.39,22.62,314222.0,20.6491,20.8519,20.6399,20.8519,314222.0
2015-10-05 12:00:00,22.61,22.75,22.51,22.58,453364.0,20.8427,20.9718,20.7505,20.8151,453364.0
2015-10-05 12:30:00,22.59,22.65,22.56,22.58,198798.0,20.8243,20.8796,20.7966,20.8151,198798.0
2015-10-05 13:00:00,22.59,22.7,22.57,22.59,467684.0,20.8243,20.9257,20.8059,20.8243,467684.0
2015-10-05 13:30:00,22.58,22.62,22.5,22.6,202558.0,20.8151,20.8519,20.7413,20.8335,202558.0
2015-10-05 14:00:00,22.6,22.63,22.54,22.59,221388.0,20.8335,20.8612,20.7782,20.8243,221388.0
2015-10-05 14:30:00,22.6,22.64,22.52,22.53,299361.0,20.8335,20.8704,20.7598,20.769,299361.0
2015-10-05 15:00:00,22.54,22.64,22.5,22.6,366497.0,20.7782,20.8704,20.7413,20.8335,366497.0
2015-10-05 15:30:00,22.6,22.6,22.48,22.5,1237690.0,20.8335,20.8335,20.7229,20.7413,1237690.0
2015-10-06 09:30:00,22.5,22.71,22.06,22.16,636797.0,20.7413,20.9349,20.3357,20.4279,636797.0
2015-10-06 10:00:00,22.16,22.26,21.95,21.99,472590.0,20.4279,20.5201,20.2343,20.2712,472590.0
2015-10-06 10:30:00,22.0,22.0,21.71,21.77,1291756.0,20.2804,20.2804,20.0131,20.0684,1291756.0
2015-10-06 11:00:00,21.78,21.97,21.77,21.95,777094.0,20.0776,20.2528,20.0684,20.2343,777094.0
2015-10-06 11:30:00,21.96,21.96,21.57,21.68,963639.0,20.2435,20.2435,19.884,19.9854,963639.0
2015-10-06 12:00:00,21.69,21.92,21.68,21.86,676190.0,19.9946,20.2067,19.9854,20.1513,676190.0
2015-10-06 12:30:00,21.87,22.02,21.78,21.96,323160.0,20.1606,20.2988,20.0776,20.2435,323160.0
2015-10-06 13:00:00,21.96,21.98,21.78,21.83,382805.0,20.2435,20.262,20.0776,20.1237,382805.0
2015-10-06 13:30:00,21.82,21.91,21.8,21.91,215708.0,20.1145,20.1974,20.096,20.1974,215708.0
2015-10-06 14:00:00,21.9,22.0,21.87,22.0,218279.0,20.1882,20.2804,20.1606,20.2804,218279.0
2015-10-06 14:30:00,22.0,22.05,21.97,22.0,313887.0,20.2804,20.3265,20.2528,20.2804,313887.0
2015-10-06 15:00:00,21.99,22.15,21.98,22.13,385662.0,20.2712,20.4187,20.262,20.4002,385662.0
2015-10-06 15:30:00,22.14,22.22,22.08,22.18,929772.0,20.4095,20.4832,20.3542,20.4463,929772.0
2015-10-07 09:30:00,22.34,22.76,22.19,22.74,352479.0,20.5938,20.981,20.4556,20.9626,352479.0
2015-10-07 10:00:00,22.74,22.81,22.57,22.69,309350.0,20.9626,21.0271,20.8059,20.9165,309350.0
2015-10-07 10:30:00,22.69,22.72,22.34,22.47,282062.0,20.9165,20.9441,20.5938,20.7137,282062.0
2015-10-07 11:00:00,22.47,22.55,22.36,22.42,387272.0,20.7137,20.7874,20.6123,20.6676,387272.0
2015-10-07 11:30:00,22.43,22.58,22.4,22.55,310950.0,20.6768,20.8151,20.6491,20.7874,310950.0
2015-10-07 12:00:00,22.55,22.55,22.4,22.44,256826.0,20.7874,20.7874,20.6491,20.686,256826.0
2015-10-07 12:30:00,22.44,22.51,22.34,22.37,331836.0,20.686,20.7505,20.5938,20.6215,331836.0
2015-10-07 13:00:00,22.37,22.51,22.36,22.42,326656.0,20.6215,20.7505,20.6123,20.6676,326656.0
2015-10-07 13:30:00,22.43,22.55,22.42,22.51,246287.0,20.6768,20.7874,20.6676,20.7505,246287.0
2015-10-07 14:00:00,22.51,22.6,22.49,22.55,197645.0,20.7505,20.8335,20.7321,20.7874,197645.0
2015-10-07 14:30:00,22.56,22.61,22.48,22.57,210198.0,20.7966,20.8427,20.7229,20.8059,210198.0
2015-10-07 15:00:00,22.56,22.63,22.52,22.56,311279.0,20.7966,20.8612,20.7598,20.7966,311279.0
2015-10-07 15:30:00,22.57,22.69,22.55,22.69,832264.0,20.8059,20.9165,20.7874,20.9165,832264.0
2015-10-08 09:30:00,22.65,22.69,22.41,22.44,210850.0,20.8796,20.9165,20.6584,20.686,210850.0
2015-10-08 10:00:00,22.43,22.51,22.41,22.42,76230.0,20.6768,20.7505,20.6584,20.6676,76230.0
2015-10-08 10:30:00,22.41,22.53,22.41,22.45,128070.0,20.6584,20.769,20.6584,20.6952,128070.0
2015-10-08 11:00:00,22.46,22.46,22.29,22.34,204758.0,20.7045,20.7045,20.5477,20.5938,204758.0
2015-10-08 11:30:00,22.35,22.41,22.26,22.26,153480.0,20.603,20.6584,20.5201,20.5201,153480.0
2015-10-08 12:00:00,22.26,22.32,22.24,22.27,125995.0,20.5201,20.5754,20.5016,20.5293,125995.0
2015-10-08 12:30:00,22.28,22.32,22.22,22.3,87768.0,20.5385,20.5754,20.4832,20.557,87768.0
2015-10-08 13:00:00,22.3,22.39,22.29,22.37,106232.0,20.557,20.6399,20.5477,20.6215,106232.0
2015-10-08 13:30:00,22.36,22.37,22.27,22.3,134939.0,20.6123,20.6215,20.5293,20.557,134939.0
2015-10-08 14:00:00,22.29,22.36,22.23,22.28,186177.0,20.5477,20.6123,20.4924,20.5385,186177.0
2015-10-08 14:30:00,22.29,22.37,22.28,22.34,162805.0,20.5477,20.6215,20.5385,20.5938,162805.0
2015-10-08 15:00:00,22.34,22.45,22.32,22.41,219016.0,20.5938,20.6952,20.5754,20.6584,219016.0
2015-10-08 15:30:00,22.41,22.48,22.38,22.48,480347.0,20.6584,20.7229,20.6307,20.7229,480347.0
2015-10-09 09:30:00,22.72,22.83,22.56,22.66,308974.0,20.9441,21.0455,20.7966,20.8888,308974.0
2015-10-09 10:00:00,22.66,22.68,22.51,22.56,424692.0,20.8888,20.9073,20.7505,20.7966,424692.0
2015-10-09 10:30:00,22.55,22.65,22.55,22.62,313419.0,20.7874,20.8796,20.7874,20.8519,313419.0
2015-10-09 11:00:00,22.61,22.64,22.6,22.63,246426.0,20.8427,20.8704,20.8335,20.8612,246426.0
2015-10-09 11:30:00,22.63,22.63,22.56,22.63,142041.0,20.8612,20.8612,20.7966,20.8612,142041.0
2015-10-09 12:00:00,22.63,22.63,22.58,22.63,103087.0,20.8612,20.8612,20.8151,20.8612,103087.0
2015-10-09 12:30:00,22.63,22.63,22.57,22.57,97564.0,20.8612,20.8612,20.8059,20.8059,97564.0
2015-10-09 13:00:00,22.57,22.57,22.45,22.53,210571.0,20.8059,20.8059,20.6952,20.769,210571.0
2015-10-09 13:30:00,22.52,22.53,22.47,22.5,172383.0,20.7598,20.769,20.7137,20.7413,172383.0
2015-10-09 14:00:00,22.5,22.57,22.48,22.57,215093.0,20.7413,20.8059,20.7229,20.8059,215093.0
2015-10-09 14:30:00,22.56,22.58,22.44,22.44,185194.0,20.7966,20.8151,20.686,20.686,185194.0
2015-10-09 15:00:00,22.45,22.51,22.43,22.45,509108.0,20.6952,20.7505,20.6768,20.6952,509108.0
2015-10-09 15:30:00,22.45,22.52,22.44,22.51,810038.0,20.6952,20.7598,20.686,20.7505,810038.0
2015-10-12 09:30:00,22.59,22.6,22.5,22.51,124868.0,20.8243,20.8335,20.7413,20.7505,124868.0
2015-10-12 10:00:00,22.51,22.6,22.48,22.55,100998.0,20.7505,20.8335,20.7229,20.7874,100998.0
2015-10-12 10:30:00,22.55,22.6,22.51,22.59,380274.0,20.7874,20.8335,20.7505,20.8243,380274.0
2015-10-12 11:00:00,22.59,22.7,22.58,22.68,255366.0,20.8243,20.9257,20.8151,20.9073,255366.0
2015-10-12 11:30:00,22.68,22.76,22.66,22.72,113369.0,20.9073,20.981,20.8888,20.9441,113369.0
2015-10-12 12:00:00,22.73,22.73,22.66,22.71,102944.0,20.9533,20.9533,20.8888,20.9349,102944.0
2015-10-12 12:30:00,22.71,22.71,22.64,22.67,101561.0,20.9349,20.9349,20.8704,20.898,101561.0
2015-10-12 13:00:00,22.67,22.76,22.66,22.74,152770.0,20.898,20.981,20.8888,20.9626,152770.0
2015-10-12 13:30:00,22.74,22.91,22.74,22.75,291511.0,20.9626,21.1193,20.9626,20.9718,291511.0
2015-10-12 14:00:00,22.76,22.8,22.73,22.76,114800.0,20.981,21.0179,20.9533,20.981,114800.0
2015-10-12 14:30:00,22.75,22.77,22.72,22.76,74904.0,20.9718,20.9902,20.9441,20.981,74904.0
2015-10-12 15:00:00,22.76,22.78,22.74,22.76,129114.0,20.981,20.9994,20.9626,20.981,129114.0
2015-10-12 15:30:00,22.76,22.8,22.75,22.77,425662.0,20.981,21.0179,20.9718,20.9902,425662.0
2015-10-13 09:30:00,22.54,22.74,22.53,22.74,258445.0,20.7782,20.9626,20.769,20.9626,258445.0
2015-10-13 10:00:00,22.74,22.86,22.71,22.86,189286.0,20.9626,21.0732,20.9349,21.0732,189286.0
2015-10-13 10:30:00,22.85,22.89,22.78,22.87,126842.0,21.064,21.1008,20.9994,21.0824,126842.0
2015-10-13 11:00:00,22.87,22.9,22.83,22.83,105561.0,21.0824,21.1101,21.0455,21.0455,105561.0
2015-10-13 11:30:00,22.83,22.9,22.8,22.81,104054.0,21.0455,21.1101,21.0179,21.0271,104054.0
2015-10-13 12:00:00,22.81,22.81,22.73,22.8,69835.0,21.0271,21.0271,20.9533,21.0179,69835.0
2015-10-13 12:30:00,22.8,22.83,22.75,22.75,40281.0,21.0179,21.0455,20.9718,20.9718,40281.0
2015-10-13 13:00:00,22.75,22.79,22.72,22.79,64157.0,20.9718,21.0087,20.9441,21.0087,64157.0
2015-10-13 13:30:00,22.78,22.79,22.69,22.71,107429.0,20.9994,21.0087,20.9165,20.9349,107429.0
2015-10-13 14:00:00,22.7,22.74,22.68,22.71,63246.0,20.9257,20.9626,20.9073,20.9349,63246.0
2015-10-13 14:30:00,22.7,22.85,22.69,22.84,274714.0,20.9257,21.064,20.9165,21.0547,274714.0
2015-10-13 15:00:00,22.83,22.84,22.73,22.74,163564.0,21.0455,21.0547,20.9533,20.9626,163564.0
2015-10-13 15:30:00,22.74,22.77,22.52,22.59,804118.0,20.9626,20.9902,20.7598,20.8243,804118.0
2015-10-14 09:30:00,22.64,22.84,22.49,22.81,201035.0,20.8704,21.0547,20.7321,21.0271,201035.0
2015-10-14 10:00:00,22.81,22.82,22.75,22.77,201732.0,21.0271,21.0363,20.9718,20.9902,201732.0
2015-10-14 10:30:00,22.77,22.78,22.63,22.73,354577.0,20.9902,20.9994,20.8612,20.9533,354577.0
2015-10-14 11:00:00,22.73,22.77,22.64,22.71,216910.0,20.9533,20.9902,20.8704,20.9349,216910.0
2015-10-14 11:30:00,22.7,22.79,22.69,22.74,153522.0,20.9257,21.0087,20.9165,20.9626,153522.0
2015-10-14 12:00:00,22.74,22.87,22.73,22.84,306771.0,20.9626,21.0824,20.9533,21.0547,306771.0
2015-10-14 12:30:00,22.84,22.92,22.83,22.91,258447.0,21.0547,21.1285,21.0455,21.1193,258447.0
2015-10-14 13:00:00,22.91,22.96,22.86,22.89,239948.0,21.1193,21.1654,21.0732,21.1008,239948.0
2015-10-14 13:30:00,22.89,22.94,22.88,22.89,167267.0,21.1008,21.1469,21.0916,21.1008,167267.0
2015-10-14 14:00:00,22.89,22.94,22.84,22.91,214342.0,21.1008,21.1469,21.0547,21.1193,214342.0
2015-10-14 14:30:00,22.91,22.93,22.83,22.93,145817.0,21.1193,21.1377,21.0455,21.1377,145817.0
2015-10-14 15:00:00,22.93,22.95,22.83,22.95,266151.0,21.1377,21.1562,21.0455,21.1562,266151.0
2015-10-14 15:30:00,22.94,22.97,22.87,22.89,642995.0,21.1469,21.1746,21.0824,21.1008,642995.0
2015-10-15 09:30:00,22.96,23.17,22.91,23.09,239446.0,21.1654,21.359,21.1193,21.2852,239446.0
2015-10-15 10:00:00,23.08,23.18,23.07,23.1,150061.0,21.276,21.3682,21.2668,21.2944,150061.0
2015-10-15 10:30:00,23.09,23.2,23.07,23.18,215501.0,21.2852,21.3866,21.2668,21.3682,215501.0
2015-10-15 11:00:00,23.18,23.21,23.05,23.13,120182.0,21.3682,21.3958,21.2483,21.3221,120182.0
2015-10-15 11:30:00,23.13,23.15,22.98,22.98,145704.0,21.3221,21.3405,21.1838,21.1838,145704.0
2015-10-15 12:00:00,22.98,23.09,22.95,23.08,183621.0,21.1838,21.2852,21.1562,21.276,183621.0
2015-10-15 12:30:00,23.08,23.1,23.0,23.0,98927.0,21.276,21.2944,21.2022,21.2022,98927.0
2015-10-15 13:00:00,23.0,23.11,22.94,23.1,191579.0,21.2022,21.3036,21.1469,21.2944,191579.0
2015-10-15 13:30:00,23.09,23.14,23.08,23.11,129826.0,21.2852,21.3313,21.276,21.3036,129826.0
2015-10-15 14:00:00,23.12,23.13,23.07,23.08,127406.0,21.3129,21.3221,21.2668,21.276,127406.0
2015-10-15 14:30:00,23.08,23.15,23.08,23.08,150305.0,21.276,21.3405,21.276,21.276,150305.0
2015-10-15 15:00:00,23.08,23.17,23.07,23.16,160083.0,21.276,21.359,21.2668,21.3497,160083.0
2015-10-15 15:30:00,23.15,23.2,23.12,23.2,291522.0,21.3405,21.3866,21.3129,21.3866,291522.0
2015-10-16 09:30:00,23.33,23.4,23.18,23.32,207095.0,21.5064,21.571,21.3682,21.4972,207095.0
2015-10-16 10:00:00,23.32,23.4,23.24,23.24,151685.0,21.4972,21.571,21.4235,21.4235,151685.0
2015-10-16 10:30:00,23.25,23.28,23.15,23.21,245183.0,21.4327,21.4604,21.3405,21.3958,245183.0
2015-10-16 11:00:00,23.2,23.21,23.13,23.14,115463.0,21.3866,21.3958,21.3221,21.3313,115463.0
2015-10-16 11:30:00,23.14,23.21,23.14,23.2,107221.0,21.3313,21.3958,21.3313,21.3866,107221.0
2015-10-16 12:00:00,23.21,23.21,23.03,23.04,164102.0,21.3958,21.3958,21.2299,21.2391,164102.0
2015-10-16 12:30:00,23.03,23.04,22.95,22.96,99350.0,21.2299,21.2391,21.1562,21.1654,99350.0
2015-10-16 13:00:00,22.95,22.96,22.89,22.95,123106.0,21.1562,21.1654,21.1008,21.1562,123106.0
2015-10-16 13:30:00,22.95,22.96,22.87,22.87,90064.0,21.1562,21.1654,21.0824,21.0824,90064.0
2015-10-16 14:00:00,22.88,22.97,22.86,22.96,104455.0,21.0916,21.1746,21.0732,21.1654,104455.0
2015-10-16 14:30:00,22.97,23.06,22.93,23.05,109796.0,21.1746,21.2576,21.1377,21.2483,109796.0
2015-10-16 15:00:00,23.05,23.07,23.02,23.07,117833.0,21.2483,21.2668,21.2207,21.2668,117833.0
2015-10-16 15:30:00,23.06,23.13,23.04,23.07,284688.0,21.2576,21.3221,21.2391,21.2668,284688.0
2015-10-19 09:30:00,22.97,23.03,22.73,22.94,176668.0,21.1746,21.2299,20.9533,21.1469,176668.0
2015-10-19 10:00:00,22.94,22.98,22.84,22.85,203902.0,21.1469,21.1838,21.0547,21.064,203902.0
2015-10-19 10:30:00,22.85,22.88,22.82,22.86,147789.0,21.064,21.0916,21.0363,21.0732,147789.0
2015-10-19 11:00:00,22.87,22.9,22.81,22.88,168493.0,21.0824,21.1101,21.0271,21.0916,168493.0
2015-10-19 11:30:00,22.87,22.98,22.87,22.92,126335.0,21.0824,21.1838,21.0824,21.1285,126335.0
2015-10-19 12:00:00,22.93,22.95,22.82,22.86,112302.0,21.1377,21.1562,21.0363,21.0732,112302.0
2015-10-19 12:30:00,22.86,22.9,22.84,22.87,137995.0,21.0732,21.1101,21.0547,21.0824,137995.0
2015-10-19 13:00:00,22.87,22.88,22.82,22.83,169878.0,21.0824,21.0916,21.0363,21.0455,169878.0
2015-10-19 13:30:00,22.83,22.83,22.73,22.78,210406.0,21.0455,21.0455,20.9533,20.9994,210406.0
2015-10-19 14:00:00,22.78,22.86,22.76,22.82,166320.0,20.9994,21.0732,20.981,21.0363,166320.0
2015-10-19 14:30:00,22.83,22.87,22.81,22.85,124029.0,21.0455,21.0824,21.0271,21.064,124029.0
2015-10-19 15:00:00,22.86,22.89,22.84,22.87,176894.0,21.0732,21.1008,21.0547,21.0824,176894.0
2015-10-19 15:30:00,22.88,22.9,22.82,22.87,761493.0,21.0916,21.1101,21.0363,21.0824,761493.0
2015-10-20 09:30:00,22.87,23.28,22.86,23.24,198083.0,21.0824,21.4604,21.0732,21.4235,198083.0
2015-10-20 10:00:00,23.23,23.3,23.15,23.28,147030.0,21.4143,21.4788,21.3405,21.4604,147030.0
2015-10-20 10:30:00,23.28,23.36,23.23,23.26,223431.0,21.4604,21.5341,21.4143,21.4419,223431.0
2015-10-20 11:00:00,23.26,23.26,23.18,23.25,89439.0,21.4419,21.4419,21.3682,21.4327,89439.0
2015-10-20 11:30:00,23.25,23.27,23.18,23.18,149104.0,21.4327,21.4511,21.3682,21.3682,149104.0
2015-10-20 12:00:00,23.18,23.23,23.14,23.21,134491.0,21.3682,21.4143,21.3313,21.3958,134491.0
2015-10-20 12:30:00,23.21,23.22,23.12,23.17,92211.0,21.3958,21.405,21.3129,21.359,92211.0
2015-10-20 13:00:00,23.18,23.22,23.13,23.15,84165.0,21.3682,21.405,21.3221,21.3405,84165.0
2015-10-20 13:30:00,23.14,23.18,23.1,23.15,142803.0,21.3313,21.3682,21.2944,21.3405,142803.0
2015-10-20 14:00:00,23.15,23.15,23.08,23.12,88350.0,21.3405,21.3405,21.276,21.3129,88350.0
2015-10-20 14:30:00,23.12,23.21,23.1,23.2,190805.0,21.3129,21.3958,21.2944,21.3866,190805.0
2015-10-20 15:00:00,23.2,23.24,23.17,23.18,190963.0,21.3866,21.4235,21.359,21.3682,190963.0
2015-10-20 15:30:00,23.19,23.21,23.15,23.16,338578.0,21.3774,21.3958,21.3405,21.3497,338578.0
2015-10-21 09:30:00,23.23,23.29,22.92,22.94,162010.0,21.4143,21.4696,21.1285,21.1469,162010.0
2015-10-21 10:00:00,22.95,22.96,22.84,22.86,218715.0,21.1562,21.1654,21.0547,21.0732,218715.0
2015-10-21 10:30:00,22.85,23.05,22.79,23.03,198333.0,21.064,21.2483,21.0087,21.2299,198333.0
2015-10-21 11:00:00,23.03,23.03,22.87,22.87,196162.0,21.2299,21.2299,21.0824,21.0824,196162.0
2015-10-21 11:30:00,22.87,22.91,22.8,22.85,171470.0,21.0824,21.1193,21.0179,21.064,171470.0
2015-10-21 12:00:00,22.85,22.86,22.71,22.76,125452.0,21.064,21.0732,20.9349,20.981,125452.0
2015-10-21 12:30:00,22.77,22.82,22.72,22.72,248571.0,20.9902,21.0363,20.9441,20.9441,248571.0
2015-10-21 13:00:00,22.72,22.75,22.59,22.59,302605.0,20.9441,20.9718,20.8243,20.8243,302605.0
2015-10-21 13:30:00,22.6,22.67,22.57,22.57,201370.0,20.8335,20.898,20.8059,20.8059,201370.0
2015-10-21 14:00:00,22.57,22.62,22.53,22.62,140969.0,20.8059,20.8519,20.769,20.8519,140969.0
2015-10-21 14:30:00,22.62,22.7,22.62,22.64,167383.0,20.8519,20.9257,20.8519,20.8704,167383.0
2015-10-21 15:00:00,22.64,22.68,22.56,22.59,177413.0,20.8704,20.9073,20.7966,20.8243,177413.0
2015-10-21 15:30:00,22.59,22.63,22.55,22.61,730937.0,20.8243,20.8612,20.7874,20.8427,730937.0
2015-10-22 09:30:00,22.8,22.91,22.57,22.61,414977.0,21.0179,21.1193,20.8059,20.8427,414977.0
2015-10-22 10:00:00,22.62,22.81,22.62,22.72,178202.0,20.8519,21.0271,20.8519,20.9441,178202.0
2015-10-22 10:30:00,22.72,22.82,22.64,22.82,219537.0,20.9441,21.0363,20.8704,21.0363,219537.0
2015-10-22 11:00:00,22.82,22.9,22.78,22.89,96983.0,21.0363,21.1101,20.9994,21.1008,96983.0
2015-10-22 11:30:00,22.89,22.96,22.84,22.92,95926.0,21.1008,21.1654,21.0547,21.1285,95926.0
2015-10-22 12:00:00,22.92,22.96,22.9,22.94,124565.0,21.1285,21.1654,21.1101,21.1469,124565.0
2015-10-22 12:30:00,22.94,22.96,22.86,22.96,83259.0,21.1469,21.1654,21.0732,21.1654,83259.0
2015-10-22 13:00:00,22.95,23.02,22.91,22.99,137819.0,21.1562,21.2207,21.1193,21.193,137819.0
2015-10-22 13:30:00,23.0,23.04,22.97,22.99,128862.0,21.2022,21.2391,21.1746,21.193,128862.0
2015-10-22 14:00:00,22.99,23.0,22.8,22.87,132987.0,21.193,21.2022,21.0179,21.0824,132987.0
2015-10-22 14:30:00,22.86,22.99,22.84,22.95,121754.0,21.0732,21.193,21.0547,21.1562,121754.0
2015-10-22 15:00:00,22.96,22.97,22.87,22.94,174960.0,21.1654,21.1746,21.0824,21.1469,174960.0
2015-10-22 15:30:00,22.94,22.96,22.89,22.96,406072.0,21.1469,21.1654,21.1008,21.1654,406072.0
2015-10-23 09:30:00,23.23,23.23,23.03,23.21,216105.0,21.4143,21.4143,21.2299,21.3958,216105.0
2015-10-23 10:00:00,23.21,23.27,23.15,23.24,113846.0,21.3958,21.4511,21.3405,21.4235,113846.0
2015-10-23 10:30:00,23.25,23.26,23.09,23.14,153186.0,21.4327,21.4419,21.2852,21.3313,153186.0
2015-10-23 11:00:00,23.15,23.21,23.14,23.17,107135.0,21.3405,21.3958,21.3313,21.359,107135.0
2015-10-23 11:30:00,23.18,23.21,23.15,23.18,67038.0,21.3682,21.3958,21.3405,21.3682,67038.0
2015-10-23 12:00:00,23.18,23.2,23.12,23.19,81937.0,21.3682,21.3866,21.3129,21.3774,81937.0
2015-10-23 12:30:00,23.2,23.21,23.1,23.12,77086.0,21.3866,21.3958,21.2944,21.3129,77086.0
2015-10-23 13:00:00,23.12,23.13,23.03,23.1,87544.0,21.3129,21.3221,21.2299,21.2944,87544.0
2015-10-23 13:30:00,23.1,23.14,23.09,23.09,81265.0,21.2944,21.3313,21.2852,21.2852,81265.0
2015-10-23 14:00:00,23.09,23.15,23.07,23.15,92235.0,21.2852,21.3405,21.2668,21.3405,92235.0
2015-10-23 14:30:00,23.15,23.21,23.12,23.19,157227.0,21.3405,21.3958,21.3129,21.3774,157227.0
2015-10-23 15:00:00,23.19,23.19,23.1,23.12,71223.0,21.3774,21.3774,21.2944,21.3129,71223.0
2015-10-23 15:30:00,23.12,23.14,23.1,23.14,199365.0,21.3129,21.3313,21.2944,21.3313,199365.0
2015-10-26 09:30:00,22.9,22.98,22.58,22.68,287376.0,21.1101,21.1838,20.8151,20.9073,287376.0
2015-10-26 10:00:00,22.68,22.76,22.6,22.71,160056.0,20.9073,20.981,20.8335,20.9349,160056.0
2015-10-26 10:30:00,22.72,22.78,22.68,22.78,145481.0,20.9441,20.9994,20.9073,20.9994,145481.0
2015-10-26 11:00:00,22.78,22.81,22.68,22.69,78265.0,20.9994,21.0271,20.9073,20.9165,78265.0
2015-10-26 11:30:00,22.69,22.75,22.67,22.67,120921.0,20.9165,20.9718,20.898,20.898,120921.0
2015-10-26 12:00:00,22.67,22.72,22.63,22.7,66597.0,20.898,20.9441,20.8612,20.9257,66597.0
2015-10-26 12:30:00,22.7,22.76,22.69,22.69,70519.0,20.9257,20.981,20.9165,20.9165,70519.0
2015-10-26 13:00:00,22.7,22.74,22.66,22.68,110219.0,20.9257,20.9626,20.8888,20.9073,110219.0
2015-10-26 13:30:00,22.68,22.7,22.56,22.56,119218.0,20.9073,20.9257,20.7966,20.7966,119218.0
2015-10-26 14:00:00,22.57,22.62,22.54,22.55,114879.0,20.8059,20.8519,20.7782,20.7874,114879.0
2015-10-26 14:30:00,22.55,22.6,22.55,22.57,115270.0,20.7874,20.8335,20.7874,20.8059,115270.0
2015-10-26 15:00:00,22.57,22.63,22.5,22.59,372971.0,20.8059,20.8612,20.7413,20.8243,372971.0
2015-10-26 15:30:00,22.6,22.61,22.5,22.52,900110.0,20.8335,20.8427,20.7413,20.7598,900110.0
2015-10-27 09:30:00,22.38,22.72,22.28,22.71,276008.0,20.6307,20.9441,20.5385,20.9349,276008.0
2015-10-27 10:00:00,22.7,22.85,22.65,22.8,365925.0,20.9257,21.064,20.8796,21.0179,365925.0
2015-10-27 10:30:00,22.8,22.97,22.73,22.92,381822.0,21.0179,21.1746,20.9533,21.1285,381822.0
2015-10-27 11:00:00,22.92,23.01,22.82,22.82,243347.0,21.1285,21.2115,21.0363,21.0363,243347.0
2015-10-27 11:30:00,22.83,22.9,22.79,22.87,211105.0,21.0455,21.1101,21.0087,21.0824,211105.0
2015-10-27 12:00:00,22.87,22.88,22.82,22.85,112593.0,21.0824,21.0916,21.0363,21.064,112593.0
2015-10-27 12:30:00,22.85,22.87,22.72,22.78,232819.0,21.064,21.0824,20.9441,20.9994,232819.0
2015-10-27 13:00:00,22.78,22.79,22.63,22.68,168196.0,20.9994,21.0087,20.8612,20.9073,168196.0
2015-10-27 13:30:00,22.68,22.7,22.55,22.55,132958.0,20.9073,20.9257,20.7874,20.7874,132958.0
2015-10-27 14:00:00,22.55,22.61,22.54,22.6,119360.0,20.7874,20.8427,20.7782,20.8335,119360.0
2015-10-27 14:30:00,22.6,22.62,22.55,22.62,143374.0,20.8335,20.8519,20.7874,20.8519,143374.0
2015-10-27 15:00:00,22.61,22.69,22.61,22.67,377001.0,20.8427,20.9165,20.8427,20.898,377001.0
2015-10-27 15:30:00,22.67,22.7,22.6,22.68,902968.0,20.898,20.9257,20.8335,20.9073,902968.0
2015-10-28 09:30:00,22.58,22.88,22.47,22.83,167856.0,20.8151,21.0916,20.7137,21.0455,167856.0
2015-10-28 10:00:00,22.83,22.89,22.78,22.78,65140.0,21.0455,21.1008,20.9994,20.9994,65140.0
2015-10-28 10:30:00,22.76,22.88,22.76,22.86,88824.0,20.981,21.0916,20.981,21.0732,88824.0
2015-10-28 11:00:00,22.87,22.92,22.8,22.92,92840.0,21.0824,21.1285,21.0179,21.1285,92840.0
2015-10-28 11:30:00,22.91,22.94,22.86,22.89,103374.0,21.1193,21.1469,21.0732,21.1008,103374.0
2015-10-28 12:00:00,22.89,22.92,22.86,22.88,76591.0,21.1008,21.1285,21.0732,21.0916,76591.0
2015-10-28 12:30:00,22.88,22.88,22.8,22.81,43100.0,21.0916,21.0916,21.0179,21.0271,43100.0
2015-10-28 13:00:00,22.8,22.86,22.79,22.85,54711.0,21.0179,21.0732,21.0087,21.064,54711.0
2015-10-28 13:30:00,22.86,22.93,22.83,22.91,115765.0,21.0732,21.1377,21.0455,21.1193,115765.0
2015-10-28 14:00:00,22.92,22.98,22.63,22.75,151421.0,21.1285,21.1838,20.8612,20.9718,151421.0
2015-10-28 14:30:00,22.75,22.86,22.67,22.85,78123.0,20.9718,21.0732,20.898,21.064,78123.0
2015-10-28 15:00:00,22.85,22.94,22.85,22.92,147083.0,21.064,21.1469,21.064,21.1285,147083.0
2015-10-28 15:30:00,22.93,23.05,22.92,23.04,305520.0,21.1377,21.2483,21.1285,21.2391,305520.0
2015-10-29 09:30:00,23.07,23.1,22.7,22.71,208926.0,21.2668,21.2944,20.9257,20.9349,208926.0
2015-10-29 10:00:00,22.69,22.84,22.66,22.66,71689.0,20.9165,21.0547,20.8888,20.8888,71689.0
2015-10-29 10:30:00,22.67,22.71,22.6,22.65,67200.0,20.898,20.9349,20.8335,20.8796,67200.0
2015-10-29 11:00:00,22.64,22.74,22.61,22.73,60470.0,20.8704,20.9626,20.8427,20.9533,60470.0
2015-10-29 11:30:00,22.73,22.75,22.71,22.75,49263.0,20.9533,20.9718,20.9349,20.9718,49263.0
2015-10-29 12:00:00,22.75,22.76,22.71,22.75,55608.0,20.9718,20.981,20.9349,20.9718,55608.0
2015-10-29 12:30:00,22.75,22.75,22.64,22.64,66541.0,20.9718,20.9718,20.8704,20.8704,66541.0
2015-10-29 13:00:00,22.64,22.66,22.55,22.55,60774.0,20.8704,20.8888,20.7874,20.7874,60774.0
2015-10-29 13:30:00,22.55,22.58,22.53,22.55,77080.0,20.7874,20.8151,20.769,20.7874,77080.0
2015-10-29 14:00:00,22.54,22.62,22.54,22.62,54624.0,20.7782,20.8519,20.7782,20.8519,54624.0
2015-10-29 14:30:00,22.62,22.68,22.58,22.68,140463.0,20.8519,20.9073,20.8151,20.9073,140463.0
2015-10-29 15:00:00,22.68,22.77,22.64,22.77,159230.0,20.9073,20.9902,20.8704,20.9902,159230.0
2015-10-29 15:30:00,22.77,22.86,22.76,22.82,566376.0,20.9902,21.0732,20.981,21.0363,566376.0
2015-10-30 09:30:00,22.89,22.94,22.75,22.77,143089.0,21.1008,21.1469,20.9718,20.9902,143089.0
2015-10-30 10:00:00,22.78,22.82,22.67,22.73,98590.0,20.9994,21.0363,20.898,20.9533,98590.0
2015-10-30 10:30:00,22.74,22.85,22.72,22.77,230733.0,20.9626,21.064,20.9441,20.9902,230733.0
2015-10-30 11:00:00,22.78,22.9,22.75,22.9,121785.0,20.9994,21.1101,20.9718,21.1101,121785.0
2015-10-30 11:30:00,22.91,22.93,22.85,22.86,172939.0,21.1193,21.1377,21.064,21.0732,172939.0
2015-10-30 12:00:00,22.87,22.93,22.86,22.93,170670.0,21.0824,21.1377,21.0732,21.1377,170670.0
2015-10-30 12:30:00,22.92,23.0,22.92,23.0,172352.0,21.1285,21.2022,21.1285,21.2022,172352.0
2015-10-30 13:00:00,23.0,23.04,22.99,23.04,107403.0,21.2022,21.2391,21.193,21.2391,107403.0
2015-10-30 13:30:00,23.03,23.08,23.02,23.06,103757.0,21.2299,21.276,21.2207,21.2576,103757.0
2015-10-30 14:00:00,23.05,23.07,22.98,22.99,96403.0,21.2483,21.2668,21.1838,21.193,96403.0
2015-10-30 14:30:00,22.99,23.0,22.94,22.95,121819.0,21.193,21.2022,21.1469,21.1562,121819.0
2015-10-30 15:00:00,22.95,23.03,22.91,22.99,263559.0,21.1562,21.2299,21.1193,21.193,263559.0
2015-10-30 15:30:00,22.99,23.04,22.97,22.98,470932.0,21.193,21.2391,21.1746,21.1838,470932.0
2015-11-02 09:30:00,22.97,23.12,22.96,23.05,220863.0,21.1746,21.3129,21.1654,21.2483,220863.0
2015-11-02 10:00:00,23.05,23.12,22.99,23.06,228794.0,21.2483,21.3129,21.193,21.2576,228794.0
2015-11-02 10:30:00,23.06,23.06,22.87,22.87,162831.0,21.2576,21.2576,21.0824,21.0824,162831.0
2015-11-02 11:00:00,22.87,22.91,22.82,22.86,138969.0,21.0824,21.1193,21.0363,21.0732,138969.0
2015-11-02 11:30:00,22.86,22.88,22.77,22.77,83858.0,21.0732,21.0916,20.9902,20.9902,83858.0
2015-11-02 12:00:00,22.78,22.81,22.75,22.78,94865.0,20.9994,21.0271,20.9718,20.9994,94865.0
2015-11-02 12:30:00,22.78,22.81,22.76,22.8,110160.0,20.9994,21.0271,20.981,21.0179,110160.0
2015-11-02 13:00:00,22.81,22.84,22.76,22.84,225405.0,21.0271,21.0547,20.981,21.0547,225405.0
2015-11-02 13:30:00,22.84,22.92,22.83,22.91,109663.0,21.0547,21.1285,21.0455,21.1193,109663.0
2015-11-02 14:00:00,22.92,22.97,22.9,22.91,107273.0,21.1285,21.1746,21.1101,21.1193,107273.0
2015-11-02 14:30:00,22.92,22.98,22.91,22.98,120650.0,21.1285,21.1838,21.1193,21.1838,120650.0
2015-11-02 15:00:00,22.97,23.02,22.94,23.0,184600.0,21.1746,21.2207,21.1469,21.2022,184600.0
2015-11-02 15:30:00,23.01,23.03,22.99,23.01,370139.0,21.2115,21.2299,21.193,21.2115,370139.0
2015-11-03 09:30:00,22.97,23.46,22.91,23.46,249483.0,21.1746,21.6263,21.1193,21.6263,249483.0
2015-11-03 10:00:00,23.46,23.65,23.45,23.65,341477.0,21.6263,21.8014,21.6171,21.8014,341477.0
2015-11-03 10:30:00,23.65,24.12,23.64,23.9,937585.0,21.8014,22.2347,21.7922,22.0319,937585.0
2015-11-03 11:00:00,23.91,24.09,23.89,24.08,413070.0,22.0411,22.207,22.0227,22.1978,413070.0
2015-11-03 11:30:00,24.06,24.24,24.02,24.2,337642.0,22.1794,22.3453,22.1425,22.3084,337642.0
2015-11-03 12:00:00,24.2,24.22,23.99,23.99,286629.0,22.3084,22.3269,22.1149,22.1149,286629.0
2015-11-03 12:30:00,23.99,24.11,23.99,24.1,152292.0,22.1149,22.2255,22.1149,22.2163,152292.0
2015-11-03 13:00:00,24.1,24.25,24.1,24.18,275871.0,22.2163,22.3545,22.2163,22.29,275871.0
2015-11-03 13:30:00,24.18,24.24,24.16,24.23,187591.0,22.29,22.3453,22.2716,22.3361,187591.0
2015-11-03 14:00:00,24.24,24.36,24.22,24.36,283504.0,22.3453,22.4559,22.3269,22.4559,283504.0
2015-11-03 14:30:00,24.36,24.37,24.26,24.32,265257.0,22.4559,22.4652,22.3638,22.4191,265257.0
2015-11-03 15:00:00,24.32,24.33,24.19,24.2,360180.0,22.4191,22.4283,22.2992,22.3084,360180.0
2015-11-03 15:30:00,24.2,24.3,24.19,24.22,805311.0,22.3084,22.4006,22.2992,22.3269,805311.0
2015-11-04 09:30:00,24.28,24.3,23.89,23.89,191973.0,22.3822,22.4006,22.0227,22.0227,191973.0
2015-11-04 10:00:00,23.9,23.98,23.77,23.78,244960.0,22.0319,22.1056,21.9121,21.9213,244960.0
2015-11-04 10:30:00,23.78,23.82,23.55,23.57,524072.0,21.9213,21.9581,21.7093,21.7277,524072.0
2015-11-04 11:00:00,23.57,23.74,23.47,23.71,351338.0,21.7277,21.8844,21.6355,21.8567,351338.0
2015-11-04 11:30:00,23.72,23.74,23.63,23.71,160741.0,21.866,21.8844,21.783,21.8567,160741.0
2015-11-04 12:00:00,23.72,23.85,23.72,23.84,123588.0,21.866,21.9858,21.866,21.9766,123588.0
2015-11-04 12:30:00,23.84,24.01,23.77,24.01,411954.0,21.9766,22.1333,21.9121,22.1333,411954.0
2015-11-04 13:00:00,24.02,24.02,23.84,23.93,214284.0,22.1425,22.1425,21.9766,22.0596,214284.0
2015-11-04 13:30:00,23.93,24.05,23.92,24.02,133491.0,22.0596,22.1702,22.0503,22.1425,133491.0
2015-11-04 14:00:00,24.03,24.08,23.96,24.03,157279.0,22.1517,22.1978,22.0872,22.1517,157279.0
2015-11-04 14:30:00,24.03,24.07,23.86,23.86,152213.0,22.1517,22.1886,21.995,21.995,152213.0
2015-11-04 15:00:00,23.87,23.98,23.81,23.93,240947.0,22.0042,22.1056,21.9489,22.0596,240947.0
2015-11-04 15:30:00,23.93,23.96,23.89,23.95,400876.0,22.0596,22.0872,22.0227,22.078,400876.0
2015-11-05 09:30:00,23.92,24.05,23.89,24.01,144423.0,22.0503,22.1702,22.0227,22.1333,144423.0
2015-11-05 10:00:00,24.0,24.01,23.92,23.95,155958.0,22.1241,22.1333,22.0503,22.078,155958.0
2015-11-05 10:30:00,23.96,23.99,23.88,23.97,106160.0,22.0872,22.1149,22.0135,22.0964,106160.0
2015-11-05 11:00:00,23.97,24.0,23.94,23.98,65930.0,22.0964,22.1241,22.0688,22.1056,65930.0
2015-11-05 11:30:00,23.97,24.0,23.93,23.96,78321.0,22.0964,22.1241,22.0596,22.0872,78321.0
2015-11-05 12:00:00,23.96,23.96,23.88,23.94,59137.0,22.0872,22.0872,22.0135,22.0688,59137.0
2015-11-05 12:30:00,23.93,23.95,23.9,23.92,84438.0,22.0596,22.078,22.0319,22.0503,84438.0
2015-11-05 13:00:00,23.92,23.95,23.89,23.89,75555.0,22.0503,22.078,22.0227,22.0227,75555.0
2015-11-05 13:30:00,23.9,23.97,23.9,23.94,64660.0,22.0319,22.0964,22.0319,22.0688,64660.0
2015-11-05 14:00:00,23.94,23.96,23.92,23.93,102799.0,22.0688,22.0872,22.0503,22.0596,102799.0
2015-11-05 14:30:00,23.93,23.96,23.91,23.93,89142.0,22.0596,22.0872,22.0411,22.0596,89142.0
2015-11-05 15:00:00,23.93,23.98,23.9,23.98,127324.0,22.0596,22.1056,22.0319,22.1056,127324.0
2015-11-05 15:30:00,23.98,23.99,23.94,23.94,312638.0,22.1056,22.1149,22.0688,22.0688,312638.0
2015-11-06 09:30:00,23.96,24.04,23.9,23.93,190060.0,22.0872,22.161,22.0319,22.0596,190060.0
2015-11-06 10:00:00,23.94,23.99,23.9,23.99,92868.0,22.0688,22.1149,22.0319,22.1149,92868.0
2015-11-06 10:30:00,23.99,24.06,23.96,24.0,51255.0,22.1149,22.1794,22.0872,22.1241,51255.0
2015-11-06 11:00:00,24.01,24.06,23.97,23.98,73757.0,22.1333,22.1794,22.0964,22.1056,73757.0
2015-11-06 11:30:00,23.99,24.1,23.97,24.08,88607.0,22.1149,22.2163,22.0964,22.1978,88607.0
2015-11-06 12:00:00,24.08,24.13,24.04,24.05,69004.0,22.1978,22.2439,22.161,22.1702,69004.0
2015-11-06 12:30:00,24.05,24.06,24.0,24.05,46356.0,22.1702,22.1794,22.1241,22.1702,46356.0
2015-11-06 13:00:00,24.05,24.1,24.03,24.09,42562.0,22.1702,22.2163,22.1517,22.207,42562.0
2015-11-06 13:30:00,24.1,24.13,24.09,24.13,69212.0,22.2163,22.2439,22.207,22.2439,69212.0
2015-11-06 14:00:00,24.14,24.23,24.13,24.16,66834.0,22.2531,22.3361,22.2439,22.2716,66834.0
2015-11-06 14:30:00,24.16,24.19,24.13,24.16,93885.0,22.2716,22.2992,22.2439,22.2716,93885.0
2015-11-06 15:00:00,24.15,24.16,24.13,24.14,50288.0,22.2624,22.2716,22.2439,22.2531,50288.0
2015-11-06 15:30:00,24.13,24.24,24.13,24.22,274451.0,22.2439,22.3453,22.2439,22.3269,274451.0
2015-11-09 09:30:00,24.17,24.23,23.93,23.93,81426.0,22.2808,22.3361,22.0596,22.0596,81426.0
2015-11-09 10:00:00,23.94,23.94,23.83,23.83,100305.0,22.0688,22.0688,21.9674,21.9674,100305.0
2015-11-09 10:30:00,23.82,23.94,23.8,23.92,78975.0,21.9581,22.0688,21.9397,22.0503,78975.0
2015-11-09 11:00:00,23.93,23.93,23.77,23.79,62645.0,22.0596,22.0596,21.9121,21.9305,62645.0
2015-11-09 11:30:00,23.8,23.84,23.75,23.76,42144.0,21.9397,21.9766,21.8936,21.9028,42144.0
2015-11-09 12:00:00,23.76,23.83,23.72,23.83,60229.0,21.9028,21.9674,21.866,21.9674,60229.0
2015-11-09 12:30:00,23.83,23.91,23.81,23.89,60531.0,21.9674,22.0411,21.9489,22.0227,60531.0
2015-11-09 13:00:00,23.89,23.92,23.85,23.91,60623.0,22.0227,22.0503,21.9858,22.0411,60623.0
2015-11-09 13:30:00,23.91,24.0,23.9,23.98,141471.0,22.0411,22.1241,22.0319,22.1056,141471.0
2015-11-09 14:00:00,23.99,24.03,23.92,23.93,117274.0,22.1149,22.1517,22.0503,22.0596,117274.0
2015-11-09 14:30:00,23.94,23.99,23.91,23.96,84607.0,22.0688,22.1149,22.0411,22.0872,84607.0
2015-11-09 15:00:00,23.96,23.99,23.94,23.96,125815.0,22.0872,22.1149,22.0688,22.0872,125815.0
2015-11-09 15:30:00,23.97,24.1,23.96,24.05,304595.0,22.0964,22.2163,22.0872,22.1702,304595.0
2015-11-10 09:30:00,23.52,23.66,23.35,23.56,338256.0,21.6816,21.8107,21.5249,21.7185,338256.0
2015-11-10 10:00:00,23.55,23.56,23.45,23.47,149461.0,21.7093,21.7185,21.6171,21.6355,149461.0
2015-11-10 10:30:00,23.47,23.52,23.41,23.52,192096.0,21.6355,21.6816,21.5802,21.6816,192096.0
2015-11-10 11:00:00,23.52,23.57,23.51,23.54,224896.0,21.6816,21.7277,21.6724,21.7,224896.0
2015-11-10 11:30:00,23.55,23.55,23.48,23.52,174521.0,21.7093,21.7093,21.6447,21.6816,174521.0
2015-11-10 12:00:00,23.51,23.55,23.49,23.49,124429.0,21.6724,21.7093,21.6539,21.6539,124429.0
2015-11-10 12:30:00,23.49,23.56,23.47,23.55,64158.0,21.6539,21.7185,21.6355,21.7093,64158.0
2015-11-10 13:00:00,23.54,23.59,23.54,23.59,66626.0,21.7,21.7461,21.7,21.7461,66626.0
2015-11-10 13:30:00,23.59,23.68,23.54,23.68,114259.0,21.7461,21.8291,21.7,21.8291,114259.0
2015-11-10 14:00:00,23.67,23.9,23.66,23.67,544716.0,21.8199,22.0319,21.8107,21.8199,544716.0
2015-11-10 14:30:00,23.67,23.95,23.66,23.95,305771.0,21.8199,22.078,21.8107,22.078,305771.0
2015-11-10 15:00:00,23.95,23.97,23.89,23.95,376452.0,22.078,22.0964,22.0227,22.078,376452.0
2015-11-10 15:30:00,23.95,24.04,23.91,23.95,696219.0,22.078,22.161,22.0411,22.078,696219.0
2015-11-11 09:30:00,24.09,24.09,23.8,23.93,250282.0,22.207,22.207,21.9397,22.0596,250282.0
2015-11-11 10:00:00,23.92,23.94,23.85,23.88,233370.0,22.0503,22.0688,21.9858,22.0135,233370.0
2015-11-11 10:30:00,23.88,23.91,23.82,23.89,133282.0,22.0135,22.0411,21.9581,22.0227,133282.0
2015-11-11 11:00:00,23.89,23.93,23.87,23.92,113749.0,22.0227,22.0596,22.0042,22.0503,113749.0
2015-11-11 11:30:00,23.92,24.0,23.91,23.99,70076.0,22.0503,22.1241,22.0411,22.1149,70076.0
2015-11-11 12:00:00,23.99,24.08,23.98,24.07,67851.0,22.1149,22.1978,22.1056,22.1886,67851.0
2015-11-11 12:30:00,24.07,24.09,24.05,24.09,69255.0,22.1886,22.207,22.1702,22.207,69255.0
2015-11-11 13:00:00,24.09,24.1,23.96,23.97,172942.0,22.207,22.2163,22.0872,22.0964,172942.0
2015-11-11 13:30:00,23.98,24.01,23.93,23.98,68233.0,22.1056,22.1333,22.0596,22.1056,68233.0
2015-11-11 14:00:00,23.98,24.07,23.97,24.07,103249.0,22.1056,22.1886,22.0964,22.1886,103249.0
2015-11-11 14:30:00,24.08,24.08,24.04,24.05,118806.0,22.1978,22.1978,22.161,22.1702,118806.0
2015-11-11 15:00:00,24.06,24.15,24.05,24.14,193645.0,22.1794,22.2624,22.1702,22.2531,193645.0
2015-11-11 15:30:00,24.14,24.21,24.12,24.2,584844.0,22.2531,22.3177,22.2347,22.3084,584844.0
2015-11-12 09:30:00,23.91,23.95,23.8,23.82,132955.0,22.1155,22.1524,22.0137,22.0322,132955.0
2015-11-12 10:00:00,23.82,23.82,23.68,23.78,61167.0,22.0322,22.0322,21.9027,21.9952,61167.0
2015-11-12 10:30:00,23.77,23.95,23.75,23.94,91158.0,21.986,22.1524,21.9675,22.1432,91158.0
2015-11-12 11:00:00,23.94,23.97,23.91,23.93,109871.0,22.1432,22.1709,22.1155,22.134,109871.0
2015-11-12 11:30:00,23.93,23.96,23.89,23.92,98292.0,22.134,22.1617,22.097,22.1247,98292.0
2015-11-12 12:00:00,23.92,23.92,23.77,23.8,64286.0,22.1247,22.1247,21.986,22.0137,64286.0
2015-11-12 12:30:00,23.79,23.81,23.71,23.71,145354.0,22.0045,22.023,21.9305,21.9305,145354.0
2015-11-12 13:00:00,23.72,23.77,23.7,23.74,98984.0,21.9397,21.986,21.9212,21.9582,98984.0
2015-11-12 13:30:00,23.74,23.86,23.74,23.85,108648.0,21.9582,22.0692,21.9582,22.06,108648.0
2015-11-12 14:00:00,23.85,23.87,23.8,23.83,112540.0,22.06,22.0785,22.0137,22.0415,112540.0
2015-11-12 14:30:00,23.84,23.85,23.73,23.76,113554.0,22.0507,22.06,21.949,21.9767,113554.0
2015-11-12 15:00:00,23.75,23.81,23.74,23.79,103945.0,21.9675,22.023,21.9582,22.0045,103945.0
2015-11-12 15:30:00,23.78,23.79,23.71,23.72,290368.0,21.9952,22.0045,21.9305,21.9397,290368.0
2015-11-13 09:30:00,23.5,23.58,23.34,23.36,278604.0,21.7362,21.8102,21.5882,21.6067,278604.0
2015-11-13 10:00:00,23.35,23.38,23.2,23.25,148297.0,21.5975,21.6252,21.4587,21.505,148297.0
2015-11-13 10:30:00,23.25,23.43,23.23,23.4,137980.0,21.505,21.6715,21.4865,21.6437,137980.0
2015-11-13 11:00:00,23.4,23.4,23.25,23.27,89624.0,21.6437,21.6437,21.505,21.5235,89624.0
2015-11-13 11:30:00,23.27,23.42,23.27,23.42,69305.0,21.5235,21.6622,21.5235,21.6622,69305.0
2015-11-13 12:00:00,23.43,23.43,23.35,23.35,74057.0,21.6715,21.6715,21.5975,21.5975,74057.0
2015-11-13 12:30:00,23.36,23.41,23.34,23.39,64663.0,21.6067,21.653,21.5882,21.6345,64663.0
2015-11-13 13:00:00,23.39,23.43,23.35,23.4,119897.0,21.6345,21.6715,21.5975,21.6437,119897.0
2015-11-13 13:30:00,23.4,23.43,23.35,23.4,117198.0,21.6437,21.6715,21.5975,21.6437,117198.0
2015-11-13 14:00:00,23.39,23.49,23.39,23.47,132758.0,21.6345,21.727,21.6345,21.7085,132758.0
2015-11-13 14:30:00,23.46,23.52,23.46,23.5,141340.0,21.6992,21.7547,21.6992,21.7362,141340.0
2015-11-13 15:00:00,23.5,23.54,23.47,23.51,179636.0,21.7362,21.7732,21.7085,21.7455,179636.0
2015-11-13 15:30:00,23.51,23.54,23.48,23.49,380267.0,21.7455,21.7732,21.7177,21.727,380267.0
2015-11-16 09:30:00,23.42,23.65,23.32,23.62,240136.0,21.6622,21.875,21.5697,21.8472,240136.0
2015-11-16 10:00:00,23.63,23.64,23.48,23.52,118980.0,21.8565,21.8657,21.7177,21.7547,118980.0
2015-11-16 10:30:00,23.51,23.71,23.5,23.59,277611.0,21.7455,21.9305,21.7362,21.8195,277611.0
2015-11-16 11:00:00,23.6,23.66,23.58,23.6,165647.0,21.8287,21.8842,21.8102,21.8287,165647.0
2015-11-16 11:30:00,23.6,23.69,23.59,23.64,80403.0,21.8287,21.912,21.8195,21.8657,80403.0
2015-11-16 12:00:00,23.65,23.75,23.64,23.74,86290.0,21.875,21.9675,21.8657,21.9582,86290.0
2015-11-16 12:30:00,23.74,23.82,23.73,23.8,82038.0,21.9582,22.0322,21.949,22.0137,82038.0
2015-11-16 13:00:00,23.8,23.83,23.74,23.75,78875.0,22.0137,22.0415,21.9582,21.9675,78875.0
2015-11-16 13:30:00,23.76,23.8,23.74,23.8,58120.0,21.9767,22.0137,21.9582,22.0137,58120.0
2015-11-16 14:00:00,23.8,23.82,23.76,23.81,76612.0,22.0137,22.0322,21.9767,22.023,76612.0
2015-11-16 14:30:00,23.8,23.84,23.77,23.81,66512.0,22.0137,22.0507,21.986,22.023,66512.0
2015-11-16 15:00:00,23.8,23.9,23.79,23.89,164980.0,22.0137,22.1062,22.0045,22.097,164980.0
2015-11-16 15:30:00,23.89,23.93,23.85,23.93,459881.0,22.097,22.134,22.06,22.134,459881.0
2015-11-17 09:30:00,23.93,24.08,23.91,24.07,148253.0,22.134,22.2727,22.1155,22.2634,148253.0
2015-11-17 10:00:00,24.06,24.13,24.01,24.12,147380.0,22.2542,22.3189,22.2079,22.3097,147380.0
2015-11-17 10:30:00,24.12,24.2,24.1,24.14,192109.0,22.3097,22.3837,22.2912,22.3282,192109.0
2015-11-17 11:00:00,24.14,24.17,24.03,24.16,162769.0,22.3282,22.3559,22.2264,22.3467,162769.0
2015-11-17 11:30:00,24.17,24.2,24.12,24.14,254730.0,22.3559,22.3837,22.3097,22.3282,254730.0
2015-11-17 12:00:00,24.14,24.16,24.07,24.07,157275.0,22.3282,22.3467,22.2634,22.2634,157275.0
2015-11-17 12:30:00,24.06,24.07,23.99,24.06,77503.0,22.2542,22.2634,22.1894,22.2542,77503.0
2015-11-17 13:00:00,24.06,24.1,23.98,23.99,81686.0,22.2542,22.2912,22.1802,22.1894,81686.0
2015-11-17 13:30:00,23.99,24.08,23.96,24.08,87289.0,22.1894,22.2727,22.1617,22.2727,87289.0
2015-11-17 14:00:00,24.08,24.09,23.98,23.98,80146.0,22.2727,22.2819,22.1802,22.1802,80146.0
2015-11-17 14:30:00,23.98,24.04,23.96,24.03,146414.0,22.1802,22.2357,22.1617,22.2264,146414.0
2015-11-17 15:00:00,24.02,24.03,23.95,24.0,202289.0,22.2172,22.2264,22.1524,22.1987,202289.0
2015-11-17 15:30:00,24.0,24.03,23.94,23.97,360310.0,22.1987,22.2264,22.1432,22.1709,360310.0
2015-11-18 09:30:00,24.25,24.28,24.09,24.18,263042.0,22.4299,22.4577,22.2819,22.3652,263042.0
2015-11-18 10:00:00,24.19,24.31,24.16,24.25,388072.0,22.3744,22.4854,22.3467,22.4299,388072.0
2015-11-18 10:30:00,24.25,24.41,24.22,24.41,263121.0,22.4299,22.5779,22.4022,22.5779,263121.0
2015-11-18 11:00:00,24.41,24.56,24.37,24.51,643100.0,22.5779,22.7167,22.5409,22.6704,643100.0
2015-11-18 11:30:00,24.51,24.78,24.5,24.74,351188.0,22.6704,22.9202,22.6612,22.8832,351188.0
2015-11-18 12:00:00,24.74,24.85,24.6,24.65,385089.0,22.8832,22.9849,22.7537,22.7999,385089.0
2015-11-18 12:30:00,24.65,24.74,24.57,24.72,129537.0,22.7999,22.8832,22.7259,22.8647,129537.0
2015-11-18 13:00:00,24.71,24.72,24.63,24.66,127815.0,22.8554,22.8647,22.7814,22.8092,127815.0
2015-11-18 13:30:00,24.66,24.72,24.63,24.65,118817.0,22.8092,22.8647,22.7814,22.7999,118817.0
2015-11-18 14:00:00,24.65,24.77,24.63,24.68,127212.0,22.7999,22.9109,22.7814,22.8277,127212.0
2015-11-18 14:30:00,24.68,24.76,24.59,24.76,225150.0,22.8277,22.9017,22.7444,22.9017,225150.0
2015-11-18 15:00:00,24.75,24.76,24.61,24.63,308951.0,22.8924,22.9017,22.7629,22.7814,308951.0
2015-11-18 15:30:00,24.63,24.78,24.62,24.76,556679.0,22.7814,22.9202,22.7722,22.9017,556679.0
2015-11-19 09:30:00,24.76,24.9,24.52,24.55,513552.0,22.9017,23.0311,22.6797,22.7074,513552.0
2015-11-19 10:00:00,24.56,24.72,24.55,24.64,224717.0,22.7167,22.8647,22.7074,22.7907,224717.0
2015-11-19 10:30:00,24.63,24.65,24.55,24.61,124795.0,22.7814,22.7999,22.7074,22.7629,124795.0
2015-11-19 11:00:00,24.61,24.75,24.6,24.69,173504.0,22.7629,22.8924,22.7537,22.8369,173504.0
2015-11-19 11:30:00,24.69,24.7,24.5,24.58,90525.0,22.8369,22.8462,22.6612,22.7352,90525.0
2015-11-19 12:00:00,24.58,24.69,24.56,24.59,107122.0,22.7352,22.8369,22.7167,22.7444,107122.0
2015-11-19 12:30:00,24.6,24.69,24.59,24.66,85931.0,22.7537,22.8369,22.7444,22.8092,85931.0
2015-11-19 13:00:00,24.67,24.74,24.65,24.66,81878.0,22.8184,22.8832,22.7999,22.8092,81878.0
2015-11-19 13:30:00,24.66,24.7,24.56,24.56,83622.0,22.8092,22.8462,22.7167,22.7167,83622.0
2015-11-19 14:00:00,24.56,24.66,24.55,24.57,116439.0,22.7167,22.8092,22.7074,22.7259,116439.0
2015-11-19 14:30:00,24.57,24.6,24.53,24.53,180248.0,22.7259,22.7537,22.6889,22.6889,180248.0
2015-11-19 15:00:00,24.53,24.59,24.51,24.55,205628.0,22.6889,22.7444,22.6704,22.7074,205628.0
2015-11-19 15:30:00,24.55,24.65,24.55,24.62,448394.0,22.7074,22.7999,22.7074,22.7722,448394.0
2015-11-20 09:30:00,24.71,24.89,24.67,24.86,240934.0,22.8554,23.0219,22.8184,22.9941,240934.0
2015-11-20 10:00:00,24.86,24.88,24.8,24.84,175649.0,22.9941,23.0126,22.9387,22.9757,175649.0
2015-11-20 10:30:00,24.84,24.99,24.81,24.95,230476.0,22.9757,23.1144,22.9479,23.0774,230476.0
2015-11-20 11:00:00,24.95,25.09,24.94,25.05,395533.0,23.0774,23.2069,23.0681,23.1699,395533.0
2015-11-20 11:30:00,25.05,25.06,25.0,25.02,110290.0,23.1699,23.1791,23.1236,23.1421,110290.0
2015-11-20 12:00:00,25.01,25.07,24.99,25.05,67653.0,23.1329,23.1884,23.1144,23.1699,67653.0
2015-11-20 12:30:00,25.04,25.09,25.02,25.03,113874.0,23.1606,23.2069,23.1421,23.1514,113874.0
2015-11-20 13:00:00,25.03,25.11,25.02,25.09,118588.0,23.1514,23.2254,23.1421,23.2069,118588.0
2015-11-20 13:30:00,25.09,25.13,25.05,25.08,85162.0,23.2069,23.2439,23.1699,23.1976,85162.0
2015-11-20 14:00:00,25.09,25.1,25.09,25.09,72264.0,23.2069,23.2161,23.2069,23.2069,72264.0
2015-11-20 14:30:00,25.09,25.13,25.07,25.08,235670.0,23.2069,23.2439,23.1884,23.1976,235670.0
2015-11-20 15:00:00,25.08,25.15,25.07,25.15,169517.0,23.1976,23.2624,23.1884,23.2624,169517.0
2015-11-20 15:30:00,25.15,25.22,25.15,25.21,577903.0,23.2624,23.3271,23.2624,23.3179,577903.0
2015-11-23 09:30:00,25.2,25.36,25.09,25.31,189054.0,23.3086,23.4566,23.2069,23.4104,189054.0
2015-11-23 10:00:00,25.3,25.45,25.21,25.37,186764.0,23.4011,23.5399,23.3179,23.4659,186764.0
2015-11-23 10:30:00,25.37,25.47,25.34,25.46,162245.0,23.4659,23.5584,23.4381,23.5491,162245.0
2015-11-23 11:00:00,25.46,25.48,25.39,25.42,111052.0,23.5491,23.5676,23.4844,23.5121,111052.0
2015-11-23 11:30:00,25.42,25.44,25.39,25.42,117026.0,23.5121,23.5306,23.4844,23.5121,117026.0
2015-11-23 12:00:00,25.42,25.42,25.33,25.39,79719.0,23.5121,23.5121,23.4289,23.4844,79719.0
2015-11-23 12:30:00,25.39,25.42,25.36,25.41,120897.0,23.4844,23.5121,23.4566,23.5029,120897.0
2015-11-23 13:00:00,25.41,25.42,25.33,25.38,161899.0,23.5029,23.5121,23.4289,23.4751,161899.0
2015-11-23 13:30:00,25.38,25.38,25.3,25.3,47757.0,23.4751,23.4751,23.4011,23.4011,47757.0
2015-11-23 14:00:00,25.3,25.31,25.24,25.3,219399.0,23.4011,23.4104,23.3456,23.4011,219399.0
2015-11-23 14:30:00,25.3,25.43,25.3,25.42,344247.0,23.4011,23.5214,23.4011,23.5121,344247.0
2015-11-23 15:00:00,25.42,25.49,25.41,25.49,149470.0,23.5121,23.5769,23.5029,23.5769,149470.0
2015-11-23 15:30:00,25.49,25.49,25.4,25.42,364827.0,23.5769,23.5769,23.4936,23.5121,364827.0
2015-11-24 09:30:00,25.26,25.44,25.19,25.4,118816.0,23.3641,23.5306,23.2994,23.4936,118816.0
2015-11-24 10:00:00,25.39,25.54,25.39,25.48,186129.0,23.4844,23.6231,23.4844,23.5676,186129.0
2015-11-24 10:30:00,25.47,25.47,24.96,25.18,414699.0,23.5584,23.5584,23.0866,23.2901,414699.0
2015-11-24 11:00:00,25.18,25.25,25.16,25.24,139073.0,23.2901,23.3549,23.2716,23.3456,139073.0
2015-11-24 11:30:00,25.25,25.36,25.23,25.34,122412.0,23.3549,23.4566,23.3364,23.4381,122412.0
2015-11-24 12:00:00,25.34,25.38,25.23,25.28,88249.0,23.4381,23.4751,23.3364,23.3826,88249.0
2015-11-24 12:30:00,25.29,25.29,25.2,25.25,90834.0,23.3919,23.3919,23.3086,23.3549,90834.0
2015-11-24 13:00:00,25.25,25.46,25.25,25.46,103348.0,23.3549,23.5491,23.3549,23.5491,103348.0
2015-11-24 13:30:00,25.47,25.49,25.44,25.48,106225.0,23.5584,23.5769,23.5306,23.5676,106225.0
2015-11-24 14:00:00,25.48,25.51,25.37,25.37,93570.0,23.5676,23.5954,23.4659,23.4659,93570.0
2015-11-24 14:30:00,25.38,25.4,25.34,25.34,109973.0,23.4751,23.4936,23.4381,23.4381,109973.0
2015-11-24 15:00:00,25.34,25.46,25.33,25.46,179348.0,23.4381,23.5491,23.4289,23.5491,179348.0
2015-11-24 15:30:00,25.45,25.49,25.43,25.45,317197.0,23.5399,23.5769,23.5214,23.5399,317197.0
2015-11-25 09:30:00,25.39,25.45,25.25,25.35,160245.0,23.4844,23.5399,23.3549,23.4474,160245.0
2015-11-25 10:00:00,25.36,25.43,25.32,25.39,113968.0,23.4566,23.5214,23.4196,23.4844,113968.0
2015-11-25 10:30:00,25.38,25.43,25.37,25.38,135734.0,23.4751,23.5214,23.4659,23.4751,135734.0
2015-11-25 11:00:00,25.38,25.4,25.31,25.32,83220.0,23.4751,23.4936,23.4104,23.4196,83220.0
2015-11-25 11:30:00,25.32,25.37,25.31,25.33,130276.0,23.4196,23.4659,23.4104,23.4289,130276.0
2015-11-25 12:00:00,25.33,25.38,25.32,25.37,134350.0,23.4289,23.4751,23.4196,23.4659,134350.0
2015-11-25 12:30:00,25.37,25.38,25.3,25.32,71804.0,23.4659,23.4751,23.4011,23.4196,71804.0
2015-11-25 13:00:00,25.32,25.32,25.25,25.28,107028.0,23.4196,23.4196,23.3549,23.3826,107028.0
2015-11-25 13:30:00,25.28,25.28,25.23,25.26,109040.0,23.3826,23.3826,23.3364,23.3641,109040.0
2015-11-25 14:00:00,25.27,25.32,25.24,25.32,153365.0,23.3734,23.4196,23.3456,23.4196,153365.0
2015-11-25 14:30:00,25.31,25.34,25.28,25.32,93948.0,23.4104,23.4381,23.3826,23.4196,93948.0
2015-11-25 15:00:00,25.33,25.33,25.29,25.3,122723.0,23.4289,23.4289,23.3919,23.4011,122723.0
2015-11-25 15:30:00,25.3,25.31,25.24,25.31,405941.0,23.4011,23.4104,23.3456,23.4104,405941.0
2015-11-27 09:30:00,25.24,25.42,25.14,25.29,231399.0,23.3456,23.5121,23.2531,23.3919,231399.0
2015-11-27 10:00:00,25.29,25.55,25.23,25.52,112936.0,23.3919,23.6324,23.3364,23.6046,112936.0
2015-11-27 10:30:00,25.53,25.53,25.48,25.52,72665.0,23.6139,23.6139,23.5676,23.6046,72665.0
2015-11-27 11:00:00,25.52,25.56,25.51,25.52,85311.0,23.6046,23.6416,23.5954,23.6046,85311.0
2015-11-27 11:30:00,25.53,25.56,25.46,25.46,103796.0,23.6139,23.6416,23.5491,23.5491,103796.0
2015-11-27 12:00:00,25.46,25.58,25.46,25.51,106406.0,23.5491,23.6601,23.5491,23.5954,106406.0
2015-11-27 12:30:00,25.52,25.52,25.46,25.49,170053.0,23.6046,23.6046,23.5491,23.5769,170053.0
2015-11-30 09:30:00,25.47,25.58,25.37,25.4,129996.0,23.5584,23.6601,23.4659,23.4936,129996.0
2015-11-30 10:00:00,25.41,25.53,25.35,25.53,71494.0,23.5029,23.6139,23.4474,23.6139,71494.0
2015-11-30 10:30:00,25.54,25.59,25.51,25.52,61370.0,23.6231,23.6694,23.5954,23.6046,61370.0
2015-11-30 11:00:00,25.53,25.58,25.5,25.58,89093.0,23.6139,23.6601,23.5861,23.6601,89093.0
2015-11-30 11:30:00,25.57,25.66,25.56,25.65,146391.0,23.6509,23.7341,23.6416,23.7249,146391.0
2015-11-30 12:00:00,25.65,25.69,25.62,25.62,106830.0,23.7249,23.7619,23.6971,23.6971,106830.0
2015-11-30 12:30:00,25.62,25.63,25.57,25.59,34350.0,23.6971,23.7064,23.6509,23.6694,34350.0
2015-11-30 13:00:00,25.58,25.64,25.56,25.62,64372.0,23.6601,23.7156,23.6416,23.6971,64372.0
2015-11-30 13:30:00,25.63,25.63,25.56,25.58,45771.0,23.7064,23.7064,23.6416,23.6601,45771.0
2015-11-30 14:00:00,25.59,25.64,25.57,25.6,51590.0,23.6694,23.7156,23.6509,23.6786,51590.0
2015-11-30 14:30:00,25.61,25.61,25.52,25.52,57654.0,23.6879,23.6879,23.6046,23.6046,57654.0
2015-11-30 15:00:00,25.53,25.58,25.51,25.58,79229.0,23.6139,23.6601,23.5954,23.6601,79229.0
2015-11-30 15:30:00,25.58,25.62,25.57,25.58,312230.0,23.6601,23.6971,23.6509,23.6601,312230.0
2015-12-01 09:30:00,25.66,25.75,25.58,25.71,109437.0,23.7341,23.8174,23.6601,23.7804,109437.0
2015-12-01 10:00:00,25.7,25.75,25.6,25.75,90162.0,23.7711,23.8174,23.6786,23.8174,90162.0
2015-12-01 10:30:00,25.75,25.85,25.74,25.82,191201.0,23.8174,23.9098,23.8081,23.8821,191201.0
2015-12-01 11:00:00,25.82,25.89,25.77,25.84,193189.0,23.8821,23.9468,23.8359,23.9006,193189.0
2015-12-01 11:30:00,25.84,25.89,25.79,25.84,122800.0,23.9006,23.9468,23.8543,23.9006,122800.0
2015-12-01 12:00:00,25.85,25.88,25.81,25.86,74318.0,23.9098,23.9376,23.8728,23.9191,74318.0
2015-12-01 12:30:00,25.86,25.9,25.82,25.88,140156.0,23.9191,23.9561,23.8821,23.9376,140156.0
2015-12-01 13:00:00,25.87,25.88,25.62,25.62,203497.0,23.9283,23.9376,23.6971,23.6971,203497.0
2015-12-01 13:30:00,25.62,25.65,25.58,25.65,85537.0,23.6971,23.7249,23.6601,23.7249,85537.0
2015-12-01 14:00:00,25.64,25.84,25.64,25.79,106532.0,23.7156,23.9006,23.7156,23.8543,106532.0
2015-12-01 14:30:00,25.79,25.82,25.78,25.8,65226.0,23.8543,23.8821,23.8451,23.8636,65226.0
2015-12-01 15:00:00,25.81,25.85,25.8,25.84,150259.0,23.8728,23.9098,23.8636,23.9006,150259.0
2015-12-01 15:30:00,25.84,25.85,25.81,25.84,351793.0,23.9006,23.9098,23.8728,23.9006,351793.0
2015-12-02 09:30:00,25.7,25.8,25.66,25.76,152405.0,23.7711,23.8636,23.7341,23.8266,152405.0
2015-12-02 10:00:00,25.76,25.78,25.66,25.68,260136.0,23.8266,23.8451,23.7341,23.7526,260136.0
2015-12-02 10:30:00,25.69,25.75,25.67,25.68,156813.0,23.7619,23.8174,23.7434,23.7526,156813.0
2015-12-02 11:00:00,25.68,25.69,25.59,25.69,199013.0,23.7526,23.7619,23.6694,23.7619,199013.0
2015-12-02 11:30:00,25.69,25.7,25.59,25.63,175647.0,23.7619,23.7711,23.6694,23.7064,175647.0
2015-12-02 12:00:00,25.64,25.69,25.56,25.58,103724.0,23.7156,23.7619,23.6416,23.6601,103724.0
2015-12-02 12:30:00,25.58,25.58,25.45,25.46,131525.0,23.6601,23.6601,23.5399,23.5491,131525.0
2015-12-02 13:00:00,25.46,25.49,25.43,25.44,79027.0,23.5491,23.5769,23.5214,23.5306,79027.0
2015-12-02 13:30:00,25.44,25.49,25.43,25.47,154348.0,23.5306,23.5769,23.5214,23.5584,154348.0
2015-12-02 14:00:00,25.46,25.46,25.36,25.37,119342.0,23.5491,23.5491,23.4566,23.4659,119342.0
2015-12-02 14:30:00,25.37,25.39,25.21,25.22,241109.0,23.4659,23.4844,23.3179,23.3271,241109.0
2015-12-02 15:00:00,25.22,25.3,25.2,25.26,294145.0,23.3271,23.4011,23.3086,23.3641,294145.0
2015-12-02 15:30:00,25.26,25.27,25.19,25.19,403280.0,23.3641,23.3734,23.2994,23.2994,403280.0
2015-12-03 09:30:00,25.39,25.53,25.28,25.32,147988.0,23.4844,23.6139,23.3826,23.4196,147988.0
2015-12-03 10:00:00,25.33,25.33,25.17,25.2,145343.0,23.4289,23.4289,23.2809,23.3086,145343.0
2015-12-03 10:30:00,25.21,25.39,25.19,25.3,115911.0,23.3179,23.4844,23.2994,23.4011,115911.0
2015-12-03 11:00:00,25.29,25.42,25.27,25.41,114504.0,23.3919,23.5121,23.3734,23.5029,114504.0
2015-12-03 11:30:00,25.41,25.48,25.34,25.47,102895.0,23.5029,23.5676,23.4381,23.5584,102895.0
2015-12-03 12:00:00,25.47,25.49,25.3,25.32,87314.0,23.5584,23.5769,23.4011,23.4196,87314.0
2015-12-03 12:30:00,25.31,25.44,25.29,25.38,71450.0,23.4104,23.5306,23.3919,23.4751,71450.0
2015-12-03 13:00:00,25.37,25.45,25.35,25.44,68078.0,23.4659,23.5399,23.4474,23.5306,68078.0
2015-12-03 13:30:00,25.44,25.45,25.29,25.29,65675.0,23.5306,23.5399,23.3919,23.3919,65675.0
2015-12-03 14:00:00,25.3,25.31,25.07,25.08,205303.0,23.4011,23.4104,23.1884,23.1976,205303.0
2015-12-03 14:30:00,25.09,25.16,25.04,25.16,114812.0,23.2069,23.2716,23.1606,23.2716,114812.0
2015-12-03 15:00:00,25.16,25.17,25.0,25.08,212821.0,23.2716,23.2809,23.1236,23.1976,212821.0
2015-12-03 15:30:00,25.08,25.15,25.03,25.08,531739.0,23.1976,23.2624,23.1514,23.1976,531739.0
2015-12-04 09:30:00,25.16,25.4,25.06,25.39,138431.0,23.2716,23.4936,23.1791,23.4844,138431.0
2015-12-04 10:00:00,25.4,25.5,25.38,25.48,120809.0,23.4936,23.5861,23.4751,23.5676,120809.0
2015-12-04 10:30:00,25.49,25.64,25.46,25.64,106002.0,23.5769,23.7156,23.5491,23.7156,106002.0
2015-12-04 11:00:00,25.63,25.64,25.56,25.59,131755.0,23.7064,23.7156,23.6416,23.6694,131755.0
2015-12-04 11:30:00,25.59,25.62,25.51,25.57,160166.0,23.6694,23.6971,23.5954,23.6509,160166.0
2015-12-04 12:00:00,25.57,25.77,25.55,25.77,238360.0,23.6509,23.8359,23.6324,23.8359,238360.0
2015-12-04 12:30:00,25.76,25.92,25.75,25.84,154804.0,23.8266,23.9746,23.8174,23.9006,154804.0
2015-12-04 13:00:00,25.84,25.85,25.7,25.71,130695.0,23.9006,23.9098,23.7711,23.7804,130695.0
2015-12-04 13:30:00,25.7,25.76,25.64,25.76,157009.0,23.7711,23.8266,23.7156,23.8266,157009.0
2015-12-04 14:00:00,25.76,25.95,25.75,25.95,250428.0,23.8266,24.0023,23.8174,24.0023,250428.0
2015-12-04 14:30:00,25.95,26.0,25.93,25.96,191625.0,24.0023,24.0486,23.9838,24.0116,191625.0
2015-12-04 15:00:00,25.96,25.97,25.9,25.91,155666.0,24.0116,24.0208,23.9561,23.9653,155666.0
2015-12-04 15:30:00,25.92,25.95,25.9,25.94,456984.0,23.9746,24.0023,23.9561,23.9931,456984.0
2015-12-07 09:30:00,25.9,25.9,25.65,25.72,104156.0,23.9561,23.9561,23.7249,23.7896,104156.0
2015-12-07 10:00:00,25.72,25.75,25.64,25.71,94421.0,23.7896,23.8174,23.7156,23.7804,94421.0
2015-12-07 10:30:00,25.7,25.73,25.65,25.72,84873.0,23.7711,23.7989,23.7249,23.7896,84873.0
2015-12-07 11:00:00,25.71,25.73,25.63,25.66,76373.0,23.7804,23.7989,23.7064,23.7341,76373.0
2015-12-07 11:30:00,25.67,25.73,25.66,25.71,80858.0,23.7434,23.7989,23.7341,23.7804,80858.0
2015-12-07 12:00:00,25.71,25.74,25.66,25.68,65853.0,23.7804,23.8081,23.7341,23.7526,65853.0
2015-12-07 12:30:00,25.67,25.68,25.49,25.53,70218.0,23.7434,23.7526,23.5769,23.6139,70218.0
2015-12-07 13:00:00,25.52,25.6,25.49,25.59,66272.0,23.6046,23.6786,23.5769,23.6694,66272.0
2015-12-07 13:30:00,25.59,25.68,25.54,25.68,177510.0,23.6694,23.7526,23.6231,23.7526,177510.0
2015-12-07 14:00:00,25.68,25.76,25.65,25.76,93166.0,23.7526,23.8266,23.7249,23.8266,93166.0
2015-12-07 14:30:00,25.76,25.79,25.72,25.78,200969.0,23.8266,23.8543,23.7896,23.8451,200969.0
2015-12-07 15:00:00,25.78,25.81,25.73,25.74,216466.0,23.8451,23.8728,23.7989,23.8081,216466.0
2015-12-07 15:30:00,25.74,25.74,25.63,25.65,550120.0,23.8081,23.8081,23.7064,23.7249,550120.0
2015-12-08 09:30:00,25.32,25.6,25.2,25.59,251293.0,23.4196,23.6786,23.3086,23.6694,251293.0
2015-12-08 10:00:00,25.59,25.72,25.58,25.71,314115.0,23.6694,23.7896,23.6601,23.7804,314115.0
2015-12-08 10:30:00,25.71,25.84,25.68,25.83,187740.0,23.7804,23.9006,23.7526,23.8913,187740.0
2015-12-08 11:00:00,25.84,25.87,25.76,25.79,147140.0,23.9006,23.9283,23.8266,23.8543,147140.0
2015-12-08 11:30:00,25.79,25.81,25.65,25.73,197383.0,23.8543,23.8728,23.7249,23.7989,197383.0
2015-12-08 12:00:00,25.73,25.75,25.66,25.73,147807.0,23.7989,23.8174,23.7341,23.7989,147807.0
2015-12-08 12:30:00,25.73,25.74,25.63,25.74,94042.0,23.7989,23.8081,23.7064,23.8081,94042.0
2015-12-08 13:00:00,25.74,25.82,25.73,25.82,260798.0,23.8081,23.8821,23.7989,23.8821,260798.0
2015-12-08 13:30:00,25.82,25.87,25.78,25.81,96655.0,23.8821,23.9283,23.8451,23.8728,96655.0
2015-12-08 14:00:00,25.81,25.84,25.73,25.75,85989.0,23.8728,23.9006,23.7989,23.8174,85989.0
2015-12-08 14:30:00,25.74,25.77,25.69,25.69,89946.0,23.8081,23.8359,23.7619,23.7619,89946.0
2015-12-08 15:00:00,25.69,25.7,25.56,25.57,133094.0,23.7619,23.7711,23.6416,23.6509,133094.0
2015-12-08 15:30:00,25.57,25.68,25.55,25.67,506183.0,23.6509,23.7526,23.6324,23.7434,506183.0
2015-12-09 09:30:00,24.73,25.12,24.62,24.63,714006.0,22.8739,23.2346,22.7722,22.7814,714006.0
2015-12-09 10:00:00,24.63,24.69,24.31,24.47,877486.0,22.7814,22.8369,22.4854,22.6334,877486.0
2015-12-09 10:30:00,24.47,24.62,24.45,24.55,383576.0,22.6334,22.7722,22.6149,22.7074,383576.0
2015-12-09 11:00:00,24.55,24.62,24.31,24.34,577982.0,22.7074,22.7722,22.4854,22.5132,577982.0
2015-12-09 11:30:00,24.35,24.39,24.15,24.3,312816.0,22.5224,22.5594,22.3374,22.4762,312816.0
2015-12-09 12:00:00,24.31,24.46,24.3,24.37,229490.0,22.4854,22.6242,22.4762,22.5409,229490.0
2015-12-09 12:30:00,24.36,24.37,24.12,24.23,226318.0,22.5317,22.5409,22.3097,22.4114,226318.0
2015-12-09 13:00:00,24.22,24.25,24.15,24.22,315877.0,22.4022,22.4299,22.3374,22.4022,315877.0
2015-12-09 13:30:00,24.23,24.29,24.18,24.25,210639.0,22.4114,22.4669,22.3652,22.4299,210639.0
2015-12-09 14:00:00,24.25,24.29,24.1,24.13,271847.0,22.4299,22.4669,22.2912,22.3189,271847.0
2015-12-09 14:30:00,24.12,24.23,24.11,24.19,336657.0,22.3097,22.4114,22.3004,22.3744,336657.0
2015-12-09 15:00:00,24.19,24.26,24.17,24.18,371623.0,22.3744,22.4392,22.3559,22.3652,371623.0
2015-12-09 15:30:00,24.19,24.35,24.19,24.24,911513.0,22.3744,22.5224,22.3744,22.4207,911513.0
2015-12-10 09:30:00,24.24,24.41,24.19,24.34,166977.0,22.4207,22.5779,22.3744,22.5132,166977.0
2015-12-10 10:00:00,24.34,24.37,24.26,24.36,126305.0,22.5132,22.5409,22.4392,22.5317,126305.0
2015-12-10 10:30:00,24.37,24.48,24.36,24.4,164777.0,22.5409,22.6427,22.5317,22.5687,164777.0
2015-12-10 11:00:00,24.4,24.48,24.37,24.48,102682.0,22.5687,22.6427,22.5409,22.6427,102682.0
2015-12-10 11:30:00,24.47,24.48,24.41,24.43,109641.0,22.6334,22.6427,22.5779,22.5964,109641.0
2015-12-10 12:00:00,24.44,24.5,24.43,24.5,73408.0,22.6057,22.6612,22.5964,22.6612,73408.0
2015-12-10 12:30:00,24.5,24.61,24.47,24.61,77765.0,22.6612,22.7629,22.6334,22.7629,77765.0
2015-12-10 13:00:00,24.61,24.63,24.57,24.62,103321.0,22.7629,22.7814,22.7259,22.7722,103321.0
2015-12-10 13:30:00,24.63,24.65,24.6,24.63,64188.0,22.7814,22.7999,22.7537,22.7814,64188.0
2015-12-10 14:00:00,24.63,24.67,24.58,24.67,162588.0,22.7814,22.8184,22.7352,22.8184,162588.0
2015-12-10 14:30:00,24.68,24.69,24.62,24.62,108719.0,22.8277,22.8369,22.7722,22.7722,108719.0
2015-12-10 15:00:00,24.62,24.62,24.45,24.5,182116.0,22.7722,22.7722,22.6149,22.6612,182116.0
2015-12-10 15:30:00,24.5,24.5,24.37,24.44,399537.0,22.6612,22.6612,22.5409,22.6057,399537.0
2015-12-11 09:30:00,24.0,24.19,24.0,24.06,223146.0,22.1987,22.3744,22.1987,22.2542,223146.0
2015-12-11 10:00:00,24.06,24.23,24.03,24.22,357498.0,22.2542,22.4114,22.2264,22.4022,357498.0
2015-12-11 10:30:00,24.22,24.28,24.18,24.18,314692.0,22.4022,22.4577,22.3652,22.3652,314692.0
2015-12-11 11:00:00,24.19,24.24,24.14,24.23,71932.0,22.3744,22.4207,22.3282,22.4114,71932.0
2015-12-11 11:30:00,24.23,24.28,24.19,24.21,96700.0,22.4114,22.4577,22.3744,22.3929,96700.0
2015-12-11 12:00:00,24.21,24.23,24.05,24.07,124614.0,22.3929,22.4114,22.2449,22.2634,124614.0
2015-12-11 12:30:00,24.08,24.1,23.98,24.01,196028.0,22.2727,22.2912,22.1802,22.2079,196028.0
2015-12-11 13:00:00,24.02,24.1,23.99,23.99,100599.0,22.2172,22.2912,22.1894,22.1894,100599.0
2015-12-11 13:30:00,23.99,24.01,23.93,23.95,90893.0,22.1894,22.2079,22.134,22.1524,90893.0
2015-12-11 14:00:00,23.95,24.01,23.91,23.92,153371.0,22.1524,22.2079,22.1155,22.1247,153371.0
2015-12-11 14:30:00,23.92,23.96,23.84,23.86,214155.0,22.1247,22.1617,22.0507,22.0692,214155.0
2015-12-11 15:00:00,23.86,23.89,23.79,23.85,226788.0,22.0692,22.097,22.0045,22.06,226788.0
2015-12-11 15:30:00,23.85,23.9,23.8,23.85,565444.0,22.06,22.1062,22.0137,22.06,565444.0
2015-12-14 09:30:00,23.84,24.03,23.7,23.9,218606.0,22.0507,22.2264,21.9212,22.1062,218606.0
2015-12-14 10:00:00,23.9,23.98,23.75,23.75,146000.0,22.1062,22.1802,21.9675,21.9675,146000.0
2015-12-14 10:30:00,23.75,23.91,23.75,23.88,109174.0,21.9675,22.1155,21.9675,22.0877,109174.0
2015-12-14 11:00:00,23.88,23.89,23.76,23.82,157899.0,22.0877,22.097,21.9767,22.0322,157899.0
2015-12-14 11:30:00,23.82,23.86,23.72,23.85,99134.0,22.0322,22.0692,21.9397,22.06,99134.0
2015-12-14 12:00:00,23.86,23.9,23.78,23.86,122631.0,22.0692,22.1062,21.9952,22.0692,122631.0
2015-12-14 12:30:00,23.87,23.89,23.74,23.84,209274.0,22.0785,22.097,21.9582,22.0507,209274.0
2015-12-14 13:00:00,23.83,23.85,23.78,23.85,128883.0,22.0415,22.06,21.9952,22.06,128883.0
2015-12-14 13:30:00,23.84,23.89,23.82,23.88,120755.0,22.0507,22.097,22.0322,22.0877,120755.0
2015-12-14 14:00:00,23.88,23.9,23.82,23.84,160218.0,22.0877,22.1062,22.0322,22.0507,160218.0
2015-12-14 14:30:00,23.84,23.94,23.84,23.9,104615.0,22.0507,22.1432,22.0507,22.1062,104615.0
2015-12-14 15:00:00,23.89,23.9,23.86,23.88,129427.0,22.097,22.1062,22.0692,22.0877,129427.0
2015-12-14 15:30:00,23.88,23.97,23.85,23.94,523704.0,22.0877,22.1709,22.06,22.1432,523704.0
2015-12-15 09:30:00,24.1,24.12,23.96,24.0,546166.0,22.2912,22.3097,22.1617,22.1987,546166.0
2015-12-15 10:00:00,24.0,24.01,23.83,23.87,301837.0,22.1987,22.2079,22.0415,22.0785,301837.0
2015-12-15 10:30:00,23.87,24.0,23.79,23.98,304283.0,22.0785,22.1987,22.0045,22.1802,304283.0
2015-12-15 11:00:00,23.97,24.01,23.88,24.0,354343.0,22.1709,22.2079,22.0877,22.1987,354343.0
2015-12-15 11:30:00,24.0,24.01,23.9,23.95,229579.0,22.1987,22.2079,22.1062,22.1524,229579.0
2015-12-15 12:00:00,23.95,24.26,23.94,24.23,282583.0,22.1524,22.4392,22.1432,22.4114,282583.0
2015-12-15 12:30:00,24.23,24.42,24.21,24.37,224779.0,22.4114,22.5872,22.3929,22.5409,224779.0
2015-12-15 13:00:00,24.37,24.39,24.23,24.24,224745.0,22.5409,22.5594,22.4114,22.4207,224745.0
2015-12-15 13:30:00,24.23,24.24,23.95,23.95,399194.0,22.4114,22.4207,22.1524,22.1524,399194.0
2015-12-15 14:00:00,23.94,24.06,23.92,23.98,293376.0,22.1432,22.2542,22.1247,22.1802,293376.0
2015-12-15 14:30:00,23.98,24.02,23.9,23.99,255052.0,22.1802,22.2172,22.1062,22.1894,255052.0
2015-12-15 15:00:00,23.99,24.0,23.93,23.94,235869.0,22.1894,22.1987,22.134,22.1432,235869.0
2015-12-15 15:30:00,23.94,24.0,23.86,23.97,876807.0,22.1432,22.1987,22.0692,22.1709,876807.0
2015-12-16 09:30:00,24.17,24.49,23.93,23.95,269004.0,22.3559,22.6519,22.134,22.1524,269004.0
2015-12-16 10:00:00,23.95,23.98,23.74,23.76,293576.0,22.1524,22.1802,21.9582,21.9767,293576.0
2015-12-16 10:30:00,23.76,23.76,23.58,23.59,626358.0,21.9767,21.9767,21.8102,21.8195,626358.0
2015-12-16 11:00:00,23.6,23.62,23.38,23.46,445677.0,21.8287,21.8472,21.6252,21.6992,445677.0
2015-12-16 11:30:00,23.46,23.72,23.46,23.61,223474.0,21.6992,21.9397,21.6992,21.838,223474.0
2015-12-16 12:00:00,23.61,23.8,23.61,23.76,197004.0,21.838,22.0137,21.838,21.9767,197004.0
2015-12-16 12:30:00,23.76,24.04,23.75,23.85,438608.0,21.9767,22.2357,21.9675,22.06,438608.0
2015-12-16 13:00:00,23.86,23.98,23.79,23.82,210567.0,22.0692,22.1802,22.0045,22.0322,210567.0
2015-12-16 13:30:00,23.82,23.83,23.59,23.69,356680.0,22.0322,22.0415,21.8195,21.912,356680.0
2015-12-16 14:00:00,23.69,23.76,23.52,23.58,283794.0,21.912,21.9767,21.7547,21.8102,283794.0
2015-12-16 14:30:00,23.58,23.78,23.49,23.75,401077.0,21.8102,21.9952,21.727,21.9675,401077.0
2015-12-16 15:00:00,23.75,23.95,23.73,23.93,439752.0,21.9675,22.1524,21.949,22.134,439752.0
2015-12-16 15:30:00,23.93,24.02,23.88,23.91,876249.0,22.134,22.2172,22.0877,22.1155,876249.0
2015-12-17 09:30:00,24.07,24.5,23.56,24.02,1222952.0,22.2634,22.6612,21.7917,22.2172,1222952.0
2015-12-17 10:00:00,24.03,24.05,23.47,23.69,545821.0,22.2264,22.2449,21.7085,21.912,545821.0
2015-12-17 10:30:00,23.69,23.69,23.4,23.49,274802.0,21.912,21.912,21.6437,21.727,274802.0
2015-12-17 11:00:00,23.48,23.58,23.37,23.45,243332.0,21.7177,21.8102,21.616,21.69,243332.0
2015-12-17 11:30:00,23.45,23.62,23.39,23.61,245134.0,21.69,21.8472,21.6345,21.838,245134.0
2015-12-17 12:00:00,23.61,23.93,23.61,23.91,535741.0,21.838,22.134,21.838,22.1155,535741.0
2015-12-17 12:30:00,23.91,23.95,23.48,23.65,323780.0,22.1155,22.1524,21.7177,21.875,323780.0
2015-12-17 13:00:00,23.65,23.71,23.56,23.67,205905.0,21.875,21.9305,21.7917,21.8935,205905.0
2015-12-17 13:30:00,23.68,23.76,23.61,23.73,239604.0,21.9027,21.9767,21.838,21.949,239604.0
2015-12-17 14:00:00,23.73,23.8,23.58,23.61,279541.0,21.949,22.0137,21.8102,21.838,279541.0
2015-12-17 14:30:00,23.61,23.61,23.5,23.57,275942.0,21.838,21.838,21.7362,21.801,275942.0
2015-12-17 15:00:00,23.56,23.64,23.52,23.62,309922.0,21.7917,21.8657,21.7547,21.8472,309922.0
2015-12-17 15:30:00,23.62,23.78,23.56,23.64,1025266.0,21.8472,21.9952,21.7917,21.8657,1025266.0
2015-12-18 09:30:00,23.61,23.72,23.46,23.64,535287.0,21.838,21.9397,21.6992,21.8657,535287.0
2015-12-18 10:00:00,23.65,23.73,23.63,23.71,324779.0,21.875,21.949,21.8565,21.9305,324779.0
2015-12-18 10:30:00,23.71,23.8,23.65,23.8,280788.0,21.9305,22.0137,21.875,22.0137,280788.0
2015-12-18 11:00:00,23.8,23.83,23.71,23.74,239752.0,22.0137,22.0415,21.9305,21.9582,239752.0
2015-12-18 11:30:00,23.75,23.8,23.64,23.65,164322.0,21.9675,22.0137,21.8657,21.875,164322.0
2015-12-18 12:00:00,23.65,23.65,23.53,23.56,175867.0,21.875,21.875,21.764,21.7917,175867.0
2015-12-18 12:30:00,23.56,23.58,23.5,23.52,126916.0,21.7917,21.8102,21.7362,21.7547,126916.0
2015-12-18 13:00:00,23.51,23.55,23.44,23.45,146349.0,21.7455,21.7825,21.6807,21.69,146349.0
2015-12-18 13:30:00,23.45,23.58,23.43,23.54,212579.0,21.69,21.8102,21.6715,21.7732,212579.0
2015-12-18 14:00:00,23.55,23.61,23.51,23.56,135373.0,21.7825,21.838,21.7455,21.7917,135373.0
2015-12-18 14:30:00,23.56,23.58,23.49,23.51,114863.0,21.7917,21.8102,21.727,21.7455,114863.0
2015-12-18 15:00:00,23.52,23.53,23.39,23.41,257628.0,21.7547,21.764,21.6345,21.653,257628.0
2015-12-18 15:30:00,23.42,23.6,23.41,23.53,995808.0,21.6622,21.8287,21.653,21.764,995808.0
2015-12-21 09:30:00,23.8,23.85,23.57,23.62,178297.0,22.0137,22.06,21.801,21.8472,178297.0
2015-12-21 10:00:00,23.63,23.73,23.54,23.55,188327.0,21.8565,21.949,21.7732,21.7825,188327.0
2015-12-21 10:30:00,23.56,23.69,23.51,23.69,291867.0,21.7917,21.912,21.7455,21.912,291867.0
2015-12-21 11:00:00,23.7,23.78,23.62,23.67,517402.0,21.9212,21.9952,21.8472,21.8935,517402.0
2015-12-21 11:30:00,23.67,23.67,23.57,23.6,164493.0,21.8935,21.8935,21.801,21.8287,164493.0
2015-12-21 12:00:00,23.6,23.62,23.55,23.57,152525.0,21.8287,21.8472,21.7825,21.801,152525.0
2015-12-21 12:30:00,23.57,23.63,23.54,23.58,158216.0,21.801,21.8565,21.7732,21.8102,158216.0
2015-12-21 13:00:00,23.58,23.62,23.54,23.55,82392.0,21.8102,21.8472,21.7732,21.7825,82392.0
2015-12-21 13:30:00,23.55,23.61,23.51,23.55,83829.0,21.7825,21.838,21.7455,21.7825,83829.0
2015-12-21 14:00:00,23.54,23.57,23.46,23.5,162394.0,21.7732,21.801,21.6992,21.7362,162394.0
2015-12-21 14:30:00,23.49,23.53,23.45,23.5,158481.0,21.727,21.764,21.69,21.7362,158481.0
2015-12-21 15:00:00,23.5,23.56,23.48,23.53,278594.0,21.7362,21.7917,21.7177,21.764,278594.0
2015-12-21 15:30:00,23.53,23.64,23.51,23.64,465302.0,21.764,21.8657,21.7455,21.8657,465302.0
2015-12-22 09:30:00,23.81,23.85,23.44,23.46,191384.0,22.023,22.06,21.6807,21.6992,191384.0
2015-12-22 10:00:00,23.45,23.53,23.38,23.5,99446.0,21.69,21.764,21.6252,21.7362,99446.0
2015-12-22 10:30:00,23.5,23.52,23.41,23.49,171345.0,21.7362,21.7547,21.653,21.727,171345.0
2015-12-22 11:00:00,23.49,23.55,23.39,23.41,144853.0,21.727,21.7825,21.6345,21.653,144853.0
2015-12-22 11:30:00,23.41,23.48,23.41,23.46,83915.0,21.653,21.7177,21.653,21.6992,83915.0
2015-12-22 12:00:00,23.47,23.48,23.38,23.41,67035.0,21.7085,21.7177,21.6252,21.653,67035.0
2015-12-22 12:30:00,23.4,23.54,23.4,23.54,69167.0,21.6437,21.7732,21.6437,21.7732,69167.0
2015-12-22 13:00:00,23.54,23.55,23.48,23.52,86340.0,21.7732,21.7825,21.7177,21.7547,86340.0
2015-12-22 13:30:00,23.53,23.57,23.49,23.55,67363.0,21.764,21.801,21.727,21.7825,67363.0
2015-12-22 14:00:00,23.55,23.63,23.53,23.59,85507.0,21.7825,21.8565,21.764,21.8195,85507.0
2015-12-22 14:30:00,23.59,23.63,23.58,23.63,94096.0,21.8195,21.8565,21.8102,21.8565,94096.0
2015-12-22 15:00:00,23.62,23.73,23.62,23.66,226056.0,21.8472,21.949,21.8472,21.8842,226056.0
2015-12-22 15:30:00,23.66,23.69,23.58,23.65,318111.0,21.8842,21.912,21.8102,21.875,318111.0
2015-12-23 09:30:00,23.87,23.87,23.61,23.69,103640.0,22.0785,22.0785,21.838,21.912,103640.0
2015-12-23 10:00:00,23.68,23.84,23.68,23.79,73944.0,21.9027,22.0507,21.9027,22.0045,73944.0
2015-12-23 10:30:00,23.8,23.84,23.77,23.83,88330.0,22.0137,22.0507,21.986,22.0415,88330.0
2015-12-23 11:00:00,23.83,23.88,23.78,23.87,185820.0,22.0415,22.0877,21.9952,22.0785,185820.0
2015-12-23 11:30:00,23.87,23.9,23.82,23.87,67680.0,22.0785,22.1062,22.0322,22.0785,67680.0
2015-12-23 12:00:00,23.87,23.92,23.84,23.84,82943.0,22.0785,22.1247,22.0507,22.0507,82943.0
2015-12-23 12:30:00,23.85,23.86,23.78,23.82,46625.0,22.06,22.0692,21.9952,22.0322,46625.0
2015-12-23 13:00:00,23.82,23.82,23.76,23.79,48189.0,22.0322,22.0322,21.9767,22.0045,48189.0
2015-12-23 13:30:00,23.78,23.8,23.73,23.79,65461.0,21.9952,22.0137,21.949,22.0045,65461.0
2015-12-23 14:00:00,23.79,23.89,23.78,23.89,88990.0,22.0045,22.097,21.9952,22.097,88990.0
2015-12-23 14:30:00,23.89,23.93,23.87,23.92,68254.0,22.097,22.134,22.0785,22.1247,68254.0
2015-12-23 15:00:00,23.92,23.97,23.88,23.95,147442.0,22.1247,22.1709,22.0877,22.1524,147442.0
2015-12-23 15:30:00,23.96,23.96,23.88,23.88,268554.0,22.1617,22.1617,22.0877,22.0877,268554.0
2015-12-24 09:30:00,23.94,24.03,23.84,23.87,55557.0,22.1432,22.2264,22.0507,22.0785,55557.0
2015-12-24 10:00:00,23.87,23.95,23.83,23.92,50836.0,22.0785,22.1524,22.0415,22.1247,50836.0
2015-12-24 10:30:00,23.93,24.0,23.87,23.94,54381.0,22.134,22.1987,22.0785,22.1432,54381.0
2015-12-24 11:00:00,23.94,23.97,23.88,23.9,56660.0,22.1432,22.1709,22.0877,22.1062,56660.0
2015-12-24 11:30:00,23.91,23.93,23.88,23.92,41152.0,22.1155,22.134,22.0877,22.1247,41152.0
2015-12-24 12:00:00,23.93,23.93,23.88,23.93,45541.0,22.134,22.134,22.0877,22.134,45541.0
2015-12-24 12:30:00,23.94,24.01,23.89,23.91,140970.0,22.1432,22.2079,22.097,22.1155,140970.0
2015-12-28 09:30:00,23.81,23.94,23.8,23.83,67050.0,22.023,22.1432,22.0137,22.0415,67050.0
2015-12-28 10:00:00,23.83,23.83,23.6,23.61,72337.0,22.0415,22.0415,21.8287,21.838,72337.0
2015-12-28 10:30:00,23.61,23.61,23.55,23.58,63791.0,21.838,21.838,21.7825,21.8102,63791.0
2015-12-28 11:00:00,23.59,23.67,23.54,23.66,53321.0,21.8195,21.8935,21.7732,21.8842,53321.0
2015-12-28 11:30:00,23.65,23.75,23.63,23.7,37404.0,21.875,21.9675,21.8565,21.9212,37404.0
2015-12-28 12:00:00,23.69,23.73,23.66,23.7,50279.0,21.912,21.949,21.8842,21.9212,50279.0
2015-12-28 12:30:00,23.69,23.7,23.66,23.67,30205.0,21.912,21.9212,21.8842,21.8935,30205.0
2015-12-28 13:00:00,23.68,23.82,23.67,23.76,29797.0,21.9027,22.0322,21.8935,21.9767,29797.0
2015-12-28 13:30:00,23.77,23.79,23.69,23.7,37550.0,21.986,22.0045,21.912,21.9212,37550.0
2015-12-28 14:00:00,23.7,23.73,23.68,23.73,46933.0,21.9212,21.949,21.9027,21.949,46933.0
2015-12-28 14:30:00,23.73,23.74,23.69,23.69,37931.0,21.949,21.9582,21.912,21.912,37931.0
2015-12-28 15:00:00,23.69,23.72,23.67,23.69,40757.0,21.912,21.9397,21.8935,21.912,40757.0
2015-12-28 15:30:00,23.69,23.71,23.66,23.7,209162.0,21.912,21.9305,21.8842,21.9212,209162.0
2015-12-29 09:30:00,23.9,24.07,23.85,24.07,108747.0,22.1062,22.2634,22.06,22.2634,108747.0
2015-12-29 10:00:00,24.08,24.1,24.03,24.04,115215.0,22.2727,22.2912,22.2264,22.2357,115215.0
2015-12-29 10:30:00,24.04,24.06,23.99,24.02,104123.0,22.2357,22.2542,22.1894,22.2172,104123.0
2015-12-29 11:00:00,24.02,24.03,23.92,23.96,64874.0,22.2172,22.2264,22.1247,22.1617,64874.0
2015-12-29 11:30:00,23.96,23.98,23.77,23.83,50759.0,22.1617,22.1802,21.986,22.0415,50759.0
2015-12-29 12:00:00,23.83,23.9,23.81,23.83,49031.0,22.0415,22.1062,22.023,22.0415,49031.0
2015-12-29 12:30:00,23.83,23.85,23.8,23.85,73461.0,22.0415,22.06,22.0137,22.06,73461.0
2015-12-29 13:00:00,23.85,23.95,23.84,23.93,45937.0,22.06,22.1524,22.0507,22.134,45937.0
2015-12-29 13:30:00,23.92,23.98,23.91,23.94,51561.0,22.1247,22.1802,22.1155,22.1432,51561.0
2015-12-29 14:00:00,23.94,23.97,23.89,23.94,143984.0,22.1432,22.1709,22.097,22.1432,143984.0
2015-12-29 14:30:00,23.93,23.93,23.9,23.93,39623.0,22.134,22.134,22.1062,22.134,39623.0
2015-12-29 15:00:00,23.93,23.98,23.93,23.96,81471.0,22.134,22.1802,22.134,22.1617,81471.0
2015-12-29 15:30:00,23.97,23.98,23.9,23.91,172083.0,22.1709,22.1802,22.1062,22.1155,172083.0
2015-12-30 09:30:00,23.91,23.94,23.8,23.86,74086.0,22.1155,22.1432,22.0137,22.0692,74086.0
2015-12-30 10:00:00,23.88,23.88,23.67,23.68,102523.0,22.0877,22.0877,21.8935,21.9027,102523.0
2015-12-30 10:30:00,23.68,23.81,23.66,23.81,55269.0,21.9027,22.023,21.8842,22.023,55269.0
2015-12-30 11:00:00,23.82,23.82,23.74,23.77,46969.0,22.0322,22.0322,21.9582,21.986,46969.0
2015-12-30 11:30:00,23.78,23.79,23.69,23.7,46259.0,21.9952,22.0045,21.912,21.9212,46259.0
2015-12-30 12:00:00,23.7,23.74,23.67,23.68,40741.0,21.9212,21.9582,21.8935,21.9027,40741.0
2015-12-30 12:30:00,23.68,23.68,23.59,23.61,90452.0,21.9027,21.9027,21.8195,21.838,90452.0
2015-12-30 13:00:00,23.61,23.65,23.54,23.56,46680.0,21.838,21.875,21.7732,21.7917,46680.0
2015-12-30 13:30:00,23.56,23.61,23.54,23.59,62521.0,21.7917,21.838,21.7732,21.8195,62521.0
2015-12-30 14:00:00,23.58,23.62,23.57,23.59,49851.0,21.8102,21.8472,21.801,21.8195,49851.0
2015-12-30 14:30:00,23.59,23.61,23.56,23.6,41393.0,21.8195,21.838,21.7917,21.8287,41393.0
2015-12-30 15:00:00,23.6,23.62,23.58,23.59,63180.0,21.8287,21.8472,21.8102,21.8195,63180.0
2015-12-30 15:30:00,23.59,23.59,23.52,23.54,292064.0,21.8195,21.8195,21.7547,21.7732,292064.0
2015-12-31 09:30:00,23.5,23.59,23.38,23.47,141946.0,21.7362,21.8195,21.6252,21.7085,141946.0
2015-12-31 10:00:00,23.47,23.49,23.37,23.43,68797.0,21.7085,21.727,21.616,21.6715,68797.0
2015-12-31 10:30:00,23.42,23.48,23.39,23.47,59863.0,21.6622,21.7177,21.6345,21.7085,59863.0
2015-12-31 11:00:00,23.47,23.51,23.43,23.44,56067.0,21.7085,21.7455,21.6715,21.6807,56067.0
2015-12-31 11:30:00,23.44,23.6,23.43,23.6,56757.0,21.6807,21.8287,21.6715,21.8287,56757.0
2015-12-31 12:00:00,23.6,23.63,23.53,23.55,48105.0,21.8287,21.8565,21.764,21.7825,48105.0
2015-12-31 12:30:00,23.55,23.59,23.51,23.54,107182.0,21.7825,21.8195,21.7455,21.7732,107182.0
2015-12-31 13:00:00,23.54,23.56,23.41,23.49,70117.0,21.7732,21.7917,21.653,21.727,70117.0
2015-12-31 13:30:00,23.48,23.51,23.44,23.49,58264.0,21.7177,21.7455,21.6807,21.727,58264.0
2015-12-31 14:00:00,23.5,23.51,23.42,23.44,51200.0,21.7362,21.7455,21.6622,21.6807,51200.0
2015-12-31 14:30:00,23.43,23.55,23.4,23.53,87301.0,21.6715,21.7825,21.6437,21.764,87301.0
2015-12-31 15:00:00,23.53,23.53,23.41,23.42,90785.0,21.764,21.764,21.653,21.6622,90785.0
2015-12-31 15:30:00,23.42,23.47,23.29,23.29,349479.0,21.6622,21.7085,21.542,21.542,349479.0
2016-01-04 09:30:00,22.88,23.2,22.84,23.04,319152.0,21.1628,21.4587,21.1258,21.3107,319152.0
2016-01-04 10:00:00,23.05,23.05,22.76,22.77,467640.0,21.32,21.32,21.0518,21.061,467640.0
2016-01-04 10:30:00,22.76,22.99,22.74,22.97,209407.0,21.0518,21.2645,21.0333,21.246,209407.0
2016-01-04 11:00:00,22.96,23.01,22.83,23.01,447312.0,21.2368,21.283,21.1165,21.283,447312.0
2016-01-04 11:30:00,23.01,23.1,22.99,23.1,114453.0,21.283,21.3662,21.2645,21.3662,114453.0
2016-01-04 12:00:00,23.1,23.1,22.95,23.02,102075.0,21.3662,21.3662,21.2275,21.2922,102075.0
2016-01-04 12:30:00,23.01,23.09,22.98,23.02,55183.0,21.283,21.357,21.2553,21.2922,55183.0
2016-01-04 13:00:00,23.02,23.07,22.93,23.0,84682.0,21.2922,21.3385,21.209,21.2738,84682.0
2016-01-04 13:30:00,22.99,23.03,22.95,22.96,95153.0,21.2645,21.3015,21.2275,21.2368,95153.0
2016-01-04 14:00:00,22.95,23.09,22.93,23.07,146562.0,21.2275,21.357,21.209,21.3385,146562.0
2016-01-04 14:30:00,23.06,23.07,22.98,23.0,97117.0,21.3292,21.3385,21.2553,21.2738,97117.0
2016-01-04 15:00:00,23.0,23.01,22.93,22.99,320294.0,21.2738,21.283,21.209,21.2645,320294.0
2016-01-04 15:30:00,22.99,23.08,22.98,23.07,565557.0,21.2645,21.3477,21.2553,21.3385,565557.0
2016-01-05 09:30:00,23.11,23.27,23.04,23.05,393040.0,21.3755,21.5235,21.3107,21.32,393040.0
2016-01-05 10:00:00,23.05,23.15,22.93,23.14,710110.0,21.32,21.4125,21.209,21.4032,710110.0
2016-01-05 10:30:00,23.14,23.32,23.09,23.21,361133.0,21.4032,21.5697,21.357,21.468,361133.0
2016-01-05 11:00:00,23.21,23.23,22.96,22.96,178503.0,21.468,21.4865,21.2368,21.2368,178503.0
2016-01-05 11:30:00,22.97,23.12,22.87,23.12,166841.0,21.246,21.3847,21.1535,21.3847,166841.0
2016-01-05 12:00:00,23.12,23.13,22.77,22.78,500376.0,21.3847,21.394,21.061,21.0703,500376.0
2016-01-05 12:30:00,22.77,22.86,22.56,22.58,408476.0,21.061,21.1443,20.8668,20.8853,408476.0
2016-01-05 13:00:00,22.58,22.58,22.36,22.47,334070.0,20.8853,20.8853,20.6818,20.7835,334070.0
2016-01-05 13:30:00,22.46,22.53,22.44,22.51,143791.0,20.7743,20.839,20.7558,20.8205,143791.0
2016-01-05 14:00:00,22.51,22.54,22.45,22.5,327127.0,20.8205,20.8483,20.765,20.8113,327127.0
2016-01-05 14:30:00,22.5,22.66,22.47,22.61,311720.0,20.8113,20.9593,20.7835,20.913,311720.0
2016-01-05 15:00:00,22.61,22.61,22.51,22.56,290203.0,20.913,20.913,20.8205,20.8668,290203.0
2016-01-05 15:30:00,22.55,22.65,22.55,22.62,1122220.0,20.8575,20.95,20.8575,20.9223,1122220.0
2016-01-06 09:30:00,22.31,22.48,21.76,21.92,564799.0,20.6355,20.7928,20.1268,20.2748,564799.0
2016-01-06 10:00:00,21.92,22.02,21.84,22.01,217236.0,20.2748,20.3673,20.2008,20.3581,217236.0
2016-01-06 10:30:00,22.01,22.01,21.78,21.8,211372.0,20.3581,20.3581,20.1453,20.1638,211372.0
2016-01-06 11:00:00,21.79,21.96,21.78,21.87,234495.0,20.1546,20.3118,20.1453,20.2286,234495.0
2016-01-06 11:30:00,21.87,21.88,21.61,21.64,154945.0,20.2286,20.2378,19.9881,20.0158,154945.0
2016-01-06 12:00:00,21.64,21.7,21.53,21.59,383290.0,20.0158,20.0713,19.9141,19.9696,383290.0
2016-01-06 12:30:00,21.59,21.64,21.52,21.53,171723.0,19.9696,20.0158,19.9048,19.9141,171723.0
2016-01-06 13:00:00,21.52,21.52,21.39,21.46,247912.0,19.9048,19.9048,19.7846,19.8493,247912.0
2016-01-06 13:30:00,21.46,21.47,21.27,21.3,292935.0,19.8493,19.8586,19.6736,19.7013,292935.0
2016-01-06 14:00:00,21.3,21.43,21.24,21.38,223639.0,19.7013,19.8216,19.6458,19.7753,223639.0
2016-01-06 14:30:00,21.37,21.39,21.17,21.24,288826.0,19.7661,19.7846,19.5811,19.6458,288826.0
2016-01-06 15:00:00,21.24,21.39,21.21,21.36,384550.0,19.6458,19.7846,19.6181,19.7568,384550.0
2016-01-06 15:30:00,21.36,21.41,21.27,21.31,756912.0,19.7568,19.8031,19.6736,19.7106,756912.0
2016-01-07 09:30:00,20.86,20.99,20.67,20.89,247458.0,19.2944,19.4146,19.1186,19.3221,247458.0
2016-01-07 10:00:00,20.89,20.9,20.74,20.84,193035.0,19.3221,19.3314,19.1834,19.2759,193035.0
2016-01-07 10:30:00,20.84,21.03,20.79,21.03,312976.0,19.2759,19.4516,19.2296,19.4516,312976.0
2016-01-07 11:00:00,21.03,21.08,20.86,20.92,154189.0,19.4516,19.4979,19.2944,19.3499,154189.0
2016-01-07 11:30:00,20.91,20.95,20.9,20.92,82295.0,19.3406,19.3776,19.3314,19.3499,82295.0
2016-01-07 12:00:00,20.91,20.93,20.85,20.87,131900.0,19.3406,19.3591,19.2851,19.3036,131900.0
2016-01-07 12:30:00,20.86,20.86,20.65,20.67,169613.0,19.2944,19.2944,19.1001,19.1186,169613.0
2016-01-07 13:00:00,20.67,20.67,20.46,20.5,242437.0,19.1186,19.1186,18.9244,18.9614,242437.0
2016-01-07 13:30:00,20.49,20.5,20.38,20.48,185533.0,18.9521,18.9614,18.8504,18.9429,185533.0
2016-01-07 14:00:00,20.48,20.52,20.37,20.47,221744.0,18.9429,18.9799,18.8411,18.9336,221744.0
2016-01-07 14:30:00,20.47,20.55,20.44,20.49,199210.0,18.9336,19.0076,18.9059,18.9521,199210.0
2016-01-07 15:00:00,20.48,20.5,20.28,20.29,324650.0,18.9429,18.9614,18.7579,18.7671,324650.0
2016-01-07 15:30:00,20.29,20.43,20.28,20.32,841320.0,18.7671,18.8966,18.7579,18.7949,841320.0
2016-01-08 09:30:00,20.45,20.57,20.29,20.3,273773.0,18.9151,19.0261,18.7671,18.7764,273773.0
2016-01-08 10:00:00,20.3,20.3,20.1,20.21,204051.0,18.7764,18.7764,18.5914,18.6932,204051.0
2016-01-08 10:30:00,20.21,20.24,20.04,20.1,174214.0,18.6932,18.7209,18.5359,18.5914,174214.0
2016-01-08 11:00:00,20.1,20.12,19.79,19.85,530742.0,18.5914,18.6099,18.3047,18.3602,530742.0
2016-01-08 11:30:00,19.85,19.99,19.78,19.98,201516.0,18.3602,18.4897,18.2954,18.4804,201516.0
2016-01-08 12:00:00,19.98,20.19,19.98,20.19,144740.0,18.4804,18.6747,18.4804,18.6747,144740.0
2016-01-08 12:30:00,20.19,20.19,20.04,20.08,94801.0,18.6747,18.6747,18.5359,18.5729,94801.0
2016-01-08 13:00:00,20.08,20.1,19.94,19.97,109370.0,18.5729,18.5914,18.4434,18.4712,109370.0
2016-01-08 13:30:00,19.98,20.04,19.95,20.0,127111.0,18.4804,18.5359,18.4527,18.4989,127111.0
2016-01-08 14:00:00,20.01,20.07,19.95,19.97,167222.0,18.5082,18.5637,18.4527,18.4712,167222.0
2016-01-08 14:30:00,19.97,20.05,19.96,20.0,117981.0,18.4712,18.5452,18.4619,18.4989,117981.0
2016-01-08 15:00:00,19.98,19.99,19.94,19.96,191113.0,18.4804,18.4897,18.4434,18.4619,191113.0
2016-01-08 15:30:00,19.96,19.96,19.8,19.85,857226.0,18.4619,18.4619,18.3139,18.3602,857226.0
2016-01-11 09:30:00,19.92,19.99,19.73,19.75,176339.0,18.4249,18.4897,18.2492,18.2677,176339.0
2016-01-11 10:00:00,19.76,19.86,19.72,19.84,238954.0,18.2769,18.3694,18.2399,18.3509,238954.0
2016-01-11 10:30:00,19.85,19.91,19.8,19.82,163537.0,18.3602,18.4157,18.3139,18.3324,163537.0
2016-01-11 11:00:00,19.81,19.86,19.7,19.83,278943.0,18.3232,18.3694,18.2214,18.3417,278943.0
2016-01-11 11:30:00,19.83,19.96,19.75,19.93,242440.0,18.3417,18.4619,18.2677,18.4342,242440.0
2016-01-11 12:00:00,19.92,19.93,19.83,19.85,91018.0,18.4249,18.4342,18.3417,18.3602,91018.0
2016-01-11 12:30:00,19.85,19.89,19.68,19.7,144811.0,18.3602,18.3972,18.2029,18.2214,144811.0
2016-01-11 13:00:00,19.71,19.79,19.61,19.64,494642.0,18.2307,18.3047,18.1382,18.1659,494642.0
2016-01-11 13:30:00,19.64,19.66,19.49,19.57,159815.0,18.1659,18.1844,18.0272,18.1012,159815.0
2016-01-11 14:00:00,19.58,19.74,19.54,19.73,159465.0,18.1104,18.2584,18.0734,18.2492,159465.0
2016-01-11 14:30:00,19.74,19.82,19.7,19.79,180190.0,18.2584,18.3324,18.2214,18.3047,180190.0
2016-01-11 15:00:00,19.79,19.88,19.7,19.86,166973.0,18.3047,18.3879,18.2214,18.3694,166973.0
2016-01-11 15:30:00,19.87,19.98,19.8,19.83,599839.0,18.3787,18.4804,18.3139,18.3417,599839.0
2016-01-12 09:30:00,20.11,20.12,19.94,19.97,361823.0,18.6007,18.6099,18.4434,18.4712,361823.0
2016-01-12 10:00:00,19.98,20.01,19.62,19.62,221940.0,18.4804,18.5082,18.1474,18.1474,221940.0
2016-01-12 10:30:00,19.63,19.68,19.49,19.53,121681.0,18.1567,18.2029,18.0272,18.0642,121681.0
2016-01-12 11:00:00,19.52,19.56,19.41,19.42,153191.0,18.0549,18.0919,17.9532,17.9624,153191.0
2016-01-12 11:30:00,19.43,19.59,19.41,19.58,145363.0,17.9717,18.1197,17.9532,18.1104,145363.0
2016-01-12 12:00:00,19.58,19.62,19.48,19.5,114180.0,18.1104,18.1474,18.0179,18.0364,114180.0
2016-01-12 12:30:00,19.5,19.53,19.37,19.37,116915.0,18.0364,18.0642,17.9162,17.9162,116915.0
2016-01-12 13:00:00,19.38,19.44,19.36,19.37,126199.0,17.9254,17.9809,17.9069,17.9162,126199.0
2016-01-12 13:30:00,19.36,19.42,19.36,19.41,132803.0,17.9069,17.9624,17.9069,17.9532,132803.0
2016-01-12 14:00:00,19.41,19.45,19.35,19.44,154187.0,17.9532,17.9902,17.8977,17.9809,154187.0
2016-01-12 14:30:00,19.43,19.55,19.42,19.53,104210.0,17.9717,18.0827,17.9624,18.0642,104210.0
2016-01-12 15:00:00,19.52,19.7,19.5,19.68,194053.0,18.0549,18.2214,18.0364,18.2029,194053.0
2016-01-12 15:30:00,19.67,19.81,19.61,19.8,689239.0,18.1937,18.3232,18.1382,18.3139,689239.0
2016-01-13 09:30:00,20.0,20.31,19.92,19.99,292448.0,18.4989,18.7856,18.4249,18.4897,292448.0
2016-01-13 10:00:00,19.98,20.04,19.9,19.95,175153.0,18.4804,18.5359,18.4064,18.4527,175153.0
2016-01-13 10:30:00,19.94,20.03,19.86,20.02,276491.0,18.4434,18.5267,18.3694,18.5174,276491.0
2016-01-13 11:00:00,20.02,20.05,19.87,20.03,171011.0,18.5174,18.5452,18.3787,18.5267,171011.0
2016-01-13 11:30:00,20.03,20.05,19.86,19.9,180312.0,18.5267,18.5452,18.3694,18.4064,180312.0
2016-01-13 12:00:00,19.9,20.05,19.9,20.01,325537.0,18.4064,18.5452,18.4064,18.5082,325537.0
2016-01-13 12:30:00,20.01,20.01,19.91,19.96,267584.0,18.5082,18.5082,18.4157,18.4619,267584.0
2016-01-13 13:00:00,19.95,20.03,19.79,19.8,168752.0,18.4527,18.5267,18.3047,18.3139,168752.0
2016-01-13 13:30:00,19.79,19.81,19.59,19.73,298882.0,18.3047,18.3232,18.1197,18.2492,298882.0
2016-01-13 14:00:00,19.72,19.84,19.72,19.82,300262.0,18.2399,18.3509,18.2399,18.3324,300262.0
2016-01-13 14:30:00,19.82,19.82,19.61,19.71,244506.0,18.3324,18.3324,18.1382,18.2307,244506.0
2016-01-13 15:00:00,19.71,19.79,19.65,19.77,263413.0,18.2307,18.3047,18.1752,18.2862,263413.0
2016-01-13 15:30:00,19.77,19.82,19.62,19.64,635996.0,18.2862,18.3324,18.1474,18.1659,635996.0
2016-01-14 09:30:00,19.73,19.73,19.28,19.3,222050.0,18.2492,18.2492,17.833,17.8515,222050.0
2016-01-14 10:00:00,19.31,19.66,19.3,19.66,170963.0,17.8607,18.1844,17.8515,18.1844,170963.0
2016-01-14 10:30:00,19.66,19.78,19.64,19.68,188988.0,18.1844,18.2954,18.1659,18.2029,188988.0
2016-01-14 11:00:00,19.68,19.71,19.48,19.55,223483.0,18.2029,18.2307,18.0179,18.0827,223483.0
2016-01-14 11:30:00,19.55,19.69,19.54,19.68,141169.0,18.0827,18.2122,18.0734,18.2029,141169.0
2016-01-14 12:00:00,19.68,19.75,19.63,19.74,123714.0,18.2029,18.2677,18.1567,18.2584,123714.0
2016-01-14 12:30:00,19.74,19.81,19.7,19.73,132212.0,18.2584,18.3232,18.2214,18.2492,132212.0
2016-01-14 13:00:00,19.73,19.88,19.73,19.88,98552.0,18.2492,18.3879,18.2492,18.3879,98552.0
2016-01-14 13:30:00,19.87,19.89,19.79,19.88,109694.0,18.3787,18.3972,18.3047,18.3879,109694.0
2016-01-14 14:00:00,19.88,19.92,19.79,19.89,203994.0,18.3879,18.4249,18.3047,18.3972,203994.0
2016-01-14 14:30:00,19.89,19.93,19.87,19.91,112199.0,18.3972,18.4342,18.3787,18.4157,112199.0
2016-01-14 15:00:00,19.92,19.94,19.83,19.83,389439.0,18.4249,18.4434,18.3417,18.3417,389439.0
2016-01-14 15:30:00,19.83,19.85,19.75,19.82,607977.0,18.3417,18.3602,18.2677,18.3324,607977.0
2016-01-15 09:30:00,19.33,19.44,19.23,19.3,227407.0,17.8792,17.9809,17.7867,17.8515,227407.0
2016-01-15 10:00:00,19.28,19.33,19.18,19.28,187033.0,17.833,17.8792,17.7405,17.833,187033.0
2016-01-15 10:30:00,19.27,19.31,19.09,19.1,109862.0,17.8237,17.8607,17.6572,17.6665,109862.0
2016-01-15 11:00:00,19.1,19.18,19.09,19.18,132631.0,17.6665,17.7405,17.6572,17.7405,132631.0
2016-01-15 11:30:00,19.18,19.21,19.06,19.09,63549.0,17.7405,17.7682,17.6295,17.6572,63549.0
2016-01-15 12:00:00,19.09,19.14,19.02,19.04,104952.0,17.6572,17.7035,17.5925,17.611,104952.0
2016-01-15 12:30:00,19.03,19.14,18.95,19.13,185718.0,17.6017,17.7035,17.5277,17.6942,185718.0
2016-01-15 13:00:00,19.12,19.18,19.06,19.14,125369.0,17.685,17.7405,17.6295,17.7035,125369.0
2016-01-15 13:30:00,19.13,19.25,19.1,19.22,149252.0,17.6942,17.8052,17.6665,17.7775,149252.0
2016-01-15 14:00:00,19.22,19.28,19.18,19.2,112053.0,17.7775,17.833,17.7405,17.759,112053.0
2016-01-15 14:30:00,19.2,19.36,19.16,19.36,155464.0,17.759,17.9069,17.722,17.9069,155464.0
2016-01-15 15:00:00,19.37,19.39,19.22,19.31,148931.0,17.9162,17.9347,17.7775,17.8607,148931.0
2016-01-15 15:30:00,19.31,19.32,19.22,19.3,309052.0,17.8607,17.87,17.7775,17.8515,309052.0
2016-01-19 09:30:00,19.46,19.47,19.07,19.28,223348.0,17.9994,18.0087,17.6387,17.833,223348.0
2016-01-19 10:00:00,19.28,19.31,19.2,19.3,115140.0,17.833,17.8607,17.759,17.8515,115140.0
2016-01-19 10:30:00,19.3,19.31,19.15,19.16,118423.0,17.8515,17.8607,17.7127,17.722,118423.0
2016-01-19 11:00:00,19.16,19.19,19.11,19.19,220980.0,17.722,17.7497,17.6757,17.7497,220980.0
2016-01-19 11:30:00,19.2,19.27,19.18,19.19,103927.0,17.759,17.8237,17.7405,17.7497,103927.0
2016-01-19 12:00:00,19.18,19.2,19.05,19.12,127898.0,17.7405,17.759,17.6202,17.685,127898.0
2016-01-19 12:30:00,19.12,19.15,19.0,19.05,94462.0,17.685,17.7127,17.574,17.6202,94462.0
2016-01-19 13:00:00,19.06,19.19,19.05,19.07,201323.0,17.6295,17.7497,17.6202,17.6387,201323.0
2016-01-19 13:30:00,19.07,19.11,19.0,19.05,156553.0,17.6387,17.6757,17.574,17.6202,156553.0
2016-01-19 14:00:00,19.05,19.07,18.84,18.89,169064.0,17.6202,17.6387,17.426,17.4722,169064.0
2016-01-19 14:30:00,18.89,18.9,18.7,18.83,139512.0,17.4722,17.4815,17.2965,17.4167,139512.0
2016-01-19 15:00:00,18.83,18.97,18.81,18.97,146840.0,17.4167,17.5462,17.3982,17.5462,146840.0
2016-01-19 15:30:00,18.98,19.05,18.93,18.95,425856.0,17.5555,17.6202,17.5092,17.5277,425856.0
2016-01-20 09:30:00,18.63,18.65,18.33,18.37,227437.0,17.2317,17.2502,16.9543,16.9913,227437.0
2016-01-20 10:00:00,18.36,18.43,18.27,18.41,138738.0,16.982,17.0467,16.8988,17.0282,138738.0
2016-01-20 10:30:00,18.41,18.41,18.19,18.21,95926.0,17.0282,17.0282,16.8248,16.8433,95926.0
2016-01-20 11:00:00,18.22,18.35,18.21,18.31,151834.0,16.8525,16.9728,16.8433,16.9358,151834.0
2016-01-20 11:30:00,18.31,18.4,18.16,18.23,110026.0,16.9358,17.019,16.797,16.8618,110026.0
2016-01-20 12:00:00,18.23,18.27,18.09,18.09,86981.0,16.8618,16.8988,16.7323,16.7323,86981.0
2016-01-20 12:30:00,18.1,18.28,18.09,18.27,79551.0,16.7415,16.908,16.7323,16.8988,79551.0
2016-01-20 13:00:00,18.28,18.32,18.16,18.27,96481.0,16.908,16.945,16.797,16.8988,96481.0
2016-01-20 13:30:00,18.27,18.47,18.26,18.39,131946.0,16.8988,17.0837,16.8895,17.0098,131946.0
2016-01-20 14:00:00,18.39,18.48,18.31,18.41,121291.0,17.0098,17.093,16.9358,17.0282,121291.0
2016-01-20 14:30:00,18.41,18.53,18.37,18.5,137009.0,17.0282,17.1392,16.9913,17.1115,137009.0
2016-01-20 15:00:00,18.51,18.82,18.46,18.81,181050.0,17.1207,17.4075,17.0745,17.3982,181050.0
2016-01-20 15:30:00,18.81,18.84,18.61,18.63,574050.0,17.3982,17.426,17.2132,17.2317,574050.0
2016-01-21 09:30:00,18.61,18.74,18.43,18.64,277388.0,17.2132,17.3335,17.0467,17.241,277388.0
2016-01-21 10:00:00,18.64,18.88,18.63,18.83,115788.0,17.241,17.463,17.2317,17.4167,115788.0
2016-01-21 10:30:00,18.83,18.97,18.79,18.83,171958.0,17.4167,17.5462,17.3797,17.4167,171958.0
2016-01-21 11:00:00,18.83,18.93,18.79,18.85,196922.0,17.4167,17.5092,17.3797,17.4352,196922.0
2016-01-21 11:30:00,18.86,19.02,18.85,18.99,78723.0,17.4445,17.5925,17.4352,17.5647,78723.0
2016-01-21 12:00:00,19.0,19.07,18.94,18.96,68870.0,17.574,17.6387,17.5185,17.537,68870.0
2016-01-21 12:30:00,18.97,18.99,18.82,18.84,88960.0,17.5462,17.5647,17.4075,17.426,88960.0
2016-01-21 13:00:00,18.84,18.95,18.72,18.73,153385.0,17.426,17.5277,17.315,17.3242,153385.0
2016-01-21 13:30:00,18.73,18.79,18.66,18.71,111351.0,17.3242,17.3797,17.2595,17.3057,111351.0
2016-01-21 14:00:00,18.72,18.75,18.52,18.6,112235.0,17.315,17.3427,17.13,17.204,112235.0
2016-01-21 14:30:00,18.6,18.71,18.58,18.67,99992.0,17.204,17.3057,17.1855,17.2687,99992.0
2016-01-21 15:00:00,18.68,18.68,18.56,18.61,144818.0,17.278,17.278,17.167,17.2132,144818.0
2016-01-21 15:30:00,18.61,18.73,18.6,18.6,475398.0,17.2132,17.3242,17.204,17.204,475398.0
2016-01-22 09:30:00,18.9,19.08,18.88,19.07,107997.0,17.4815,17.648,17.463,17.6387,107997.0
2016-01-22 10:00:00,19.08,19.11,18.99,19.03,97093.0,17.648,17.6757,17.5647,17.6017,97093.0
2016-01-22 10:30:00,19.04,19.07,18.88,18.91,125912.0,17.611,17.6387,17.463,17.4907,125912.0
2016-01-22 11:00:00,18.91,19.02,18.89,19.0,146225.0,17.4907,17.5925,17.4722,17.574,146225.0
2016-01-22 11:30:00,19.0,19.06,18.95,19.02,173629.0,17.574,17.6295,17.5277,17.5925,173629.0
2016-01-22 12:00:00,19.03,19.07,19.0,19.04,99855.0,17.6017,17.6387,17.574,17.611,99855.0
2016-01-22 12:30:00,19.05,19.06,19.0,19.05,253344.0,17.6202,17.6295,17.574,17.6202,253344.0
2016-01-22 13:00:00,19.05,19.05,18.98,18.99,160304.0,17.6202,17.6202,17.5555,17.5647,160304.0
2016-01-22 13:30:00,18.99,19.09,18.98,19.07,195825.0,17.5647,17.6572,17.5555,17.6387,195825.0
2016-01-22 14:00:00,19.07,19.1,19.0,19.05,300730.0,17.6387,17.6665,17.574,17.6202,300730.0
2016-01-22 14:30:00,19.06,19.16,19.02,19.15,200583.0,17.6295,17.722,17.5925,17.7127,200583.0
2016-01-22 15:00:00,19.15,19.17,19.08,19.15,196326.0,17.7127,17.7312,17.648,17.7127,196326.0
2016-01-22 15:30:00,19.15,19.25,19.1,19.23,670812.0,17.7127,17.8052,17.6665,17.7867,670812.0
2016-01-25 09:30:00,19.02,19.08,18.82,18.96,207749.0,17.5925,17.648,17.4075,17.537,207749.0
2016-01-25 10:00:00,18.94,19.17,18.92,19.15,204427.0,17.5185,17.7312,17.5,17.7127,204427.0
2016-01-25 10:30:00,19.15,19.18,19.03,19.06,96103.0,17.7127,17.7405,17.6017,17.6295,96103.0
2016-01-25 11:00:00,19.06,19.11,18.99,19.11,89399.0,17.6295,17.6757,17.5647,17.6757,89399.0
2016-01-25 11:30:00,19.1,19.11,18.98,19.03,65957.0,17.6665,17.6757,17.5555,17.6017,65957.0
2016-01-25 12:00:00,19.02,19.08,19.01,19.03,69883.0,17.5925,17.648,17.5832,17.6017,69883.0
2016-01-25 12:30:00,19.03,19.06,18.96,18.99,81927.0,17.6017,17.6295,17.537,17.5647,81927.0
2016-01-25 13:00:00,18.99,19.06,18.98,18.99,115166.0,17.5647,17.6295,17.5555,17.5647,115166.0
2016-01-25 13:30:00,18.99,19.02,18.95,19.0,176106.0,17.5647,17.5925,17.5277,17.574,176106.0
2016-01-25 14:00:00,18.99,19.06,18.98,19.02,163031.0,17.5647,17.6295,17.5555,17.5925,163031.0
2016-01-25 14:30:00,19.03,19.05,18.97,19.03,135467.0,17.6017,17.6202,17.5462,17.6017,135467.0
2016-01-25 15:00:00,19.04,19.09,18.9,18.94,145678.0,17.611,17.6572,17.4815,17.5185,145678.0
2016-01-25 15:30:00,18.93,18.96,18.87,18.93,302494.0,17.5092,17.537,17.4537,17.5092,302494.0
2016-01-26 09:30:00,19.1,19.24,18.98,19.02,185355.0,17.6665,17.796,17.5555,17.5925,185355.0
2016-01-26 10:00:00,19.03,19.15,19.02,19.13,164834.0,17.6017,17.7127,17.5925,17.6942,164834.0
2016-01-26 10:30:00,19.12,19.23,19.11,19.14,191731.0,17.685,17.7867,17.6757,17.7035,191731.0
2016-01-26 11:00:00,19.14,19.24,19.11,19.2,227653.0,17.7035,17.796,17.6757,17.759,227653.0
2016-01-26 11:30:00,19.2,19.22,19.12,19.16,97080.0,17.759,17.7775,17.685,17.722,97080.0
2016-01-26 12:00:00,19.16,19.32,19.16,19.31,89099.0,17.722,17.87,17.722,17.8607,89099.0
2016-01-26 12:30:00,19.32,19.33,19.24,19.3,94234.0,17.87,17.8792,17.796,17.8515,94234.0
2016-01-26 13:00:00,19.3,19.33,19.24,19.3,101288.0,17.8515,17.8792,17.796,17.8515,101288.0
2016-01-26 13:30:00,19.3,19.41,19.27,19.4,200923.0,17.8515,17.9532,17.8237,17.9439,200923.0
2016-01-26 14:00:00,19.4,19.41,19.33,19.36,145252.0,17.9439,17.9532,17.8792,17.9069,145252.0
2016-01-26 14:30:00,19.35,19.51,19.35,19.48,216274.0,17.8977,18.0457,17.8977,18.0179,216274.0
2016-01-26 15:00:00,19.48,19.52,19.38,19.52,284440.0,18.0179,18.0549,17.9254,18.0549,284440.0
2016-01-26 15:30:00,19.52,19.57,19.47,19.53,676565.0,18.0549,18.1012,18.0087,18.0642,676565.0
2016-01-27 09:30:00,19.37,19.52,19.24,19.33,296200.0,17.9162,18.0549,17.796,17.8792,296200.0
2016-01-27 10:00:00,19.33,19.36,19.28,19.3,175881.0,17.8792,17.9069,17.833,17.8515,175881.0
2016-01-27 10:30:00,19.3,19.35,19.22,19.25,152152.0,17.8515,17.8977,17.7775,17.8052,152152.0
2016-01-27 11:00:00,19.26,19.26,19.13,19.21,167901.0,17.8145,17.8145,17.6942,17.7682,167901.0
2016-01-27 11:30:00,19.22,19.32,19.21,19.24,125503.0,17.7775,17.87,17.7682,17.796,125503.0
2016-01-27 12:00:00,19.25,19.32,19.23,19.24,246941.0,17.8052,17.87,17.7867,17.796,246941.0
2016-01-27 12:30:00,19.24,19.24,19.1,19.15,110327.0,17.796,17.796,17.6665,17.7127,110327.0
2016-01-27 13:00:00,19.15,19.26,19.14,19.15,118238.0,17.7127,17.8145,17.7035,17.7127,118238.0
2016-01-27 13:30:00,19.15,19.25,19.14,19.23,87923.0,17.7127,17.8052,17.7035,17.7867,87923.0
2016-01-27 14:00:00,19.23,19.27,19.11,19.15,132946.0,17.7867,17.8237,17.6757,17.7127,132946.0
2016-01-27 14:30:00,19.14,19.18,18.93,18.96,194845.0,17.7035,17.7405,17.5092,17.537,194845.0
2016-01-27 15:00:00,18.95,18.96,18.8,18.85,178708.0,17.5277,17.537,17.389,17.4352,178708.0
2016-01-27 15:30:00,18.85,18.94,18.81,18.85,377748.0,17.4352,17.5185,17.3982,17.4352,377748.0
2016-01-28 09:30:00,19.08,19.13,18.9,19.01,104362.0,17.648,17.6942,17.4815,17.5832,104362.0
2016-01-28 10:00:00,19.02,19.05,18.74,18.77,96962.0,17.5925,17.6202,17.3335,17.3612,96962.0
2016-01-28 10:30:00,18.75,18.84,18.72,18.77,140050.0,17.3427,17.426,17.315,17.3612,140050.0
2016-01-28 11:00:00,18.76,18.85,18.7,18.72,84960.0,17.352,17.4352,17.2965,17.315,84960.0
2016-01-28 11:30:00,18.72,18.73,18.58,18.58,97674.0,17.315,17.3242,17.1855,17.1855,97674.0
2016-01-28 12:00:00,18.59,18.72,18.59,18.72,65176.0,17.1947,17.315,17.1947,17.315,65176.0
2016-01-28 12:30:00,18.72,18.86,18.71,18.77,86663.0,17.315,17.4445,17.3057,17.3612,86663.0
2016-01-28 13:00:00,18.77,18.88,18.75,18.82,70649.0,17.3612,17.463,17.3427,17.4075,70649.0
2016-01-28 13:30:00,18.82,18.89,18.81,18.81,102703.0,17.4075,17.4722,17.3982,17.3982,102703.0
2016-01-28 14:00:00,18.81,18.9,18.77,18.81,140905.0,17.3982,17.4815,17.3612,17.3982,140905.0
2016-01-28 14:30:00,18.82,18.86,18.79,18.82,92314.0,17.4075,17.4445,17.3797,17.4075,92314.0
2016-01-28 15:00:00,18.81,18.84,18.76,18.79,131663.0,17.3982,17.426,17.352,17.3797,131663.0
2016-01-28 15:30:00,18.78,18.91,18.78,18.91,436390.0,17.3705,17.4907,17.3705,17.4907,436390.0
2016-01-29 09:30:00,19.06,19.38,19.06,19.37,218100.0,17.6295,17.9254,17.6295,17.9162,218100.0
2016-01-29 10:00:00,19.36,19.5,19.34,19.42,137779.0,17.9069,18.0364,17.8884,17.9624,137779.0
2016-01-29 10:30:00,19.41,19.51,19.39,19.42,144733.0,17.9532,18.0457,17.9347,17.9624,144733.0
2016-01-29 11:00:00,19.42,19.49,19.4,19.46,140341.0,17.9624,18.0272,17.9439,17.9994,140341.0
2016-01-29 11:30:00,19.48,19.52,19.4,19.47,115274.0,18.0179,18.0549,17.9439,18.0087,115274.0
2016-01-29 12:00:00,19.47,19.51,19.44,19.47,127441.0,18.0087,18.0457,17.9809,18.0087,127441.0
2016-01-29 12:30:00,19.47,19.54,19.45,19.52,138190.0,18.0087,18.0734,17.9902,18.0549,138190.0
2016-01-29 13:00:00,19.52,19.54,19.49,19.53,136237.0,18.0549,18.0734,18.0272,18.0642,136237.0
2016-01-29 13:30:00,19.54,19.66,19.53,19.64,265082.0,18.0734,18.1844,18.0642,18.1659,265082.0
2016-01-29 14:00:00,19.63,19.74,19.55,19.73,172471.0,18.1567,18.2584,18.0827,18.2492,172471.0
2016-01-29 14:30:00,19.73,19.78,19.66,19.68,216165.0,18.2492,18.2954,18.1844,18.2029,216165.0
2016-01-29 15:00:00,19.68,19.86,19.68,19.86,333925.0,18.2029,18.3694,18.2029,18.3694,333925.0
2016-01-29 15:30:00,19.86,19.92,19.84,19.92,706080.0,18.3694,18.4249,18.3509,18.4249,706080.0
2016-02-01 09:30:00,19.67,19.74,19.47,19.59,105924.0,18.1937,18.2584,18.0087,18.1197,105924.0
2016-02-01 10:00:00,19.6,19.8,19.52,19.8,114522.0,18.1289,18.3139,18.0549,18.3139,114522.0
2016-02-01 10:30:00,19.8,19.91,19.75,19.89,104868.0,18.3139,18.4157,18.2677,18.3972,104868.0
2016-02-01 11:00:00,19.89,19.89,19.63,19.75,119740.0,18.3972,18.3972,18.1567,18.2677,119740.0
2016-02-01 11:30:00,19.74,19.83,19.73,19.83,141382.0,18.2584,18.3417,18.2492,18.3417,141382.0
2016-02-01 12:00:00,19.83,19.89,19.78,19.83,77578.0,18.3417,18.3972,18.2954,18.3417,77578.0
2016-02-01 12:30:00,19.83,19.88,19.79,19.81,105388.0,18.3417,18.3879,18.3047,18.3232,105388.0
2016-02-01 13:00:00,19.8,19.87,19.76,19.78,87017.0,18.3139,18.3787,18.2769,18.2954,87017.0
2016-02-01 13:30:00,19.78,19.8,19.7,19.76,80835.0,18.2954,18.3139,18.2214,18.2769,80835.0
2016-02-01 14:00:00,19.76,19.84,19.72,19.84,162242.0,18.2769,18.3509,18.2399,18.3509,162242.0
2016-02-01 14:30:00,19.85,19.91,19.82,19.91,110446.0,18.3602,18.4157,18.3324,18.4157,110446.0
2016-02-01 15:00:00,19.9,19.99,19.85,19.99,178981.0,18.4064,18.4897,18.3602,18.4897,178981.0
2016-02-01 15:30:00,19.98,19.99,19.86,19.87,368090.0,18.4804,18.4897,18.3694,18.3787,368090.0
2016-02-02 09:30:00,19.57,19.65,19.4,19.53,178846.0,18.1012,18.1752,17.9439,18.0642,178846.0
2016-02-02 10:00:00,19.52,19.6,19.46,19.53,153648.0,18.0549,18.1289,17.9994,18.0642,153648.0
2016-02-02 10:30:00,19.52,19.55,19.42,19.44,107715.0,18.0549,18.0827,17.9624,17.9809,107715.0
2016-02-02 11:00:00,19.44,19.51,19.39,19.45,106527.0,17.9809,18.0457,17.9347,17.9902,106527.0
2016-02-02 11:30:00,19.45,19.49,19.34,19.34,96431.0,17.9902,18.0272,17.8884,17.8884,96431.0
2016-02-02 12:00:00,19.34,19.4,19.3,19.39,100770.0,17.8884,17.9439,17.8515,17.9347,100770.0
2016-02-02 12:30:00,19.38,19.43,19.33,19.39,62451.0,17.9254,17.9717,17.8792,17.9347,62451.0
2016-02-02 13:00:00,19.4,19.42,19.34,19.41,102405.0,17.9439,17.9624,17.8884,17.9532,102405.0
2016-02-02 13:30:00,19.4,19.41,19.33,19.33,91988.0,17.9439,17.9532,17.8792,17.8792,91988.0
2016-02-02 14:00:00,19.33,19.37,19.17,19.18,181828.0,17.8792,17.9162,17.7312,17.7405,181828.0
2016-02-02 14:30:00,19.19,19.29,19.13,19.19,112161.0,17.7497,17.8422,17.6942,17.7497,112161.0
2016-02-02 15:00:00,19.19,19.22,19.12,19.19,168936.0,17.7497,17.7775,17.685,17.7497,168936.0
2016-02-02 15:30:00,19.19,19.25,19.16,19.18,428487.0,17.7497,17.8052,17.722,17.7405,428487.0
2016-02-03 09:30:00,19.38,19.58,19.29,19.29,92703.0,17.9254,18.1104,17.8422,17.8422,92703.0
2016-02-03 10:00:00,19.27,19.29,18.97,19.03,91660.0,17.8237,17.8422,17.5462,17.6017,91660.0
2016-02-03 10:30:00,19.02,19.12,18.91,19.09,83971.0,17.5925,17.685,17.4907,17.6572,83971.0
2016-02-03 11:00:00,19.09,19.2,18.96,19.18,69016.0,17.6572,17.759,17.537,17.7405,69016.0
2016-02-03 11:30:00,19.17,19.35,19.16,19.33,164095.0,17.7312,17.8977,17.722,17.8792,164095.0
2016-02-03 12:00:00,19.33,19.41,19.29,19.38,64413.0,17.8792,17.9532,17.8422,17.9254,64413.0
2016-02-03 12:30:00,19.37,19.38,19.3,19.35,68285.0,17.9162,17.9254,17.8515,17.8977,68285.0
2016-02-03 13:00:00,19.35,19.44,19.32,19.4,103302.0,17.8977,17.9809,17.87,17.9439,103302.0
2016-02-03 13:30:00,19.4,19.41,19.3,19.3,95654.0,17.9439,17.9532,17.8515,17.8515,95654.0
2016-02-03 14:00:00,19.3,19.55,19.3,19.53,106630.0,17.8515,18.0827,17.8515,18.0642,106630.0
2016-02-03 14:30:00,19.53,19.6,19.47,19.56,101598.0,18.0642,18.1289,18.0087,18.0919,101598.0
2016-02-03 15:00:00,19.57,19.62,19.48,19.48,121559.0,18.1012,18.1474,18.0179,18.0179,121559.0
2016-02-03 15:30:00,19.48,19.57,19.45,19.54,401700.0,18.0179,18.1012,17.9902,18.0734,401700.0
2016-02-04 09:30:00,19.48,19.91,19.39,19.84,97186.0,18.0179,18.4157,17.9347,18.3509,97186.0
2016-02-04 10:00:00,19.85,20.07,19.74,20.0,174762.0,18.3602,18.5637,18.2584,18.4989,174762.0
2016-02-04 10:30:00,20.0,20.19,19.99,20.18,199075.0,18.4989,18.6747,18.4897,18.6654,199075.0
2016-02-04 11:00:00,20.17,20.17,19.97,20.05,127006.0,18.6562,18.6562,18.4712,18.5452,127006.0
2016-02-04 11:30:00,20.05,20.05,19.88,19.98,200857.0,18.5452,18.5452,18.3879,18.4804,200857.0
2016-02-04 12:00:00,19.99,20.11,19.98,20.07,100901.0,18.4897,18.6007,18.4804,18.5637,100901.0
2016-02-04 12:30:00,20.06,20.1,20.01,20.02,63413.0,18.5544,18.5914,18.5082,18.5174,63413.0
2016-02-04 13:00:00,20.02,20.06,19.89,19.91,76695.0,18.5174,18.5544,18.3972,18.4157,76695.0
2016-02-04 13:30:00,19.91,19.93,19.81,19.87,104941.0,18.4157,18.4342,18.3232,18.3787,104941.0
2016-02-04 14:00:00,19.87,19.88,19.81,19.84,99086.0,18.3787,18.3879,18.3232,18.3509,99086.0
2016-02-04 14:30:00,19.83,19.9,19.82,19.88,90923.0,18.3417,18.4064,18.3324,18.3879,90923.0
2016-02-04 15:00:00,19.88,19.97,19.83,19.92,175776.0,18.3879,18.4712,18.3417,18.4249,175776.0
2016-02-04 15:30:00,19.93,20.01,19.92,19.99,334657.0,18.4342,18.5082,18.4249,18.4897,334657.0
2016-02-05 09:30:00,19.88,20.03,19.56,19.99,99043.0,18.3879,18.5267,18.0919,18.4897,99043.0
2016-02-05 10:00:00,19.98,20.1,19.92,19.95,176190.0,18.4804,18.5914,18.4249,18.4527,176190.0
2016-02-05 10:30:00,19.95,19.97,19.72,19.72,207797.0,18.4527,18.4712,18.2399,18.2399,207797.0
2016-02-05 11:00:00,19.73,19.74,19.59,19.65,66598.0,18.2492,18.2584,18.1197,18.1752,66598.0
2016-02-05 11:30:00,19.66,19.8,19.65,19.77,137327.0,18.1844,18.3139,18.1752,18.2862,137327.0
2016-02-05 12:00:00,19.76,20.01,19.76,20.01,151355.0,18.2769,18.5082,18.2769,18.5082,151355.0
2016-02-05 12:30:00,20.01,20.09,19.96,19.97,165660.0,18.5082,18.5822,18.4619,18.4712,165660.0
2016-02-05 13:00:00,19.98,20.01,19.89,19.98,132206.0,18.4804,18.5082,18.3972,18.4804,132206.0
2016-02-05 13:30:00,19.97,19.98,19.85,19.9,137852.0,18.4712,18.4804,18.3602,18.4064,137852.0
2016-02-05 14:00:00,19.9,19.92,19.78,19.8,137373.0,18.4064,18.4249,18.2954,18.3139,137373.0
2016-02-05 14:30:00,19.8,19.88,19.8,19.82,104086.0,18.3139,18.3879,18.3139,18.3324,104086.0
2016-02-05 15:00:00,19.81,19.92,19.76,19.9,237413.0,18.3232,18.4249,18.2769,18.4064,237413.0
2016-02-05 15:30:00,19.9,19.93,19.83,19.92,677076.0,18.4064,18.4342,18.3417,18.4249,677076.0
2016-02-08 09:30:00,19.56,19.74,19.53,19.68,173303.0,18.0919,18.2584,18.0642,18.2029,173303.0
2016-02-08 10:00:00,19.67,19.75,19.5,19.58,123015.0,18.1937,18.2677,18.0364,18.1104,123015.0
2016-02-08 10:30:00,19.59,19.77,19.54,19.55,127713.0,18.1197,18.2862,18.0734,18.0827,127713.0
2016-02-08 11:00:00,19.56,19.57,19.41,19.45,112704.0,18.0919,18.1012,17.9532,17.9902,112704.0
2016-02-08 11:30:00,19.45,19.59,19.4,19.57,111049.0,17.9902,18.1197,17.9439,18.1012,111049.0
2016-02-08 12:00:00,19.57,19.62,19.53,19.58,76784.0,18.1012,18.1474,18.0642,18.1104,76784.0
2016-02-08 12:30:00,19.59,19.61,19.46,19.46,56857.0,18.1197,18.1382,17.9994,17.9994,56857.0
2016-02-08 13:00:00,19.46,19.47,19.35,19.37,59234.0,17.9994,18.0087,17.8977,17.9162,59234.0
2016-02-08 13:30:00,19.36,19.48,19.33,19.35,97908.0,17.9069,18.0179,17.8792,17.8977,97908.0
2016-02-08 14:00:00,19.34,19.41,19.3,19.36,93323.0,17.8884,17.9532,17.8515,17.9069,93323.0
2016-02-08 14:30:00,19.35,19.45,19.3,19.45,108635.0,17.8977,17.9902,17.8515,17.9902,108635.0
2016-02-08 15:00:00,19.45,19.6,19.43,19.56,216541.0,17.9902,18.1289,17.9717,18.0919,216541.0
2016-02-08 15:30:00,19.55,19.72,19.55,19.66,604947.0,18.0827,18.2399,18.0827,18.1844,604947.0
2016-02-09 09:30:00,19.07,19.65,19.07,19.48,151861.0,17.6387,18.1752,17.6387,18.0179,151861.0
2016-02-09 10:00:00,19.5,19.62,19.42,19.45,125155.0,18.0364,18.1474,17.9624,17.9902,125155.0
2016-02-09 10:30:00,19.45,19.45,19.18,19.18,149173.0,17.9902,17.9902,17.7405,17.7405,149173.0
2016-02-09 11:00:00,19.18,19.36,19.17,19.33,123610.0,17.7405,17.9069,17.7312,17.8792,123610.0
2016-02-09 11:30:00,19.32,19.34,19.16,19.19,107594.0,17.87,17.8884,17.722,17.7497,107594.0
2016-02-09 12:00:00,19.19,19.27,19.14,19.18,74772.0,17.7497,17.8237,17.7035,17.7405,74772.0
2016-02-09 12:30:00,19.17,19.23,19.11,19.12,81176.0,17.7312,17.7867,17.6757,17.685,81176.0
2016-02-09 13:00:00,19.12,19.13,18.97,19.04,113880.0,17.685,17.6942,17.5462,17.611,113880.0
2016-02-09 13:30:00,19.05,19.11,18.95,18.96,184099.0,17.6202,17.6757,17.5277,17.537,184099.0
2016-02-09 14:00:00,18.96,19.08,18.93,18.94,153670.0,17.537,17.648,17.5092,17.5185,153670.0
2016-02-09 14:30:00,18.94,19.11,18.94,19.09,185313.0,17.5185,17.6757,17.5185,17.6572,185313.0
2016-02-09 15:00:00,19.1,19.27,19.09,19.21,151739.0,17.6665,17.8237,17.6572,17.7682,151739.0
2016-02-09 15:30:00,19.23,19.29,19.16,19.27,413998.0,17.7867,17.8422,17.722,17.8237,413998.0
2016-02-10 09:30:00,19.4,19.86,19.36,19.84,89565.0,17.9439,18.3694,17.9069,18.3509,89565.0
2016-02-10 10:00:00,19.85,20.02,19.72,19.94,109784.0,18.3602,18.5174,18.2399,18.4434,109784.0
2016-02-10 10:30:00,19.95,20.04,19.82,19.82,117403.0,18.4527,18.5359,18.3324,18.3324,117403.0
2016-02-10 11:00:00,19.81,19.87,19.74,19.74,82089.0,18.3232,18.3787,18.2584,18.2584,82089.0
2016-02-10 11:30:00,19.74,19.75,19.62,19.7,42270.0,18.2584,18.2677,18.1474,18.2214,42270.0
2016-02-10 12:00:00,19.7,19.72,19.59,19.68,48257.0,18.2214,18.2399,18.1197,18.2029,48257.0
2016-02-10 12:30:00,19.69,19.79,19.68,19.79,40733.0,18.2122,18.3047,18.2029,18.3047,40733.0
2016-02-10 13:00:00,19.78,19.82,19.69,19.71,28094.0,18.2954,18.3324,18.2122,18.2307,28094.0
2016-02-10 13:30:00,19.72,19.73,19.66,19.66,38438.0,18.2399,18.2492,18.1844,18.1844,38438.0
2016-02-10 14:00:00,19.67,19.73,19.6,19.62,64409.0,18.1937,18.2492,18.1289,18.1474,64409.0
2016-02-10 14:30:00,19.63,19.69,19.57,19.64,75917.0,18.1567,18.2122,18.1012,18.1659,75917.0
2016-02-10 15:00:00,19.63,19.7,19.52,19.54,142587.0,18.1567,18.2214,18.0549,18.0734,142587.0
2016-02-10 15:30:00,19.54,19.57,19.44,19.49,357301.0,18.0734,18.1012,17.9809,18.0272,357301.0
2016-02-11 09:30:00,19.09,19.16,18.77,19.03,228438.0,17.7331,17.7981,17.4358,17.6773,228438.0
2016-02-11 10:00:00,19.03,19.16,18.93,18.95,99857.0,17.6773,17.7981,17.5844,17.603,99857.0
2016-02-11 10:30:00,18.94,18.98,18.7,18.7,92654.0,17.5937,17.6309,17.3708,17.3708,92654.0
2016-02-11 11:00:00,18.7,18.77,18.35,18.56,626339.0,17.3708,17.4358,17.0457,17.2407,626339.0
2016-02-11 11:30:00,18.56,18.61,18.49,18.56,122649.0,17.2407,17.2872,17.1757,17.2407,122649.0
2016-02-11 12:00:00,18.56,18.64,18.52,18.58,64657.0,17.2407,17.3151,17.2036,17.2593,64657.0
2016-02-11 12:30:00,18.59,18.71,18.5,18.68,66885.0,17.2686,17.3801,17.185,17.3522,66885.0
2016-02-11 13:00:00,18.7,18.77,18.66,18.69,81126.0,17.3708,17.4358,17.3336,17.3615,81126.0
2016-02-11 13:30:00,18.69,18.72,18.56,18.6,74699.0,17.3615,17.3894,17.2407,17.2779,74699.0
2016-02-11 14:00:00,18.6,18.6,18.49,18.5,97304.0,17.2779,17.2779,17.1757,17.185,97304.0
2016-02-11 14:30:00,18.5,18.79,18.46,18.76,146435.0,17.185,17.4544,17.1479,17.4265,146435.0
2016-02-11 15:00:00,18.76,18.77,18.62,18.74,183514.0,17.4265,17.4358,17.2965,17.408,183514.0
2016-02-11 15:30:00,18.74,18.79,18.61,18.61,418263.0,17.408,17.4544,17.2872,17.2872,418263.0
2016-02-12 09:30:00,18.85,19.3,18.74,18.85,94309.0,17.5101,17.9281,17.408,17.5101,94309.0
2016-02-12 10:00:00,18.85,18.95,18.78,18.93,59128.0,17.5101,17.603,17.4451,17.5844,59128.0
2016-02-12 10:30:00,18.92,18.92,18.67,18.73,113108.0,17.5752,17.5752,17.3429,17.3987,113108.0
2016-02-12 11:00:00,18.73,19.03,18.73,19.02,53937.0,17.3987,17.6773,17.3987,17.6681,53937.0
2016-02-12 11:30:00,19.03,19.05,18.97,18.99,44657.0,17.6773,17.6959,17.6216,17.6402,44657.0
2016-02-12 12:00:00,18.99,19.07,18.93,19.05,61587.0,17.6402,17.7145,17.5844,17.6959,61587.0
2016-02-12 12:30:00,19.05,19.11,19.0,19.0,54177.0,17.6959,17.7517,17.6495,17.6495,54177.0
2016-02-12 13:00:00,19.0,19.03,18.88,18.9,57176.0,17.6495,17.6773,17.538,17.5566,57176.0
2016-02-12 13:30:00,18.9,18.97,18.89,18.91,43711.0,17.5566,17.6216,17.5473,17.5659,43711.0
2016-02-12 14:00:00,18.92,19.01,18.91,19.0,51318.0,17.5752,17.6588,17.5659,17.6495,51318.0
2016-02-12 14:30:00,19.01,19.06,18.96,19.03,65412.0,17.6588,17.7052,17.6123,17.6773,65412.0
2016-02-12 15:00:00,19.03,19.1,19.0,19.07,67159.0,17.6773,17.7424,17.6495,17.7145,67159.0
2016-02-12 15:30:00,19.07,19.08,19.01,19.04,205063.0,17.7145,17.7238,17.6588,17.6866,205063.0
2016-02-16 09:30:00,19.27,19.35,19.13,19.32,86989.0,17.9003,17.9746,17.7702,17.9467,86989.0
2016-02-16 10:00:00,19.32,19.39,19.14,19.33,83933.0,17.9467,18.0118,17.7795,17.956,83933.0
2016-02-16 10:30:00,19.33,19.54,19.33,19.53,124428.0,17.956,18.1511,17.956,18.1418,124428.0
2016-02-16 11:00:00,19.53,19.78,19.52,19.76,170577.0,18.1418,18.374,18.1325,18.3555,170577.0
2016-02-16 11:30:00,19.76,20.0,19.73,19.98,210164.0,18.3555,18.5784,18.3276,18.5598,210164.0
2016-02-16 12:00:00,19.98,20.02,19.92,19.97,255557.0,18.5598,18.597,18.5041,18.5505,255557.0
2016-02-16 12:30:00,19.97,20.08,19.92,20.06,153664.0,18.5505,18.6527,18.5041,18.6341,153664.0
2016-02-16 13:00:00,20.06,20.08,20.0,20.02,149683.0,18.6341,18.6527,18.5784,18.597,149683.0
2016-02-16 13:30:00,20.03,20.13,20.01,20.12,106942.0,18.6063,18.6992,18.5877,18.6899,106942.0
2016-02-16 14:00:00,20.12,20.19,20.11,20.18,226063.0,18.6899,18.7549,18.6806,18.7456,226063.0
2016-02-16 14:30:00,20.18,20.25,20.18,20.23,211544.0,18.7456,18.8106,18.7456,18.792,211544.0
2016-02-16 15:00:00,20.23,20.33,20.17,20.32,311976.0,18.792,18.8849,18.7363,18.8756,311976.0
2016-02-16 15:30:00,20.32,20.38,20.27,20.32,721628.0,18.8756,18.9314,18.8292,18.8756,721628.0
2016-02-17 09:30:00,20.3,20.44,20.1,20.16,237858.0,18.8571,18.9871,18.6713,18.727,237858.0
2016-02-17 10:00:00,20.17,20.27,20.07,20.19,202304.0,18.7363,18.8292,18.6434,18.7549,202304.0
2016-02-17 10:30:00,20.2,20.22,20.09,20.18,141527.0,18.7642,18.7828,18.662,18.7456,141527.0
2016-02-17 11:00:00,20.18,20.24,20.14,20.18,117807.0,18.7456,18.8013,18.7084,18.7456,117807.0
2016-02-17 11:30:00,20.18,20.22,20.1,20.17,119085.0,18.7456,18.7828,18.6713,18.7363,119085.0
2016-02-17 12:00:00,20.17,20.2,20.13,20.17,76117.0,18.7363,18.7642,18.6992,18.7363,76117.0
2016-02-17 12:30:00,20.17,20.24,20.16,20.18,71110.0,18.7363,18.8013,18.727,18.7456,71110.0
2016-02-17 13:00:00,20.19,20.21,20.14,20.19,135838.0,18.7549,18.7735,18.7084,18.7549,135838.0
2016-02-17 13:30:00,20.19,20.19,20.12,20.15,84688.0,18.7549,18.7549,18.6899,18.7177,84688.0
2016-02-17 14:00:00,20.14,20.25,20.13,20.23,72968.0,18.7084,18.8106,18.6992,18.792,72968.0
2016-02-17 14:30:00,20.22,20.32,20.19,20.19,183549.0,18.7828,18.8756,18.7549,18.7549,183549.0
2016-02-17 15:00:00,20.2,20.23,20.18,20.2,176326.0,18.7642,18.792,18.7456,18.7642,176326.0
2016-02-17 15:30:00,20.2,20.24,20.16,20.24,279343.0,18.7642,18.8013,18.727,18.8013,279343.0
2016-02-18 09:30:00,20.26,20.47,20.13,20.47,134272.0,18.8199,19.015,18.6992,19.015,134272.0
2016-02-18 10:00:00,20.47,20.53,20.36,20.53,134050.0,19.015,19.0707,18.9128,19.0707,134050.0
2016-02-18 10:30:00,20.52,20.52,20.35,20.4,99823.0,19.0614,19.0614,18.9035,18.95,99823.0
2016-02-18 11:00:00,20.39,20.39,20.27,20.32,102447.0,18.9407,18.9407,18.8292,18.8756,102447.0
2016-02-18 11:30:00,20.32,20.33,20.22,20.28,73224.0,18.8756,18.8849,18.7828,18.8385,73224.0
2016-02-18 12:00:00,20.27,20.39,20.24,20.38,62574.0,18.8292,18.9407,18.8013,18.9314,62574.0
2016-02-18 12:30:00,20.37,20.39,20.32,20.37,44240.0,18.9221,18.9407,18.8756,18.9221,44240.0
2016-02-18 13:00:00,20.37,20.43,20.3,20.41,114550.0,18.9221,18.9778,18.8571,18.9593,114550.0
2016-02-18 13:30:00,20.42,20.5,20.37,20.45,156098.0,18.9685,19.0429,18.9221,18.9964,156098.0
2016-02-18 14:00:00,20.45,20.51,20.42,20.5,91444.0,18.9964,19.0521,18.9685,19.0429,91444.0
2016-02-18 14:30:00,20.5,20.54,20.48,20.49,76129.0,19.0429,19.08,19.0243,19.0336,76129.0
2016-02-18 15:00:00,20.48,20.49,20.44,20.48,119305.0,19.0243,19.0336,18.9871,19.0243,119305.0
2016-02-18 15:30:00,20.48,20.54,20.47,20.53,639677.0,19.0243,19.08,19.015,19.0707,639677.0
2016-02-19 09:30:00,20.47,20.67,20.45,20.57,195077.0,19.015,19.2008,18.9964,19.1079,195077.0
2016-02-19 10:00:00,20.57,20.67,20.57,20.61,299822.0,19.1079,19.2008,19.1079,19.145,299822.0
2016-02-19 10:30:00,20.61,20.63,20.5,20.54,130238.0,19.145,19.1636,19.0429,19.08,130238.0
2016-02-19 11:00:00,20.52,20.61,20.5,20.6,89367.0,19.0614,19.145,19.0429,19.1357,89367.0
2016-02-19 11:30:00,20.59,20.67,20.58,20.6,91663.0,19.1265,19.2008,19.1172,19.1357,91663.0
2016-02-19 12:00:00,20.6,20.62,20.55,20.56,51886.0,19.1357,19.1543,19.0893,19.0986,51886.0
2016-02-19 12:30:00,20.56,20.62,20.55,20.6,53843.0,19.0986,19.1543,19.0893,19.1357,53843.0
2016-02-19 13:00:00,20.6,20.67,20.58,20.67,70717.0,19.1357,19.2008,19.1172,19.2008,70717.0
2016-02-19 13:30:00,20.67,20.73,20.66,20.72,115555.0,19.2008,19.2565,19.1915,19.2472,115555.0
2016-02-19 14:00:00,20.72,20.74,20.69,20.71,108491.0,19.2472,19.2658,19.2193,19.2379,108491.0
2016-02-19 14:30:00,20.72,20.72,20.63,20.63,109568.0,19.2472,19.2472,19.1636,19.1636,109568.0
2016-02-19 15:00:00,20.63,20.71,20.63,20.69,143160.0,19.1636,19.2379,19.1636,19.2193,143160.0
2016-02-19 15:30:00,20.69,20.73,20.66,20.7,354176.0,19.2193,19.2565,19.1915,19.2286,354176.0
2016-02-22 09:30:00,20.9,21.1,20.87,20.99,114977.0,19.4144,19.6002,19.3866,19.498,114977.0
2016-02-22 10:00:00,20.99,21.03,20.79,20.79,106118.0,19.498,19.5352,19.3122,19.3122,106118.0
2016-02-22 10:30:00,20.8,20.91,20.79,20.9,77640.0,19.3215,19.4237,19.3122,19.4144,77640.0
2016-02-22 11:00:00,20.89,20.93,20.85,20.91,47423.0,19.4051,19.4423,19.368,19.4237,47423.0
2016-02-22 11:30:00,20.91,20.97,20.89,20.93,56716.0,19.4237,19.4794,19.4051,19.4423,56716.0
2016-02-22 12:00:00,20.93,20.93,20.85,20.85,69561.0,19.4423,19.4423,19.368,19.368,69561.0
2016-02-22 12:30:00,20.85,20.91,20.83,20.87,38887.0,19.368,19.4237,19.3494,19.3866,38887.0
2016-02-22 13:00:00,20.88,20.91,20.85,20.9,52990.0,19.3958,19.4237,19.368,19.4144,52990.0
2016-02-22 13:30:00,20.89,20.97,20.88,20.96,55227.0,19.4051,19.4794,19.3958,19.4702,55227.0
2016-02-22 14:00:00,20.97,20.98,20.92,20.93,105523.0,19.4794,19.4887,19.433,19.4423,105523.0
2016-02-22 14:30:00,20.94,21.02,20.92,20.98,84794.0,19.4516,19.5259,19.433,19.4887,84794.0
2016-02-22 15:00:00,20.98,21.0,20.95,20.99,114577.0,19.4887,19.5073,19.4609,19.498,114577.0
2016-02-22 15:30:00,20.99,21.02,20.96,20.98,210830.0,19.498,19.5259,19.4702,19.4887,210830.0
2016-02-23 09:30:00,20.88,21.0,20.74,20.97,81577.0,19.3958,19.5073,19.2658,19.4794,81577.0
2016-02-23 10:00:00,20.96,20.98,20.81,20.88,127660.0,19.4702,19.4887,19.3308,19.3958,127660.0
2016-02-23 10:30:00,20.88,20.96,20.85,20.86,92019.0,19.3958,19.4702,19.368,19.3773,92019.0
2016-02-23 11:00:00,20.87,20.87,20.73,20.76,125951.0,19.3866,19.3866,19.2565,19.2844,125951.0
2016-02-23 11:30:00,20.76,20.89,20.74,20.85,202616.0,19.2844,19.4051,19.2658,19.368,202616.0
2016-02-23 12:00:00,20.85,20.86,20.79,20.82,75540.0,19.368,19.3773,19.3122,19.3401,75540.0
2016-02-23 12:30:00,20.82,20.83,20.79,20.81,68532.0,19.3401,19.3494,19.3122,19.3308,68532.0
2016-02-23 13:00:00,20.81,20.87,20.79,20.84,92001.0,19.3308,19.3866,19.3122,19.3587,92001.0
2016-02-23 13:30:00,20.84,20.87,20.8,20.87,47881.0,19.3587,19.3866,19.3215,19.3866,47881.0
2016-02-23 14:00:00,20.87,20.87,20.82,20.84,71592.0,19.3866,19.3866,19.3401,19.3587,71592.0
2016-02-23 14:30:00,20.84,20.86,20.81,20.82,56529.0,19.3587,19.3773,19.3308,19.3401,56529.0
2016-02-23 15:00:00,20.82,20.83,20.77,20.78,93252.0,19.3401,19.3494,19.2937,19.303,93252.0
2016-02-23 15:30:00,20.77,20.82,20.73,20.74,280137.0,19.2937,19.3401,19.2565,19.2658,280137.0
2016-02-24 09:30:00,20.46,20.49,20.27,20.37,49004.0,19.0057,19.0336,18.8292,18.9221,49004.0
2016-02-24 10:00:00,20.37,20.55,20.31,20.55,81141.0,18.9221,19.0893,18.8664,19.0893,81141.0
2016-02-24 10:30:00,20.56,20.61,20.48,20.59,73301.0,19.0986,19.145,19.0243,19.1265,73301.0
2016-02-24 11:00:00,20.58,20.63,20.56,20.61,73212.0,19.1172,19.1636,19.0986,19.145,73212.0
2016-02-24 11:30:00,20.61,20.73,20.61,20.7,68900.0,19.145,19.2565,19.145,19.2286,68900.0
2016-02-24 12:00:00,20.71,20.77,20.69,20.72,70153.0,19.2379,19.2937,19.2193,19.2472,70153.0
2016-02-24 12:30:00,20.71,20.74,20.69,20.73,42824.0,19.2379,19.2658,19.2193,19.2565,42824.0
2016-02-24 13:00:00,20.73,20.78,20.68,20.69,83718.0,19.2565,19.303,19.2101,19.2193,83718.0
2016-02-24 13:30:00,20.69,20.74,20.67,20.71,91736.0,19.2193,19.2658,19.2008,19.2379,91736.0
2016-02-24 14:00:00,20.71,20.82,20.69,20.8,98684.0,19.2379,19.3401,19.2193,19.3215,98684.0
2016-02-24 14:30:00,20.8,20.85,20.8,20.84,69710.0,19.3215,19.368,19.3215,19.3587,69710.0
2016-02-24 15:00:00,20.84,20.97,20.83,20.96,138289.0,19.3587,19.4794,19.3494,19.4702,138289.0
2016-02-24 15:30:00,20.96,20.99,20.92,20.98,297205.0,19.4702,19.498,19.433,19.4887,297205.0
2016-02-25 09:30:00,20.93,21.1,20.8,20.86,76536.0,19.4423,19.6002,19.3215,19.3773,76536.0
2016-02-25 10:00:00,20.85,20.85,20.64,20.71,84757.0,19.368,19.368,19.1729,19.2379,84757.0
2016-02-25 10:30:00,20.71,20.81,20.66,20.76,117682.0,19.2379,19.3308,19.1915,19.2844,117682.0
2016-02-25 11:00:00,20.76,20.78,20.69,20.77,90257.0,19.2844,19.303,19.2193,19.2937,90257.0
2016-02-25 11:30:00,20.76,20.83,20.73,20.79,55789.0,19.2844,19.3494,19.2565,19.3122,55789.0
2016-02-25 12:00:00,20.79,20.84,20.77,20.84,51709.0,19.3122,19.3587,19.2937,19.3587,51709.0
2016-02-25 12:30:00,20.84,20.84,20.74,20.74,49014.0,19.3587,19.3587,19.2658,19.2658,49014.0
2016-02-25 13:00:00,20.75,20.87,20.73,20.86,40220.0,19.2751,19.3866,19.2565,19.3773,40220.0
2016-02-25 13:30:00,20.87,20.93,20.87,20.92,39183.0,19.3866,19.4423,19.3866,19.433,39183.0
2016-02-25 14:00:00,20.92,20.98,20.9,20.92,48025.0,19.433,19.4887,19.4144,19.433,48025.0
2016-02-25 14:30:00,20.92,20.93,20.87,20.87,53115.0,19.433,19.4423,19.3866,19.3866,53115.0
2016-02-25 15:00:00,20.88,20.92,20.82,20.83,112736.0,19.3958,19.433,19.3401,19.3494,112736.0
2016-02-25 15:30:00,20.84,20.99,20.83,20.98,214368.0,19.3587,19.498,19.3494,19.4887,214368.0
2016-02-26 09:30:00,21.06,21.06,20.76,20.8,136086.0,19.563,19.563,19.2844,19.3215,136086.0
2016-02-26 10:00:00,20.79,20.85,20.72,20.74,85287.0,19.3122,19.368,19.2472,19.2658,85287.0
2016-02-26 10:30:00,20.74,21.0,20.74,21.0,115598.0,19.2658,19.5073,19.2658,19.5073,115598.0
2016-02-26 11:00:00,21.0,21.06,20.98,20.98,81087.0,19.5073,19.563,19.4887,19.4887,81087.0
2016-02-26 11:30:00,20.98,21.02,20.94,21.02,71952.0,19.4887,19.5259,19.4516,19.5259,71952.0
2016-02-26 12:00:00,21.01,21.01,20.95,21.0,44454.0,19.5166,19.5166,19.4609,19.5073,44454.0
2016-02-26 12:30:00,21.01,21.06,20.99,21.05,57638.0,19.5166,19.563,19.498,19.5538,57638.0
2016-02-26 13:00:00,21.04,21.06,20.96,20.96,77055.0,19.5445,19.563,19.4702,19.4702,77055.0
2016-02-26 13:30:00,20.96,20.96,20.86,20.87,57422.0,19.4702,19.4702,19.3773,19.3866,57422.0
2016-02-26 14:00:00,20.88,20.92,20.85,20.87,71769.0,19.3958,19.433,19.368,19.3866,71769.0
2016-02-26 14:30:00,20.86,20.87,20.78,20.82,89898.0,19.3773,19.3866,19.303,19.3401,89898.0
2016-02-26 15:00:00,20.82,20.91,20.81,20.83,65389.0,19.3401,19.4237,19.3308,19.3494,65389.0
2016-02-26 15:30:00,20.84,20.91,20.84,20.86,217626.0,19.3587,19.4237,19.3587,19.3773,217626.0
2016-02-29 09:30:00,20.8,21.02,20.8,20.91,64203.0,19.3215,19.5259,19.3215,19.4237,64203.0
2016-02-29 10:00:00,20.9,21.02,20.86,20.92,82284.0,19.4144,19.5259,19.3773,19.433,82284.0
2016-02-29 10:30:00,20.93,20.95,20.87,20.93,86863.0,19.4423,19.4609,19.3866,19.4423,86863.0
2016-02-29 11:00:00,20.93,21.09,20.93,21.05,119034.0,19.4423,19.5909,19.4423,19.5538,119034.0
2016-02-29 11:30:00,21.04,21.09,21.03,21.05,70439.0,19.5445,19.5909,19.5352,19.5538,70439.0
2016-02-29 12:00:00,21.05,21.07,21.03,21.04,64654.0,19.5538,19.5723,19.5352,19.5445,64654.0
2016-02-29 12:30:00,21.04,21.07,21.02,21.07,79695.0,19.5445,19.5723,19.5259,19.5723,79695.0
2016-02-29 13:00:00,21.06,21.07,21.0,21.0,38900.0,19.563,19.5723,19.5073,19.5073,38900.0
2016-02-29 13:30:00,20.99,21.05,20.97,21.05,38661.0,19.498,19.5538,19.4794,19.5538,38661.0
2016-02-29 14:00:00,21.05,21.05,20.94,20.98,66212.0,19.5538,19.5538,19.4516,19.4887,66212.0
2016-02-29 14:30:00,20.97,21.0,20.93,20.93,49993.0,19.4794,19.5073,19.4423,19.4423,49993.0
2016-02-29 15:00:00,20.93,20.95,20.83,20.94,112515.0,19.4423,19.4609,19.3494,19.4516,112515.0
2016-02-29 15:30:00,20.93,20.97,20.84,20.84,319082.0,19.4423,19.4794,19.3587,19.3587,319082.0
2016-03-01 09:30:00,21.03,21.11,20.96,20.96,76073.0,19.5352,19.6095,19.4702,19.4702,76073.0
2016-03-01 10:00:00,20.99,21.28,20.99,21.26,184318.0,19.498,19.7674,19.498,19.7488,184318.0
2016-03-01 10:30:00,21.26,21.27,21.13,21.19,80984.0,19.7488,19.7581,19.6281,19.6838,80984.0
2016-03-01 11:00:00,21.19,21.31,21.19,21.3,80367.0,19.6838,19.7953,19.6838,19.786,80367.0
2016-03-01 11:30:00,21.3,21.33,21.27,21.32,60620.0,19.786,19.8139,19.7581,19.8046,60620.0
2016-03-01 12:00:00,21.33,21.36,21.29,21.36,76911.0,19.8139,19.8417,19.7767,19.8417,76911.0
2016-03-01 12:30:00,21.36,21.36,21.26,21.34,54457.0,19.8417,19.8417,19.7488,19.8231,54457.0
2016-03-01 13:00:00,21.34,21.34,21.24,21.26,79240.0,19.8231,19.8231,19.7303,19.7488,79240.0
2016-03-01 13:30:00,21.25,21.34,21.25,21.26,97445.0,19.7395,19.8231,19.7395,19.7488,97445.0
2016-03-01 14:00:00,21.27,21.28,21.23,21.24,77179.0,19.7581,19.7674,19.721,19.7303,77179.0
2016-03-01 14:30:00,21.25,21.32,21.22,21.3,115729.0,19.7395,19.8046,19.7117,19.786,115729.0
2016-03-01 15:00:00,21.3,21.36,21.3,21.34,95275.0,19.786,19.8417,19.786,19.8231,95275.0
2016-03-01 15:30:00,21.34,21.38,21.29,21.36,287183.0,19.8231,19.8603,19.7767,19.8417,287183.0
2016-03-02 09:30:00,21.31,21.56,21.26,21.4,254968.0,19.7953,20.0275,19.7488,19.8789,254968.0
2016-03-02 10:00:00,21.41,21.41,21.32,21.37,48890.0,19.8882,19.8882,19.8046,19.851,48890.0
2016-03-02 10:30:00,21.37,21.5,21.31,21.49,90788.0,19.851,19.9718,19.7953,19.9625,90788.0
2016-03-02 11:00:00,21.49,21.54,21.4,21.43,103609.0,19.9625,20.0089,19.8789,19.9067,103609.0
2016-03-02 11:30:00,21.44,21.47,21.36,21.38,56489.0,19.916,19.9439,19.8417,19.8603,56489.0
2016-03-02 12:00:00,21.38,21.39,21.32,21.34,36838.0,19.8603,19.8696,19.8046,19.8231,36838.0
2016-03-02 12:30:00,21.33,21.48,21.32,21.46,141390.0,19.8139,19.9532,19.8046,19.9346,141390.0
2016-03-02 13:00:00,21.46,21.5,21.38,21.43,91704.0,19.9346,19.9718,19.8603,19.9067,91704.0
2016-03-02 13:30:00,21.42,21.46,21.38,21.39,59424.0,19.8975,19.9346,19.8603,19.8696,59424.0
2016-03-02 14:00:00,21.38,21.48,21.32,21.48,99332.0,19.8603,19.9532,19.8046,19.9532,99332.0
2016-03-02 14:30:00,21.48,21.48,21.36,21.39,80461.0,19.9532,19.9532,19.8417,19.8696,80461.0
2016-03-02 15:00:00,21.39,21.54,21.37,21.5,128570.0,19.8696,20.0089,19.851,19.9718,128570.0
2016-03-02 15:30:00,21.49,21.53,21.47,21.53,287762.0,19.9625,19.9996,19.9439,19.9996,287762.0
2016-03-03 09:30:00,21.43,21.76,21.36,21.69,143707.0,19.9067,20.2133,19.8417,20.1483,143707.0
2016-03-03 10:00:00,21.68,21.79,21.66,21.71,104010.0,20.139,20.2412,20.1204,20.1668,104010.0
2016-03-03 10:30:00,21.71,21.76,21.64,21.74,107242.0,20.1668,20.2133,20.1018,20.1947,107242.0
2016-03-03 11:00:00,21.74,21.84,21.66,21.66,102586.0,20.1947,20.2876,20.1204,20.1204,102586.0
2016-03-03 11:30:00,21.67,21.74,21.65,21.73,91570.0,20.1297,20.1947,20.1111,20.1854,91570.0
2016-03-03 12:00:00,21.73,21.74,21.64,21.66,71255.0,20.1854,20.1947,20.1018,20.1204,71255.0
2016-03-03 12:30:00,21.66,21.72,21.66,21.69,43855.0,20.1204,20.1761,20.1204,20.1483,43855.0
2016-03-03 13:00:00,21.68,21.7,21.62,21.63,40198.0,20.139,20.1576,20.0832,20.0925,40198.0
2016-03-03 13:30:00,21.62,21.77,21.62,21.75,53107.0,20.0832,20.2226,20.0832,20.204,53107.0
2016-03-03 14:00:00,21.75,21.78,21.72,21.74,49750.0,20.204,20.2319,20.1761,20.1947,49750.0
2016-03-03 14:30:00,21.74,21.76,21.72,21.74,44104.0,20.1947,20.2133,20.1761,20.1947,44104.0
2016-03-03 15:00:00,21.75,21.78,21.73,21.78,66781.0,20.204,20.2319,20.1854,20.2319,66781.0
2016-03-03 15:30:00,21.78,21.85,21.75,21.82,335357.0,20.2319,20.2969,20.204,20.269,335357.0
2016-03-04 09:30:00,21.76,21.87,21.1,21.24,445101.0,20.2133,20.3155,19.6002,19.7303,445101.0
2016-03-04 10:00:00,21.25,21.27,21.08,21.15,180263.0,19.7395,19.7581,19.5816,19.6467,180263.0
2016-03-04 10:30:00,21.16,21.34,21.11,21.3,145009.0,19.6559,19.8231,19.6095,19.786,145009.0
2016-03-04 11:00:00,21.3,21.59,21.29,21.52,212209.0,19.786,20.0554,19.7767,19.9904,212209.0
2016-03-04 11:30:00,21.52,21.54,21.45,21.51,95278.0,19.9904,20.0089,19.9253,19.9811,95278.0
2016-03-04 12:00:00,21.52,21.55,21.46,21.49,94193.0,19.9904,20.0182,19.9346,19.9625,94193.0
2016-03-04 12:30:00,21.48,21.56,21.48,21.54,93161.0,19.9532,20.0275,19.9532,20.0089,93161.0
2016-03-04 13:00:00,21.53,21.65,21.5,21.64,82933.0,19.9996,20.1111,19.9718,20.1018,82933.0
2016-03-04 13:30:00,21.64,21.7,21.6,21.68,90522.0,20.1018,20.1576,20.0647,20.139,90522.0
2016-03-04 14:00:00,21.68,21.69,21.55,21.59,118011.0,20.139,20.1483,20.0182,20.0554,118011.0
2016-03-04 14:30:00,21.59,21.61,21.53,21.56,117877.0,20.0554,20.074,19.9996,20.0275,117877.0
2016-03-04 15:00:00,21.57,21.7,21.57,21.7,131123.0,20.0368,20.1576,20.0368,20.1576,131123.0
2016-03-04 15:30:00,21.71,21.79,21.67,21.73,738384.0,20.1668,20.2412,20.1297,20.1854,738384.0
2016-03-07 09:30:00,21.59,21.82,21.57,21.79,103438.0,20.0554,20.269,20.0368,20.2412,103438.0
2016-03-07 10:00:00,21.78,21.97,21.77,21.92,100775.0,20.2319,20.4084,20.2226,20.3619,100775.0
2016-03-07 10:30:00,21.93,21.98,21.86,21.92,143992.0,20.3712,20.4177,20.3062,20.3619,143992.0
2016-03-07 11:00:00,21.93,21.98,21.86,21.87,46877.0,20.3712,20.4177,20.3062,20.3155,46877.0
2016-03-07 11:30:00,21.86,22.0,21.82,21.91,102385.0,20.3062,20.4362,20.269,20.3526,102385.0
2016-03-07 12:00:00,21.91,21.95,21.89,21.94,35501.0,20.3526,20.3898,20.3341,20.3805,35501.0
2016-03-07 12:30:00,21.94,21.95,21.91,21.93,35616.0,20.3805,20.3898,20.3526,20.3712,35616.0
2016-03-07 13:00:00,21.94,22.0,21.91,21.94,39880.0,20.3805,20.4362,20.3526,20.3805,39880.0
2016-03-07 13:30:00,21.93,21.94,21.87,21.92,43466.0,20.3712,20.3805,20.3155,20.3619,43466.0
2016-03-07 14:00:00,21.91,21.91,21.82,21.85,119562.0,20.3526,20.3526,20.269,20.2969,119562.0
2016-03-07 14:30:00,21.85,21.85,21.73,21.77,153053.0,20.2969,20.2969,20.1854,20.2226,153053.0
2016-03-07 15:00:00,21.77,21.86,21.71,21.85,134531.0,20.2226,20.3062,20.1668,20.2969,134531.0
2016-03-07 15:30:00,21.85,21.95,21.84,21.95,309101.0,20.2969,20.3898,20.2876,20.3898,309101.0
2016-03-08 09:30:00,21.77,21.89,21.41,21.43,173579.0,20.2226,20.3341,19.8882,19.9067,173579.0
2016-03-08 10:00:00,21.44,21.45,21.16,21.16,250617.0,19.916,19.9253,19.6559,19.6559,250617.0
2016-03-08 10:30:00,21.16,21.24,21.13,21.17,170733.0,19.6559,19.7303,19.6281,19.6652,170733.0
2016-03-08 11:00:00,21.17,21.23,21.17,21.2,138294.0,19.6652,19.721,19.6652,19.6931,138294.0
2016-03-08 11:30:00,21.19,21.22,21.16,21.2,114008.0,19.6838,19.7117,19.6559,19.6931,114008.0
2016-03-08 12:00:00,21.21,21.21,21.14,21.21,180041.0,19.7024,19.7024,19.6374,19.7024,180041.0
2016-03-08 12:30:00,21.2,21.23,21.14,21.15,131327.0,19.6931,19.721,19.6374,19.6467,131327.0
2016-03-08 13:00:00,21.15,21.19,21.14,21.18,87342.0,19.6467,19.6838,19.6374,19.6745,87342.0
2016-03-08 13:30:00,21.18,21.21,21.17,21.17,87191.0,19.6745,19.7024,19.6652,19.6652,87191.0
2016-03-08 14:00:00,21.18,21.21,21.12,21.12,148140.0,19.6745,19.7024,19.6188,19.6188,148140.0
2016-03-08 14:30:00,21.12,21.13,21.01,21.03,274520.0,19.6188,19.6281,19.5166,19.5352,274520.0
2016-03-08 15:00:00,21.04,21.11,21.03,21.09,163037.0,19.5445,19.6095,19.5352,19.5909,163037.0
2016-03-08 15:30:00,21.08,21.08,20.98,21.01,514248.0,19.5816,19.5816,19.4887,19.5166,514248.0
2016-03-09 09:30:00,21.1,21.34,21.06,21.29,139117.0,19.6002,19.8231,19.563,19.7767,139117.0
2016-03-09 10:00:00,21.29,21.33,21.21,21.25,108340.0,19.7767,19.8139,19.7024,19.7395,108340.0
2016-03-09 10:30:00,21.25,21.26,21.12,21.16,131193.0,19.7395,19.7488,19.6188,19.6559,131193.0
2016-03-09 11:00:00,21.15,21.18,21.09,21.15,222106.0,19.6467,19.6745,19.5909,19.6467,222106.0
2016-03-09 11:30:00,21.14,21.18,21.13,21.16,125885.0,19.6374,19.6745,19.6281,19.6559,125885.0
2016-03-09 12:00:00,21.16,21.21,21.15,21.16,134529.0,19.6559,19.7024,19.6467,19.6559,134529.0
2016-03-09 12:30:00,21.16,21.21,21.06,21.21,150581.0,19.6559,19.7024,19.563,19.7024,150581.0
2016-03-09 13:00:00,21.21,21.26,21.18,21.24,97899.0,19.7024,19.7488,19.6745,19.7303,97899.0
2016-03-09 13:30:00,21.25,21.27,21.15,21.25,278581.0,19.7395,19.7581,19.6467,19.7395,278581.0
2016-03-09 14:00:00,21.26,21.27,21.19,21.2,149302.0,19.7488,19.7581,19.6838,19.6931,149302.0
2016-03-09 14:30:00,21.21,21.23,21.19,21.23,59357.0,19.7024,19.721,19.6838,19.721,59357.0
2016-03-09 15:00:00,21.22,21.23,21.16,21.21,108308.0,19.7117,19.721,19.6559,19.7024,108308.0
2016-03-09 15:30:00,21.21,21.24,21.19,21.24,562017.0,19.7024,19.7303,19.6838,19.7303,562017.0
2016-03-10 09:30:00,21.33,21.38,21.19,21.35,242140.0,19.8139,19.8603,19.6838,19.8324,242140.0
2016-03-10 10:00:00,21.36,21.37,21.26,21.28,145457.0,19.8417,19.851,19.7488,19.7674,145457.0
2016-03-10 10:30:00,21.27,21.31,21.18,21.24,97627.0,19.7581,19.7953,19.6745,19.7303,97627.0
2016-03-10 11:00:00,21.24,21.25,21.13,21.17,101546.0,19.7303,19.7395,19.6281,19.6652,101546.0
2016-03-10 11:30:00,21.17,21.24,21.11,21.21,143394.0,19.6652,19.7303,19.6095,19.7024,143394.0
2016-03-10 12:00:00,21.2,21.27,21.2,21.24,119843.0,19.6931,19.7581,19.6931,19.7303,119843.0
2016-03-10 12:30:00,21.24,21.24,21.05,21.17,140685.0,19.7303,19.7303,19.5538,19.6652,140685.0
2016-03-10 13:00:00,21.17,21.18,21.07,21.16,124180.0,19.6652,19.6745,19.5723,19.6559,124180.0
2016-03-10 13:30:00,21.16,21.2,21.14,21.16,101195.0,19.6559,19.6931,19.6374,19.6559,101195.0
2016-03-10 14:00:00,21.16,21.18,21.1,21.17,79582.0,19.6559,19.6745,19.6002,19.6652,79582.0
2016-03-10 14:30:00,21.16,21.21,21.1,21.13,227534.0,19.6559,19.7024,19.6002,19.6281,227534.0
2016-03-10 15:00:00,21.13,21.19,21.1,21.17,224426.0,19.6281,19.6838,19.6002,19.6652,224426.0
2016-03-10 15:30:00,21.17,21.21,21.12,21.2,534375.0,19.6652,19.7024,19.6188,19.6931,534375.0
2016-03-11 09:30:00,21.43,21.5,21.34,21.45,434847.0,19.9067,19.9718,19.8231,19.9253,434847.0
2016-03-11 10:00:00,21.46,21.76,21.43,21.71,349907.0,19.9346,20.2133,19.9067,20.1668,349907.0
2016-03-11 10:30:00,21.71,21.72,21.65,21.7,108531.0,20.1668,20.1761,20.1111,20.1576,108531.0
2016-03-11 11:00:00,21.69,21.84,21.68,21.84,253873.0,20.1483,20.2876,20.139,20.2876,253873.0
2016-03-11 11:30:00,21.83,21.86,21.78,21.78,85050.0,20.2783,20.3062,20.2319,20.2319,85050.0
2016-03-11 12:00:00,21.78,21.81,21.77,21.8,51919.0,20.2319,20.2597,20.2226,20.2504,51919.0
2016-03-11 12:30:00,21.8,21.81,21.76,21.79,55041.0,20.2504,20.2597,20.2133,20.2412,55041.0
2016-03-11 13:00:00,21.79,21.8,21.77,21.8,85049.0,20.2412,20.2504,20.2226,20.2504,85049.0
2016-03-11 13:30:00,21.8,21.8,21.72,21.75,107912.0,20.2504,20.2504,20.1761,20.204,107912.0
2016-03-11 14:00:00,21.76,21.76,21.73,21.73,93238.0,20.2133,20.2133,20.1854,20.1854,93238.0
2016-03-11 14:30:00,21.74,21.74,21.7,21.71,100864.0,20.1947,20.1947,20.1576,20.1668,100864.0
2016-03-11 15:00:00,21.72,21.75,21.68,21.68,376792.0,20.1761,20.204,20.139,20.139,376792.0
2016-03-11 15:30:00,21.68,21.74,21.66,21.72,427118.0,20.139,20.1947,20.1204,20.1761,427118.0
2016-03-14 09:30:00,21.74,21.8,21.51,21.51,142328.0,20.1947,20.2504,19.9811,19.9811,142328.0
2016-03-14 10:00:00,21.51,21.53,21.42,21.51,195456.0,19.9811,19.9996,19.8975,19.9811,195456.0
2016-03-14 10:30:00,21.5,21.52,21.43,21.48,210574.0,19.9718,19.9904,19.9067,19.9532,210574.0
2016-03-14 11:00:00,21.49,21.51,21.46,21.46,174686.0,19.9625,19.9811,19.9346,19.9346,174686.0
2016-03-14 11:30:00,21.46,21.47,21.38,21.39,94693.0,19.9346,19.9439,19.8603,19.8696,94693.0
2016-03-14 12:00:00,21.39,21.48,21.36,21.48,88873.0,19.8696,19.9532,19.8417,19.9532,88873.0
2016-03-14 12:30:00,21.48,21.51,21.47,21.5,76342.0,19.9532,19.9811,19.9439,19.9718,76342.0
2016-03-14 13:00:00,21.51,21.52,21.49,21.51,158219.0,19.9811,19.9904,19.9625,19.9811,158219.0
2016-03-14 13:30:00,21.5,21.51,21.48,21.5,117573.0,19.9718,19.9811,19.9532,19.9718,117573.0
2016-03-14 14:00:00,21.5,21.56,21.49,21.49,252558.0,19.9718,20.0275,19.9625,19.9625,252558.0
2016-03-14 14:30:00,21.5,21.63,21.49,21.6,210182.0,19.9718,20.0925,19.9625,20.0647,210182.0
2016-03-14 15:00:00,21.61,21.63,21.58,21.62,162075.0,20.074,20.0925,20.0461,20.0832,162075.0
2016-03-14 15:30:00,21.61,21.64,21.56,21.59,400071.0,20.074,20.1018,20.0275,20.0554,400071.0
2016-03-15 09:30:00,21.64,21.78,21.43,21.48,301514.0,20.1018,20.2319,19.9067,19.9532,301514.0
2016-03-15 10:00:00,21.49,21.49,21.19,21.19,204357.0,19.9625,19.9625,19.6838,19.6838,204357.0
2016-03-15 10:30:00,21.19,21.22,21.05,21.05,222546.0,19.6838,19.7117,19.5538,19.5538,222546.0
2016-03-15 11:00:00,21.06,21.06,20.91,20.93,412460.0,19.563,19.563,19.4237,19.4423,412460.0
2016-03-15 11:30:00,20.93,21.02,20.86,20.88,292205.0,19.4423,19.5259,19.3773,19.3958,292205.0
2016-03-15 12:00:00,20.88,21.05,20.75,21.05,358842.0,19.3958,19.5538,19.2751,19.5538,358842.0
2016-03-15 12:30:00,21.05,21.12,20.94,21.1,365017.0,19.5538,19.6188,19.4516,19.6002,365017.0
2016-03-15 13:00:00,21.1,21.27,21.08,21.2,228758.0,19.6002,19.7581,19.5816,19.6931,228758.0
2016-03-15 13:30:00,21.2,21.34,21.2,21.3,311644.0,19.6931,19.8231,19.6931,19.786,311644.0
2016-03-15 14:00:00,21.3,21.37,21.3,21.34,211861.0,19.786,19.851,19.786,19.8231,211861.0
2016-03-15 14:30:00,21.34,21.44,21.32,21.42,199266.0,19.8231,19.916,19.8046,19.8975,199266.0
2016-03-15 15:00:00,21.41,21.43,21.38,21.43,170452.0,19.8882,19.9067,19.8603,19.9067,170452.0
2016-03-15 15:30:00,21.43,21.43,21.38,21.42,500078.0,19.9067,19.9067,19.8603,19.8975,500078.0
2016-03-16 09:30:00,21.36,21.6,21.31,21.56,179564.0,19.8417,20.0647,19.7953,20.0275,179564.0
2016-03-16 10:00:00,21.57,21.7,21.48,21.68,125133.0,20.0368,20.1576,19.9532,20.139,125133.0
2016-03-16 10:30:00,21.68,21.86,21.66,21.85,238940.0,20.139,20.3062,20.1204,20.2969,238940.0
2016-03-16 11:00:00,21.85,21.89,21.73,21.77,245703.0,20.2969,20.3341,20.1854,20.2226,245703.0
2016-03-16 11:30:00,21.78,21.81,21.71,21.73,170754.0,20.2319,20.2597,20.1668,20.1854,170754.0
2016-03-16 12:00:00,21.73,21.76,21.66,21.67,213710.0,20.1854,20.2133,20.1204,20.1297,213710.0
2016-03-16 12:30:00,21.66,21.67,21.58,21.63,142963.0,20.1204,20.1297,20.0461,20.0925,142963.0
2016-03-16 13:00:00,21.63,21.66,21.58,21.58,97950.0,20.0925,20.1204,20.0461,20.0461,97950.0
2016-03-16 13:30:00,21.59,21.61,21.51,21.55,111642.0,20.0554,20.074,19.9811,20.0182,111642.0
2016-03-16 14:00:00,21.56,21.78,21.51,21.76,161094.0,20.0275,20.2319,19.9811,20.2133,161094.0
2016-03-16 14:30:00,21.76,21.89,21.68,21.74,194063.0,20.2133,20.3341,20.139,20.1947,194063.0
2016-03-16 15:00:00,21.75,21.98,21.74,21.93,273066.0,20.204,20.4177,20.1947,20.3712,273066.0
2016-03-16 15:30:00,21.93,21.98,21.89,21.97,796079.0,20.3712,20.4177,20.3341,20.4084,796079.0
2016-03-17 09:30:00,20.56,20.63,19.16,19.3,2934391.0,19.0986,19.1636,17.7981,17.9281,2934391.0
2016-03-17 10:00:00,19.28,19.37,19.03,19.24,1842873.0,17.9096,17.9932,17.6773,17.8724,1842873.0
2016-03-17 10:30:00,19.23,19.79,19.22,19.75,1398869.0,17.8631,18.3833,17.8538,18.3462,1398869.0
2016-03-17 11:00:00,19.75,19.97,19.69,19.94,1001444.0,18.3462,18.5505,18.2904,18.5227,1001444.0
2016-03-17 11:30:00,19.94,20.09,19.68,19.83,727491.0,18.5227,18.662,18.2811,18.4205,727491.0
2016-03-17 12:00:00,19.85,19.99,19.77,19.99,454346.0,18.4391,18.5691,18.3647,18.5691,454346.0
2016-03-17 12:30:00,20.0,20.02,19.85,19.85,369476.0,18.5784,18.597,18.4391,18.4391,369476.0
2016-03-17 13:00:00,19.86,19.89,19.69,19.75,479080.0,18.4483,18.4762,18.2904,18.3462,479080.0
2016-03-17 13:30:00,19.74,19.84,19.72,19.79,377907.0,18.3369,18.4298,18.3183,18.3833,377907.0
2016-03-17 14:00:00,19.79,19.92,19.73,19.82,423663.0,18.3833,18.5041,18.3276,18.4112,423663.0
2016-03-17 14:30:00,19.82,19.86,19.78,19.8,432473.0,18.4112,18.4483,18.374,18.3926,432473.0
2016-03-17 15:00:00,19.8,20.0,19.77,19.95,920629.0,18.3926,18.5784,18.3647,18.5319,920629.0
2016-03-17 15:30:00,19.95,19.95,19.55,19.64,2103837.0,18.5319,18.5319,18.1604,18.244,2103837.0
2016-03-18 09:30:00,19.15,19.34,18.97,19.11,1063707.0,17.7888,17.9653,17.6216,17.7517,1063707.0
2016-03-18 10:00:00,19.12,19.28,19.11,19.15,367008.0,17.7609,17.9096,17.7517,17.7888,367008.0
2016-03-18 10:30:00,19.15,19.29,19.13,19.23,317747.0,17.7888,17.9189,17.7702,17.8631,317747.0
2016-03-18 11:00:00,19.23,19.26,19.03,19.04,275533.0,17.8631,17.891,17.6773,17.6866,275533.0
2016-03-18 11:30:00,19.03,19.07,19.02,19.03,211419.0,17.6773,17.7145,17.6681,17.6773,211419.0
2016-03-18 12:00:00,19.03,19.26,19.02,19.26,316280.0,17.6773,17.891,17.6681,17.891,316280.0
2016-03-18 12:30:00,19.26,19.3,19.19,19.27,484296.0,17.891,17.9281,17.826,17.9003,484296.0
2016-03-18 13:00:00,19.27,19.29,19.22,19.26,177972.0,17.9003,17.9189,17.8538,17.891,177972.0
2016-03-18 13:30:00,19.26,19.39,19.23,19.38,288610.0,17.891,18.0118,17.8631,18.0025,288610.0
2016-03-18 14:00:00,19.38,19.41,19.24,19.4,388521.0,18.0025,18.0303,17.8724,18.021,388521.0
2016-03-18 14:30:00,19.4,19.5,19.39,19.46,370865.0,18.021,18.1139,18.0118,18.0768,370865.0
2016-03-18 15:00:00,19.46,19.53,19.45,19.48,418510.0,18.0768,18.1418,18.0675,18.0954,418510.0
2016-03-18 15:30:00,19.47,19.63,19.47,19.59,1636554.0,18.0861,18.2347,18.0861,18.1975,1636554.0
2016-03-21 09:30:00,19.49,19.82,19.49,19.68,240645.0,18.1046,18.4112,18.1046,18.2811,240645.0
2016-03-21 10:00:00,19.68,19.76,19.64,19.72,258640.0,18.2811,18.3555,18.244,18.3183,258640.0
2016-03-21 10:30:00,19.72,19.73,19.52,19.56,283579.0,18.3183,18.3276,18.1325,18.1697,283579.0
2016-03-21 11:00:00,19.56,19.62,19.49,19.59,250975.0,18.1697,18.2254,18.1046,18.1975,250975.0
2016-03-21 11:30:00,19.59,19.62,19.55,19.57,148039.0,18.1975,18.2254,18.1604,18.179,148039.0
2016-03-21 12:00:00,19.56,19.62,19.55,19.59,131662.0,18.1697,18.2254,18.1604,18.1975,131662.0
2016-03-21 12:30:00,19.59,19.65,19.57,19.64,107947.0,18.1975,18.2533,18.179,18.244,107947.0
2016-03-21 13:00:00,19.64,19.74,19.61,19.74,157410.0,18.244,18.3369,18.2161,18.3369,157410.0
2016-03-21 13:30:00,19.74,19.76,19.67,19.68,159725.0,18.3369,18.3555,18.2718,18.2811,159725.0
2016-03-21 14:00:00,19.69,19.73,19.68,19.7,198743.0,18.2904,18.3276,18.2811,18.2997,198743.0
2016-03-21 14:30:00,19.71,19.72,19.69,19.71,151197.0,18.309,18.3183,18.2904,18.309,151197.0
2016-03-21 15:00:00,19.7,19.74,19.64,19.68,226415.0,18.2997,18.3369,18.244,18.2811,226415.0
2016-03-21 15:30:00,19.68,19.68,19.62,19.63,556098.0,18.2811,18.2811,18.2254,18.2347,556098.0
2016-03-22 09:30:00,19.49,19.65,19.36,19.63,182781.0,18.1046,18.2533,17.9839,18.2347,182781.0
2016-03-22 10:00:00,19.63,19.82,19.63,19.68,413212.0,18.2347,18.4112,18.2347,18.2811,413212.0
2016-03-22 10:30:00,19.68,19.81,19.66,19.67,217802.0,18.2811,18.4019,18.2626,18.2718,217802.0
2016-03-22 11:00:00,19.67,19.71,19.63,19.67,132095.0,18.2718,18.309,18.2347,18.2718,132095.0
2016-03-22 11:30:00,19.67,19.67,19.58,19.6,147767.0,18.2718,18.2718,18.1882,18.2068,147767.0
2016-03-22 12:00:00,19.6,19.72,19.6,19.71,80050.0,18.2068,18.3183,18.2068,18.309,80050.0
2016-03-22 12:30:00,19.72,19.83,19.71,19.82,102057.0,18.3183,18.4205,18.309,18.4112,102057.0
2016-03-22 13:00:00,19.81,19.82,19.71,19.73,69488.0,18.4019,18.4112,18.309,18.3276,69488.0
2016-03-22 13:30:00,19.72,19.75,19.67,19.73,97545.0,18.3183,18.3462,18.2718,18.3276,97545.0
2016-03-22 14:00:00,19.74,19.74,19.69,19.72,107105.0,18.3369,18.3369,18.2904,18.3183,107105.0
2016-03-22 14:30:00,19.71,19.76,19.68,19.68,127878.0,18.309,18.3555,18.2811,18.2811,127878.0
2016-03-22 15:00:00,19.69,19.71,19.67,19.69,141522.0,18.2904,18.309,18.2718,18.2904,141522.0
2016-03-22 15:30:00,19.69,19.73,19.68,19.71,439706.0,18.2904,18.3276,18.2811,18.309,439706.0
2016-03-23 09:30:00,19.54,19.62,19.33,19.36,166080.0,18.1511,18.2254,17.956,17.9839,166080.0
2016-03-23 10:00:00,19.37,19.46,19.32,19.37,248548.0,17.9932,18.0768,17.9467,17.9932,248548.0
2016-03-23 10:30:00,19.36,19.39,19.25,19.26,220047.0,17.9839,18.0118,17.8817,17.891,220047.0
2016-03-23 11:00:00,19.27,19.28,19.13,19.13,182923.0,17.9003,17.9096,17.7702,17.7702,182923.0
2016-03-23 11:30:00,19.14,19.14,19.04,19.11,140171.0,17.7795,17.7795,17.6866,17.7517,140171.0
2016-03-23 12:00:00,19.11,19.11,19.05,19.08,94975.0,17.7517,17.7517,17.6959,17.7238,94975.0
2016-03-23 12:30:00,19.09,19.19,19.08,19.12,283863.0,17.7331,17.826,17.7238,17.7609,283863.0
2016-03-23 13:00:00,19.13,19.16,19.11,19.14,118439.0,17.7702,17.7981,17.7517,17.7795,118439.0
2016-03-23 13:30:00,19.14,19.14,19.09,19.1,99783.0,17.7795,17.7795,17.7331,17.7424,99783.0
2016-03-23 14:00:00,19.11,19.18,19.1,19.13,135953.0,17.7517,17.8167,17.7424,17.7702,135953.0
2016-03-23 14:30:00,19.14,19.15,19.08,19.11,103257.0,17.7795,17.7888,17.7238,17.7517,103257.0
2016-03-23 15:00:00,19.12,19.12,19.07,19.1,133435.0,17.7609,17.7609,17.7145,17.7424,133435.0
2016-03-23 15:30:00,19.1,19.13,19.08,19.09,583701.0,17.7424,17.7702,17.7238,17.7331,583701.0
2016-03-24 09:30:00,19.0,19.03,18.83,18.86,180695.0,17.6495,17.6773,17.4916,17.5194,180695.0
2016-03-24 10:00:00,18.85,19.05,18.84,18.98,260494.0,17.5101,17.6959,17.5008,17.6309,260494.0
2016-03-24 10:30:00,18.98,19.06,18.94,18.94,139230.0,17.6309,17.7052,17.5937,17.5937,139230.0
2016-03-24 11:00:00,18.95,19.02,18.93,18.95,123436.0,17.603,17.6681,17.5844,17.603,123436.0
2016-03-24 11:30:00,18.95,18.96,18.9,18.93,106418.0,17.603,17.6123,17.5566,17.5844,106418.0
2016-03-24 12:00:00,18.92,18.95,18.87,18.9,85404.0,17.5752,17.603,17.5287,17.5566,85404.0
2016-03-24 12:30:00,18.89,18.93,18.87,18.89,112649.0,17.5473,17.5844,17.5287,17.5473,112649.0
2016-03-24 13:00:00,18.88,18.92,18.85,18.92,143692.0,17.538,17.5752,17.5101,17.5752,143692.0
2016-03-24 13:30:00,18.91,18.92,18.86,18.88,79216.0,17.5659,17.5752,17.5194,17.538,79216.0
2016-03-24 14:00:00,18.87,18.93,18.85,18.92,101815.0,17.5287,17.5844,17.5101,17.5752,101815.0
2016-03-24 14:30:00,18.92,18.93,18.86,18.86,71664.0,17.5752,17.5844,17.5194,17.5194,71664.0
2016-03-24 15:00:00,18.86,18.93,18.85,18.92,171280.0,17.5194,17.5844,17.5101,17.5752,171280.0
2016-03-24 15:30:00,18.92,18.94,18.9,18.93,418165.0,17.5752,17.5937,17.5566,17.5844,418165.0
2016-03-28 09:30:00,18.95,18.99,18.85,18.91,266334.0,17.603,17.6402,17.5101,17.5659,266334.0
2016-03-28 10:00:00,18.91,18.99,18.89,18.96,152347.0,17.5659,17.6402,17.5473,17.6123,152347.0
2016-03-28 10:30:00,18.97,18.97,18.89,18.89,131202.0,17.6216,17.6216,17.5473,17.5473,131202.0
2016-03-28 11:00:00,18.89,18.91,18.83,18.89,115536.0,17.5473,17.5659,17.4916,17.5473,115536.0
2016-03-28 11:30:00,18.89,18.9,18.81,18.88,106243.0,17.5473,17.5566,17.473,17.538,106243.0
2016-03-28 12:00:00,18.88,18.92,18.87,18.91,126821.0,17.538,17.5752,17.5287,17.5659,126821.0
2016-03-28 12:30:00,18.91,18.98,18.91,18.97,100465.0,17.5659,17.6309,17.5659,17.6216,100465.0
2016-03-28 13:00:00,18.97,19.02,18.96,18.99,162028.0,17.6216,17.6681,17.6123,17.6402,162028.0
2016-03-28 13:30:00,18.99,19.0,18.9,18.96,109302.0,17.6402,17.6495,17.5566,17.6123,109302.0
2016-03-28 14:00:00,18.97,18.98,18.91,18.92,128547.0,17.6216,17.6309,17.5659,17.5752,128547.0
2016-03-28 14:30:00,18.92,18.95,18.85,18.85,236711.0,17.5752,17.603,17.5101,17.5101,236711.0
2016-03-28 15:00:00,18.86,18.93,18.85,18.89,152568.0,17.5194,17.5844,17.5101,17.5473,152568.0
2016-03-28 15:30:00,18.89,18.93,18.86,18.91,546955.0,17.5473,17.5844,17.5194,17.5659,546955.0
2016-03-29 09:30:00,18.9,19.03,18.82,18.98,102880.0,17.5566,17.6773,17.4823,17.6309,102880.0
2016-03-29 10:00:00,18.99,19.01,18.97,18.99,69255.0,17.6402,17.6588,17.6216,17.6402,69255.0
2016-03-29 10:30:00,18.99,19.03,18.99,19.02,69622.0,17.6402,17.6773,17.6402,17.6681,69622.0
2016-03-29 11:00:00,19.02,19.07,18.97,19.07,268835.0,17.6681,17.7145,17.6216,17.7145,268835.0
2016-03-29 11:30:00,19.07,19.35,19.06,19.27,270983.0,17.7145,17.9746,17.7052,17.9003,270983.0
2016-03-29 12:00:00,19.26,19.37,19.2,19.37,102755.0,17.891,17.9932,17.8353,17.9932,102755.0
2016-03-29 12:30:00,19.37,19.46,19.33,19.38,111421.0,17.9932,18.0768,17.956,18.0025,111421.0
2016-03-29 13:00:00,19.38,19.41,19.33,19.41,96302.0,18.0025,18.0303,17.956,18.0303,96302.0
2016-03-29 13:30:00,19.4,19.43,19.38,19.38,78457.0,18.021,18.0489,18.0025,18.0025,78457.0
2016-03-29 14:00:00,19.38,19.45,19.36,19.45,84639.0,18.0025,18.0675,17.9839,18.0675,84639.0
2016-03-29 14:30:00,19.45,19.62,19.42,19.58,202994.0,18.0675,18.2254,18.0396,18.1882,202994.0
2016-03-29 15:00:00,19.58,19.59,19.5,19.54,162566.0,18.1882,18.1975,18.1139,18.1511,162566.0
2016-03-29 15:30:00,19.54,19.55,19.48,19.54,467482.0,18.1511,18.1604,18.0954,18.1511,467482.0
2016-03-30 09:30:00,19.69,19.75,19.36,19.36,336997.0,18.2904,18.3462,17.9839,17.9839,336997.0
2016-03-30 10:00:00,19.35,19.5,19.34,19.44,120372.0,17.9746,18.1139,17.9653,18.0582,120372.0
2016-03-30 10:30:00,19.43,19.52,19.43,19.5,149896.0,18.0489,18.1325,18.0489,18.1139,149896.0
2016-03-30 11:00:00,19.5,19.53,19.36,19.36,125548.0,18.1139,18.1418,17.9839,17.9839,125548.0
2016-03-30 11:30:00,19.36,19.44,19.32,19.43,99049.0,17.9839,18.0582,17.9467,18.0489,99049.0
2016-03-30 12:00:00,19.43,19.44,19.29,19.3,105879.0,18.0489,18.0582,17.9189,17.9281,105879.0
2016-03-30 12:30:00,19.3,19.34,19.29,19.3,156951.0,17.9281,17.9653,17.9189,17.9281,156951.0
2016-03-30 13:00:00,19.3,19.32,19.29,19.3,110228.0,17.9281,17.9467,17.9189,17.9281,110228.0
2016-03-30 13:30:00,19.3,19.31,19.24,19.25,116307.0,17.9281,17.9374,17.8724,17.8817,116307.0
2016-03-30 14:00:00,19.24,19.28,19.22,19.27,160479.0,17.8724,17.9096,17.8538,17.9003,160479.0
2016-03-30 14:30:00,19.27,19.29,19.2,19.23,234439.0,17.9003,17.9189,17.8353,17.8631,234439.0
2016-03-30 15:00:00,19.23,19.34,19.22,19.32,164117.0,17.8631,17.9653,17.8538,17.9467,164117.0
2016-03-30 15:30:00,19.31,19.32,19.26,19.29,559397.0,17.9374,17.9467,17.891,17.9189,559397.0
2016-03-31 09:30:00,19.3,19.38,19.27,19.35,120647.0,17.9281,18.0025,17.9003,17.9746,120647.0
2016-03-31 10:00:00,19.34,19.38,19.28,19.32,81668.0,17.9653,18.0025,17.9096,17.9467,81668.0
2016-03-31 10:30:00,19.31,19.32,19.29,19.32,79066.0,17.9374,17.9467,17.9189,17.9467,79066.0
2016-03-31 11:00:00,19.32,19.37,19.31,19.34,83521.0,17.9467,17.9932,17.9374,17.9653,83521.0
2016-03-31 11:30:00,19.34,19.4,19.31,19.38,63178.0,17.9653,18.021,17.9374,18.0025,63178.0
2016-03-31 12:00:00,19.38,19.38,19.33,19.35,55540.0,18.0025,18.0025,17.956,17.9746,55540.0
2016-03-31 12:30:00,19.35,19.39,19.34,19.36,53171.0,17.9746,18.0118,17.9653,17.9839,53171.0
2016-03-31 13:00:00,19.36,19.37,19.3,19.34,54652.0,17.9839,17.9932,17.9281,17.9653,54652.0
2016-03-31 13:30:00,19.33,19.34,19.27,19.28,51671.0,17.956,17.9653,17.9003,17.9096,51671.0
2016-03-31 14:00:00,19.28,19.31,19.23,19.23,54528.0,17.9096,17.9374,17.8631,17.8631,54528.0
2016-03-31 14:30:00,19.23,19.25,19.21,19.21,74573.0,17.8631,17.8817,17.8445,17.8445,74573.0
2016-03-31 15:00:00,19.21,19.28,19.21,19.27,99992.0,17.8445,17.9096,17.8445,17.9003,99992.0
2016-03-31 15:30:00,19.27,19.31,19.23,19.26,453403.0,17.9003,17.9374,17.8631,17.891,453403.0
2016-04-01 09:30:00,19.0,19.05,18.8,18.81,152654.0,17.6495,17.6959,17.4637,17.473,152654.0
2016-04-01 10:00:00,18.82,18.91,18.77,18.85,137424.0,17.4823,17.5659,17.4358,17.5101,137424.0
2016-04-01 10:30:00,18.86,19.02,18.8,19.02,174331.0,17.5194,17.6681,17.4637,17.6681,174331.0
2016-04-01 11:00:00,19.01,19.09,19.01,19.08,141124.0,17.6588,17.7331,17.6588,17.7238,141124.0
2016-04-01 11:30:00,19.08,19.14,19.01,19.03,150129.0,17.7238,17.7795,17.6588,17.6773,150129.0
2016-04-01 12:00:00,19.03,19.04,18.96,19.0,98228.0,17.6773,17.6866,17.6123,17.6495,98228.0
2016-04-01 12:30:00,19.0,19.04,18.98,19.04,112689.0,17.6495,17.6866,17.6309,17.6866,112689.0
2016-04-01 13:00:00,19.04,19.13,19.03,19.12,104424.0,17.6866,17.7702,17.6773,17.7609,104424.0
2016-04-01 13:30:00,19.11,19.16,19.1,19.14,92526.0,17.7517,17.7981,17.7424,17.7795,92526.0
2016-04-01 14:00:00,19.14,19.23,19.12,19.16,160564.0,17.7795,17.8631,17.7609,17.7981,160564.0
2016-04-01 14:30:00,19.16,19.26,19.15,19.21,150933.0,17.7981,17.891,17.7888,17.8445,150933.0
2016-04-01 15:00:00,19.21,19.27,19.2,19.21,228022.0,17.8445,17.9003,17.8353,17.8445,228022.0
2016-04-01 15:30:00,19.21,19.25,19.19,19.2,650558.0,17.8445,17.8817,17.826,17.8353,650558.0
2016-04-04 09:30:00,19.17,19.2,18.97,19.1,186600.0,17.8074,17.8353,17.6216,17.7424,186600.0
2016-04-04 10:00:00,19.09,19.16,19.08,19.09,96438.0,17.7331,17.7981,17.7238,17.7331,96438.0
2016-04-04 10:30:00,19.09,19.12,18.86,18.89,187664.0,17.7331,17.7609,17.5194,17.5473,187664.0
2016-04-04 11:00:00,18.88,18.93,18.85,18.89,91184.0,17.538,17.5844,17.5101,17.5473,91184.0
2016-04-04 11:30:00,18.9,19.03,18.88,19.03,72986.0,17.5566,17.6773,17.538,17.6773,72986.0
2016-04-04 12:00:00,19.03,19.1,19.0,19.05,120706.0,17.6773,17.7424,17.6495,17.6959,120706.0
2016-04-04 12:30:00,19.04,19.09,19.04,19.07,57308.0,17.6866,17.7331,17.6866,17.7145,57308.0
2016-04-04 13:00:00,19.07,19.14,19.07,19.1,86841.0,17.7145,17.7795,17.7145,17.7424,86841.0
2016-04-04 13:30:00,19.1,19.11,19.02,19.04,57596.0,17.7424,17.7517,17.6681,17.6866,57596.0
2016-04-04 14:00:00,19.03,19.04,18.92,18.94,79525.0,17.6773,17.6866,17.5752,17.5937,79525.0
2016-04-04 14:30:00,18.94,18.99,18.91,18.98,111725.0,17.5937,17.6402,17.5659,17.6309,111725.0
2016-04-04 15:00:00,18.98,19.0,18.95,18.95,80468.0,17.6309,17.6495,17.603,17.603,80468.0
2016-04-04 15:30:00,18.95,19.0,18.93,18.97,582690.0,17.603,17.6495,17.5844,17.6216,582690.0
2016-04-05 09:30:00,18.84,18.89,18.77,18.8,89174.0,17.5008,17.5473,17.4358,17.4637,89174.0
2016-04-05 10:00:00,18.8,18.94,18.79,18.9,80376.0,17.4637,17.5937,17.4544,17.5566,80376.0
2016-04-05 10:30:00,18.9,18.91,18.77,18.77,87852.0,17.5566,17.5659,17.4358,17.4358,87852.0
2016-04-05 11:00:00,18.77,18.84,18.76,18.8,68923.0,17.4358,17.5008,17.4265,17.4637,68923.0
2016-04-05 11:30:00,18.81,18.83,18.74,18.75,146446.0,17.473,17.4916,17.408,17.4172,146446.0
2016-04-05 12:00:00,18.76,18.77,18.71,18.73,63993.0,17.4265,17.4358,17.3801,17.3987,63993.0
2016-04-05 12:30:00,18.72,18.78,18.71,18.72,41454.0,17.3894,17.4451,17.3801,17.3894,41454.0
2016-04-05 13:00:00,18.72,18.76,18.7,18.75,49125.0,17.3894,17.4265,17.3708,17.4172,49125.0
2016-04-05 13:30:00,18.75,18.75,18.68,18.71,101483.0,17.4172,17.4172,17.3522,17.3801,101483.0
2016-04-05 14:00:00,18.7,18.71,18.64,18.66,138920.0,17.3708,17.3801,17.3151,17.3336,138920.0
2016-04-05 14:30:00,18.66,18.68,18.63,18.64,115074.0,17.3336,17.3522,17.3058,17.3151,115074.0
2016-04-05 15:00:00,18.64,18.64,18.58,18.59,160532.0,17.3151,17.3151,17.2593,17.2686,160532.0
2016-04-05 15:30:00,18.59,18.61,18.56,18.61,595912.0,17.2686,17.2872,17.2407,17.2872,595912.0
2016-04-06 09:30:00,18.56,18.62,18.4,18.41,177477.0,17.2407,17.2965,17.0921,17.1014,177477.0
2016-04-06 10:00:00,18.44,18.46,18.37,18.39,101477.0,17.1293,17.1479,17.0643,17.0828,101477.0
2016-04-06 10:30:00,18.4,18.51,18.39,18.5,91316.0,17.0921,17.1943,17.0828,17.185,91316.0
2016-04-06 11:00:00,18.5,18.56,18.5,18.52,78743.0,17.185,17.2407,17.185,17.2036,78743.0
2016-04-06 11:30:00,18.53,18.54,18.49,18.51,85227.0,17.2129,17.2222,17.1757,17.1943,85227.0
2016-04-06 12:00:00,18.51,18.52,18.47,18.48,78302.0,17.1943,17.2036,17.1571,17.1664,78302.0
2016-04-06 12:30:00,18.49,18.5,18.42,18.42,150032.0,17.1757,17.185,17.1107,17.1107,150032.0
2016-04-06 13:00:00,18.43,18.5,18.43,18.49,113523.0,17.12,17.185,17.12,17.1757,113523.0
2016-04-06 13:30:00,18.49,18.5,18.42,18.43,105197.0,17.1757,17.185,17.1107,17.12,105197.0
2016-04-06 14:00:00,18.43,18.44,18.33,18.38,224593.0,17.12,17.1293,17.0271,17.0735,224593.0
2016-04-06 14:30:00,18.37,18.39,18.32,18.37,177590.0,17.0643,17.0828,17.0178,17.0643,177590.0
2016-04-06 15:00:00,18.38,18.49,18.35,18.4,396745.0,17.0735,17.1757,17.0457,17.0921,396745.0
2016-04-06 15:30:00,18.4,18.44,18.39,18.44,562138.0,17.0921,17.1293,17.0828,17.1293,562138.0
2016-04-07 09:30:00,18.34,18.43,18.26,18.3,152361.0,17.0364,17.12,16.9621,16.9992,152361.0
2016-04-07 10:00:00,18.3,18.33,18.16,18.16,186867.0,16.9992,17.0271,16.8692,16.8692,186867.0
2016-04-07 10:30:00,18.16,18.22,18.12,18.14,163514.0,16.8692,16.9249,16.832,16.8506,163514.0
2016-04-07 11:00:00,18.14,18.17,18.09,18.11,114892.0,16.8506,16.8785,16.8042,16.8227,114892.0
2016-04-07 11:30:00,18.12,18.21,18.11,18.18,151524.0,16.832,16.9156,16.8227,16.8878,151524.0
2016-04-07 12:00:00,18.18,18.19,18.12,18.17,110500.0,16.8878,16.897,16.832,16.8785,110500.0
2016-04-07 12:30:00,18.17,18.21,18.14,18.2,131705.0,16.8785,16.9156,16.8506,16.9063,131705.0
2016-04-07 13:00:00,18.2,18.28,18.18,18.28,123786.0,16.9063,16.9807,16.8878,16.9807,123786.0
2016-04-07 13:30:00,18.28,18.28,18.17,18.18,217521.0,16.9807,16.9807,16.8785,16.8878,217521.0
2016-04-07 14:00:00,18.18,18.18,18.1,18.14,128670.0,16.8878,16.8878,16.8134,16.8506,128670.0
2016-04-07 14:30:00,18.15,18.16,18.1,18.12,123286.0,16.8599,16.8692,16.8134,16.832,123286.0
2016-04-07 15:00:00,18.12,18.18,18.11,18.16,250007.0,16.832,16.8878,16.8227,16.8692,250007.0
2016-04-07 15:30:00,18.16,18.2,18.16,18.2,487572.0,16.8692,16.9063,16.8692,16.9063,487572.0
2016-04-08 09:30:00,18.37,18.41,18.24,18.32,155575.0,17.0643,17.1014,16.9435,17.0178,155575.0
2016-04-08 10:00:00,18.33,18.34,18.24,18.27,144948.0,17.0271,17.0364,16.9435,16.9714,144948.0
2016-04-08 10:30:00,18.27,18.28,18.19,18.21,210360.0,16.9714,16.9807,16.897,16.9156,210360.0
2016-04-08 11:00:00,18.21,18.21,18.07,18.12,237695.0,16.9156,16.9156,16.7856,16.832,237695.0
2016-04-08 11:30:00,18.12,18.14,18.01,18.06,160491.0,16.832,16.8506,16.7298,16.7763,160491.0
2016-04-08 12:00:00,18.06,18.11,17.99,17.99,162044.0,16.7763,16.8227,16.7113,16.7113,162044.0
2016-04-08 12:30:00,17.99,18.08,17.96,18.06,168715.0,16.7113,16.7949,16.6834,16.7763,168715.0
2016-04-08 13:00:00,18.06,18.07,18.02,18.03,141407.0,16.7763,16.7856,16.7391,16.7484,141407.0
2016-04-08 13:30:00,18.03,18.08,18.02,18.07,197440.0,16.7484,16.7949,16.7391,16.7856,197440.0
2016-04-08 14:00:00,18.07,18.07,17.98,17.98,221076.0,16.7856,16.7856,16.702,16.702,221076.0
2016-04-08 14:30:00,17.98,17.99,17.94,17.96,269092.0,16.702,16.7113,16.6648,16.6834,269092.0
2016-04-08 15:00:00,17.96,17.97,17.87,17.91,344979.0,16.6834,16.6927,16.5998,16.637,344979.0
2016-04-08 15:30:00,17.91,17.97,17.88,17.97,346482.0,16.637,16.6927,16.6091,16.6927,346482.0
2016-04-11 09:30:00,18.13,18.17,18.04,18.1,210924.0,16.8413,16.8785,16.7577,16.8134,210924.0
2016-04-11 10:00:00,18.1,18.12,17.99,17.99,363693.0,16.8134,16.832,16.7113,16.7113,363693.0
2016-04-11 10:30:00,18.0,18.02,17.9,17.9,170235.0,16.7206,16.7391,16.6277,16.6277,170235.0
2016-04-11 11:00:00,17.9,17.94,17.85,17.92,223311.0,16.6277,16.6648,16.5812,16.6462,223311.0
2016-04-11 11:30:00,17.91,17.92,17.81,17.88,107171.0,16.637,16.6462,16.5441,16.6091,107171.0
2016-04-11 12:00:00,17.88,17.96,17.86,17.95,110727.0,16.6091,16.6834,16.5905,16.6741,110727.0
2016-04-11 12:30:00,17.95,18.06,17.94,18.01,233694.0,16.6741,16.7763,16.6648,16.7298,233694.0
2016-04-11 13:00:00,18.01,18.07,18.01,18.03,161339.0,16.7298,16.7856,16.7298,16.7484,161339.0
2016-04-11 13:30:00,18.03,18.06,18.01,18.04,163577.0,16.7484,16.7763,16.7298,16.7577,163577.0
2016-04-11 14:00:00,18.04,18.1,18.0,18.05,212355.0,16.7577,16.8134,16.7206,16.767,212355.0
2016-04-11 14:30:00,18.05,18.18,18.03,18.16,224736.0,16.767,16.8878,16.7484,16.8692,224736.0
2016-04-11 15:00:00,18.16,18.17,18.09,18.11,252767.0,16.8692,16.8785,16.8042,16.8227,252767.0
2016-04-11 15:30:00,18.11,18.11,18.05,18.11,595210.0,16.8227,16.8227,16.767,16.8227,595210.0
2016-04-12 09:30:00,18.2,18.23,17.9,17.91,102739.0,16.9063,16.9342,16.6277,16.637,102739.0
2016-04-12 10:00:00,17.91,17.97,17.82,17.86,80171.0,16.637,16.6927,16.5533,16.5905,80171.0
2016-04-12 10:30:00,17.85,17.93,17.78,17.85,175263.0,16.5812,16.6555,16.5162,16.5812,175263.0
2016-04-12 11:00:00,17.85,17.97,17.83,17.94,265755.0,16.5812,16.6927,16.5626,16.6648,265755.0
2016-04-12 11:30:00,17.94,17.95,17.86,17.9,69573.0,16.6648,16.6741,16.5905,16.6277,69573.0
2016-04-12 12:00:00,17.91,17.91,17.87,17.89,71437.0,16.637,16.637,16.5998,16.6184,71437.0
2016-04-12 12:30:00,17.9,17.92,17.86,17.88,103155.0,16.6277,16.6462,16.5905,16.6091,103155.0
2016-04-12 13:00:00,17.87,17.89,17.83,17.89,85194.0,16.5998,16.6184,16.5626,16.6184,85194.0
2016-04-12 13:30:00,17.89,17.91,17.85,17.87,142670.0,16.6184,16.637,16.5812,16.5998,142670.0
2016-04-12 14:00:00,17.88,17.89,17.81,17.87,276474.0,16.6091,16.6184,16.5441,16.5998,276474.0
2016-04-12 14:30:00,17.86,17.89,17.83,17.89,304025.0,16.5905,16.6184,16.5626,16.6184,304025.0
2016-04-12 15:00:00,17.88,17.89,17.8,17.83,409170.0,16.6091,16.6184,16.5348,16.5626,409170.0
2016-04-12 15:30:00,17.82,17.9,17.82,17.89,786231.0,16.5533,16.6277,16.5533,16.6184,786231.0
2016-04-13 09:30:00,18.1,18.18,17.98,18.17,122773.0,16.8134,16.8878,16.702,16.8785,122773.0
2016-04-13 10:00:00,18.17,18.2,18.12,18.14,151664.0,16.8785,16.9063,16.832,16.8506,151664.0
2016-04-13 10:30:00,18.14,18.27,18.13,18.19,85395.0,16.8506,16.9714,16.8413,16.897,85395.0
2016-04-13 11:00:00,18.19,18.3,18.19,18.28,71853.0,16.897,16.9992,16.897,16.9807,71853.0
2016-04-13 11:30:00,18.29,18.33,18.25,18.27,179690.0,16.9899,17.0271,16.9528,16.9714,179690.0
2016-04-13 12:00:00,18.26,18.35,18.23,18.33,65069.0,16.9621,17.0457,16.9342,17.0271,65069.0
2016-04-13 12:30:00,18.34,18.35,18.29,18.29,57251.0,17.0364,17.0457,16.9899,16.9899,57251.0
2016-04-13 13:00:00,18.29,18.35,18.29,18.35,92380.0,16.9899,17.0457,16.9899,17.0457,92380.0
2016-04-13 13:30:00,18.35,18.37,18.33,18.37,63979.0,17.0457,17.0643,17.0271,17.0643,63979.0
2016-04-13 14:00:00,18.36,18.39,18.31,18.32,122669.0,17.055,17.0828,17.0085,17.0178,122669.0
2016-04-13 14:30:00,18.32,18.38,18.32,18.38,90160.0,17.0178,17.0735,17.0178,17.0735,90160.0
2016-04-13 15:00:00,18.37,18.49,18.37,18.48,132765.0,17.0643,17.1757,17.0643,17.1664,132765.0
2016-04-13 15:30:00,18.47,18.49,18.42,18.47,402521.0,17.1571,17.1757,17.1107,17.1571,402521.0
2016-04-14 09:30:00,18.46,18.46,17.77,17.81,390500.0,17.1479,17.1479,16.5069,16.5441,390500.0
2016-04-14 10:00:00,17.81,17.9,17.78,17.81,227317.0,16.5441,16.6277,16.5162,16.5441,227317.0
2016-04-14 10:30:00,17.81,17.9,17.81,17.89,103606.0,16.5441,16.6277,16.5441,16.6184,103606.0
2016-04-14 11:00:00,17.88,18.01,17.88,18.0,100781.0,16.6091,16.7298,16.6091,16.7206,100781.0
2016-04-14 11:30:00,18.0,18.11,17.99,18.03,144359.0,16.7206,16.8227,16.7113,16.7484,144359.0
2016-04-14 12:00:00,18.03,18.03,17.97,17.98,71712.0,16.7484,16.7484,16.6927,16.702,71712.0
2016-04-14 12:30:00,17.97,18.05,17.93,18.03,132907.0,16.6927,16.767,16.6555,16.7484,132907.0
2016-04-14 13:00:00,18.02,18.05,18.0,18.02,47722.0,16.7391,16.767,16.7206,16.7391,47722.0
2016-04-14 13:30:00,18.02,18.02,17.98,18.0,77086.0,16.7391,16.7391,16.702,16.7206,77086.0
2016-04-14 14:00:00,18.0,18.05,17.99,18.05,60504.0,16.7206,16.767,16.7113,16.767,60504.0
2016-04-14 14:30:00,18.05,18.06,18.02,18.03,55516.0,16.767,16.7763,16.7391,16.7484,55516.0
2016-04-14 15:00:00,18.04,18.06,17.98,17.98,71179.0,16.7577,16.7763,16.702,16.702,71179.0
2016-04-14 15:30:00,17.98,18.02,17.97,17.99,325335.0,16.702,16.7391,16.6927,16.7113,325335.0
2016-04-15 09:30:00,17.92,18.05,17.82,17.85,94004.0,16.6462,16.767,16.5533,16.5812,94004.0
2016-04-15 10:00:00,17.85,17.87,17.8,17.86,133186.0,16.5812,16.5998,16.5348,16.5905,133186.0
2016-04-15 10:30:00,17.86,17.91,17.82,17.82,162013.0,16.5905,16.637,16.5533,16.5533,162013.0
2016-04-15 11:00:00,17.83,17.87,17.82,17.84,105573.0,16.5626,16.5998,16.5533,16.5719,105573.0
2016-04-15 11:30:00,17.83,17.85,17.78,17.8,140917.0,16.5626,16.5812,16.5162,16.5348,140917.0
2016-04-15 12:00:00,17.8,17.83,17.76,17.82,109999.0,16.5348,16.5626,16.4976,16.5533,109999.0
2016-04-15 12:30:00,17.81,17.82,17.73,17.73,125693.0,16.5441,16.5533,16.4697,16.4697,125693.0
2016-04-15 13:00:00,17.73,17.75,17.67,17.71,139541.0,16.4697,16.4883,16.414,16.4512,139541.0
2016-04-15 13:30:00,17.71,17.74,17.66,17.71,100391.0,16.4512,16.479,16.4047,16.4512,100391.0
2016-04-15 14:00:00,17.72,17.81,17.71,17.8,124797.0,16.4605,16.5441,16.4512,16.5348,124797.0
2016-04-15 14:30:00,17.8,17.86,17.78,17.86,118563.0,16.5348,16.5905,16.5162,16.5905,118563.0
2016-04-15 15:00:00,17.86,17.89,17.83,17.86,269746.0,16.5905,16.6184,16.5626,16.5905,269746.0
2016-04-15 15:30:00,17.86,17.89,17.85,17.89,964324.0,16.5905,16.6184,16.5812,16.6184,964324.0
2016-04-18 09:30:00,17.85,18.11,17.83,18.11,160014.0,16.5812,16.8227,16.5626,16.8227,160014.0
2016-04-18 10:00:00,18.11,18.2,18.1,18.16,135761.0,16.8227,16.9063,16.8134,16.8692,135761.0
2016-04-18 10:30:00,18.17,18.2,18.09,18.12,84526.0,16.8785,16.9063,16.8042,16.832,84526.0
2016-04-18 11:00:00,18.12,18.12,18.08,18.1,70108.0,16.832,16.832,16.7949,16.8134,70108.0
2016-04-18 11:30:00,18.1,18.16,18.09,18.16,66451.0,16.8134,16.8692,16.8042,16.8692,66451.0
2016-04-18 12:00:00,18.15,18.18,18.14,18.16,32341.0,16.8599,16.8878,16.8506,16.8692,32341.0
2016-04-18 12:30:00,18.17,18.2,18.14,18.15,46057.0,16.8785,16.9063,16.8506,16.8599,46057.0
2016-04-18 13:00:00,18.14,18.15,18.09,18.1,145909.0,16.8506,16.8599,16.8042,16.8134,145909.0
2016-04-18 13:30:00,18.11,18.13,18.1,18.1,51353.0,16.8227,16.8413,16.8134,16.8134,51353.0
2016-04-18 14:00:00,18.11,18.15,18.09,18.13,127943.0,16.8227,16.8599,16.8042,16.8413,127943.0
2016-04-18 14:30:00,18.12,18.16,18.09,18.11,126272.0,16.832,16.8692,16.8042,16.8227,126272.0
2016-04-18 15:00:00,18.12,18.13,18.1,18.11,109777.0,16.832,16.8413,16.8134,16.8227,109777.0
2016-04-18 15:30:00,18.12,18.16,18.1,18.16,433926.0,16.832,16.8692,16.8134,16.8692,433926.0
2016-04-19 09:30:00,18.27,18.38,18.23,18.38,101377.0,16.9714,17.0735,16.9342,17.0735,101377.0
2016-04-19 10:00:00,18.39,18.46,18.2,18.21,149148.0,17.0828,17.1479,16.9063,16.9156,149148.0
2016-04-19 10:30:00,18.22,18.25,18.16,18.19,142390.0,16.9249,16.9528,16.8692,16.897,142390.0
2016-04-19 11:00:00,18.2,18.2,18.07,18.11,202077.0,16.9063,16.9063,16.7856,16.8227,202077.0
2016-04-19 11:30:00,18.1,18.17,18.1,18.11,118642.0,16.8134,16.8785,16.8134,16.8227,118642.0
2016-04-19 12:00:00,18.11,18.13,18.05,18.11,154608.0,16.8227,16.8413,16.767,16.8227,154608.0
2016-04-19 12:30:00,18.11,18.11,18.06,18.09,98198.0,16.8227,16.8227,16.7763,16.8042,98198.0
2016-04-19 13:00:00,18.09,18.12,18.08,18.11,55176.0,16.8042,16.832,16.7949,16.8227,55176.0
2016-04-19 13:30:00,18.11,18.18,18.09,18.17,125506.0,16.8227,16.8878,16.8042,16.8785,125506.0
2016-04-19 14:00:00,18.16,18.19,18.13,18.14,99959.0,16.8692,16.897,16.8413,16.8506,99959.0
2016-04-19 14:30:00,18.14,18.19,18.13,18.13,119176.0,16.8506,16.897,16.8413,16.8413,119176.0
2016-04-19 15:00:00,18.13,18.15,18.1,18.14,108038.0,16.8413,16.8599,16.8134,16.8506,108038.0
2016-04-19 15:30:00,18.14,18.17,18.04,18.05,790409.0,16.8506,16.8785,16.7577,16.767,790409.0
2016-04-20 09:30:00,18.1,18.12,17.93,18.0,362927.0,16.8134,16.832,16.6555,16.7206,362927.0
2016-04-20 10:00:00,18.0,18.24,17.99,18.1,216695.0,16.7206,16.9435,16.7113,16.8134,216695.0
2016-04-20 10:30:00,18.11,18.13,18.04,18.12,138166.0,16.8227,16.8413,16.7577,16.832,138166.0
2016-04-20 11:00:00,18.12,18.19,18.1,18.17,169252.0,16.832,16.897,16.8134,16.8785,169252.0
2016-04-20 11:30:00,18.17,18.21,18.14,18.19,126506.0,16.8785,16.9156,16.8506,16.897,126506.0
2016-04-20 12:00:00,18.2,18.25,18.19,18.24,141997.0,16.9063,16.9528,16.897,16.9435,141997.0
2016-04-20 12:30:00,18.24,18.3,18.24,18.28,113793.0,16.9435,16.9992,16.9435,16.9807,113793.0
2016-04-20 13:00:00,18.28,18.29,18.24,18.24,84120.0,16.9807,16.9899,16.9435,16.9435,84120.0
2016-04-20 13:30:00,18.24,18.25,18.19,18.2,67618.0,16.9435,16.9528,16.897,16.9063,67618.0
2016-04-20 14:00:00,18.2,18.22,18.15,18.19,74580.0,16.9063,16.9249,16.8599,16.897,74580.0
2016-04-20 14:30:00,18.2,18.24,18.18,18.24,82218.0,16.9063,16.9435,16.8878,16.9435,82218.0
2016-04-20 15:00:00,18.23,18.25,18.17,18.17,130166.0,16.9342,16.9528,16.8785,16.8785,130166.0
2016-04-20 15:30:00,18.17,18.18,18.12,18.13,536131.0,16.8785,16.8878,16.832,16.8413,536131.0
2016-04-21 09:30:00,18.17,18.27,17.89,17.89,232117.0,16.8785,16.9714,16.6184,16.6184,232117.0
2016-04-21 10:00:00,17.89,18.01,17.88,17.98,135433.0,16.6184,16.7298,16.6091,16.702,135433.0
2016-04-21 10:30:00,17.98,18.07,17.94,17.96,104277.0,16.702,16.7856,16.6648,16.6834,104277.0
2016-04-21 11:00:00,17.96,18.02,17.96,18.0,85749.0,16.6834,16.7391,16.6834,16.7206,85749.0
2016-04-21 11:30:00,18.0,18.0,17.93,17.95,60180.0,16.7206,16.7206,16.6555,16.6741,60180.0
2016-04-21 12:00:00,17.95,17.98,17.89,17.9,69174.0,16.6741,16.702,16.6184,16.6277,69174.0
2016-04-21 12:30:00,17.9,17.95,17.9,17.91,81342.0,16.6277,16.6741,16.6277,16.637,81342.0
2016-04-21 13:00:00,17.92,17.94,17.86,17.88,110410.0,16.6462,16.6648,16.5905,16.6091,110410.0
2016-04-21 13:30:00,17.88,17.92,17.87,17.87,80124.0,16.6091,16.6462,16.5998,16.5998,80124.0
2016-04-21 14:00:00,17.87,17.87,17.82,17.83,115093.0,16.5998,16.5998,16.5533,16.5626,115093.0
2016-04-21 14:30:00,17.83,17.84,17.78,17.82,121221.0,16.5626,16.5719,16.5162,16.5533,121221.0
2016-04-21 15:00:00,17.83,17.88,17.82,17.85,100765.0,16.5626,16.6091,16.5533,16.5812,100765.0
2016-04-21 15:30:00,17.84,17.89,17.83,17.88,340666.0,16.5719,16.6184,16.5626,16.6091,340666.0
2016-04-22 09:30:00,17.8,18.03,17.8,18.02,154460.0,16.5348,16.7484,16.5348,16.7391,154460.0
2016-04-22 10:00:00,18.02,18.04,17.96,18.0,118520.0,16.7391,16.7577,16.6834,16.7206,118520.0
2016-04-22 10:30:00,18.01,18.02,17.76,17.76,123129.0,16.7298,16.7391,16.4976,16.4976,123129.0
2016-04-22 11:00:00,17.77,17.8,17.72,17.72,77039.0,16.5069,16.5348,16.4605,16.4605,77039.0
2016-04-22 11:30:00,17.73,17.78,17.68,17.78,149249.0,16.4697,16.5162,16.4233,16.5162,149249.0
2016-04-22 12:00:00,17.79,17.81,17.74,17.74,63557.0,16.5255,16.5441,16.479,16.479,63557.0
2016-04-22 12:30:00,17.73,17.75,17.71,17.73,53379.0,16.4697,16.4883,16.4512,16.4697,53379.0
2016-04-22 13:00:00,17.73,17.76,17.71,17.76,88067.0,16.4697,16.4976,16.4512,16.4976,88067.0
2016-04-22 13:30:00,17.77,17.85,17.76,17.85,115710.0,16.5069,16.5812,16.4976,16.5812,115710.0
2016-04-22 14:00:00,17.84,17.91,17.82,17.9,127018.0,16.5719,16.637,16.5533,16.6277,127018.0
2016-04-22 14:30:00,17.91,17.91,17.85,17.89,83431.0,16.637,16.637,16.5812,16.6184,83431.0
2016-04-22 15:00:00,17.88,17.89,17.85,17.88,136592.0,16.6091,16.6184,16.5812,16.6091,136592.0
2016-04-22 15:30:00,17.88,17.96,17.87,17.96,349325.0,16.6091,16.6834,16.5998,16.6834,349325.0
2016-04-25 09:30:00,17.87,17.96,17.83,17.87,58645.0,16.5998,16.6834,16.5626,16.5998,58645.0
2016-04-25 10:00:00,17.88,17.93,17.85,17.91,81483.0,16.6091,16.6555,16.5812,16.637,81483.0
2016-04-25 10:30:00,17.9,17.94,17.87,17.93,126915.0,16.6277,16.6648,16.5998,16.6555,126915.0
2016-04-25 11:00:00,17.92,17.95,17.89,17.91,76895.0,16.6462,16.6741,16.6184,16.637,76895.0
2016-04-25 11:30:00,17.91,17.91,17.85,17.87,66753.0,16.637,16.637,16.5812,16.5998,66753.0
2016-04-25 12:00:00,17.88,17.89,17.82,17.84,63436.0,16.6091,16.6184,16.5533,16.5719,63436.0
2016-04-25 12:30:00,17.84,17.88,17.83,17.88,56903.0,16.5719,16.6091,16.5626,16.6091,56903.0
2016-04-25 13:00:00,17.88,17.93,17.87,17.89,45366.0,16.6091,16.6555,16.5998,16.6184,45366.0
2016-04-25 13:30:00,17.89,17.9,17.86,17.86,43576.0,16.6184,16.6277,16.5905,16.5905,43576.0
2016-04-25 14:00:00,17.85,17.86,17.8,17.82,50216.0,16.5812,16.5905,16.5348,16.5533,50216.0
2016-04-25 14:30:00,17.82,17.87,17.82,17.87,82929.0,16.5533,16.5998,16.5533,16.5998,82929.0
2016-04-25 15:00:00,17.87,17.87,17.81,17.84,74850.0,16.5998,16.5998,16.5441,16.5719,74850.0
2016-04-25 15:30:00,17.84,17.86,17.8,17.83,405318.0,16.5719,16.5905,16.5348,16.5626,405318.0
2016-04-26 09:30:00,17.94,18.06,17.9,18.03,118449.0,16.6648,16.7763,16.6277,16.7484,118449.0
2016-04-26 10:00:00,18.02,18.03,17.87,17.92,93026.0,16.7391,16.7484,16.5998,16.6462,93026.0
2016-04-26 10:30:00,17.91,17.97,17.86,17.9,81416.0,16.637,16.6927,16.5905,16.6277,81416.0
2016-04-26 11:00:00,17.91,18.0,17.9,17.98,69806.0,16.637,16.7206,16.6277,16.702,69806.0
2016-04-26 11:30:00,17.98,18.12,17.97,18.1,97438.0,16.702,16.832,16.6927,16.8134,97438.0
2016-04-26 12:00:00,18.1,18.19,18.08,18.19,182661.0,16.8134,16.897,16.7949,16.897,182661.0
2016-04-26 12:30:00,18.19,18.19,18.05,18.07,98198.0,16.897,16.897,16.767,16.7856,98198.0
2016-04-26 13:00:00,18.08,18.1,18.03,18.09,90708.0,16.7949,16.8134,16.7484,16.8042,90708.0
2016-04-26 13:30:00,18.1,18.11,18.04,18.04,65774.0,16.8134,16.8227,16.7577,16.7577,65774.0
2016-04-26 14:00:00,18.05,18.07,18.01,18.02,198889.0,16.767,16.7856,16.7298,16.7391,198889.0
2016-04-26 14:30:00,18.02,18.09,18.01,18.05,173422.0,16.7391,16.8042,16.7298,16.767,173422.0
2016-04-26 15:00:00,18.05,18.07,18.03,18.05,143397.0,16.767,16.7856,16.7484,16.767,143397.0
2016-04-26 15:30:00,18.05,18.09,18.03,18.06,703612.0,16.767,16.8042,16.7484,16.7763,703612.0
2016-04-27 09:30:00,17.88,17.89,17.58,17.75,352237.0,16.6091,16.6184,16.3304,16.4883,352237.0
2016-04-27 10:00:00,17.76,17.85,17.72,17.76,182086.0,16.4976,16.5812,16.4605,16.4976,182086.0
2016-04-27 10:30:00,17.76,17.85,17.71,17.82,163101.0,16.4976,16.5812,16.4512,16.5533,163101.0
2016-04-27 11:00:00,17.82,17.87,17.79,17.87,96613.0,16.5533,16.5998,16.5255,16.5998,96613.0
2016-04-27 11:30:00,17.87,17.91,17.87,17.88,100428.0,16.5998,16.637,16.5998,16.6091,100428.0
2016-04-27 12:00:00,17.88,17.9,17.84,17.86,92789.0,16.6091,16.6277,16.5719,16.5905,92789.0
2016-04-27 12:30:00,17.87,17.88,17.82,17.82,53650.0,16.5998,16.6091,16.5533,16.5533,53650.0
2016-04-27 13:00:00,17.82,17.88,17.81,17.88,65201.0,16.5533,16.6091,16.5441,16.6091,65201.0
2016-04-27 13:30:00,17.88,17.92,17.87,17.9,56624.0,16.6091,16.6462,16.5998,16.6277,56624.0
2016-04-27 14:00:00,17.9,17.96,17.85,17.93,94451.0,16.6277,16.6834,16.5812,16.6555,94451.0
2016-04-27 14:30:00,17.93,17.93,17.88,17.92,110707.0,16.6555,16.6555,16.6091,16.6462,110707.0
2016-04-27 15:00:00,17.93,18.01,17.92,18.0,129920.0,16.6555,16.7298,16.6462,16.7206,129920.0
2016-04-27 15:30:00,18.01,18.04,17.98,18.0,357309.0,16.7298,16.7577,16.702,16.7206,357309.0
2016-04-28 09:30:00,17.9,17.93,17.65,17.69,157533.0,16.6277,16.6555,16.3954,16.4326,157533.0
2016-04-28 10:00:00,17.68,17.75,17.67,17.75,128717.0,16.4233,16.4883,16.414,16.4883,128717.0
2016-04-28 10:30:00,17.75,17.77,17.71,17.75,69812.0,16.4883,16.5069,16.4512,16.4883,69812.0
2016-04-28 11:00:00,17.74,17.84,17.73,17.83,75546.0,16.479,16.5719,16.4697,16.5626,75546.0
2016-04-28 11:30:00,17.83,17.83,17.73,17.76,57950.0,16.5626,16.5626,16.4697,16.4976,57950.0
2016-04-28 12:00:00,17.76,17.81,17.73,17.74,56826.0,16.4976,16.5441,16.4697,16.479,56826.0
2016-04-28 12:30:00,17.73,17.76,17.72,17.72,62688.0,16.4697,16.4976,16.4605,16.4605,62688.0
2016-04-28 13:00:00,17.73,17.73,17.7,17.73,44948.0,16.4697,16.4697,16.4419,16.4697,44948.0
2016-04-28 13:30:00,17.73,17.78,17.72,17.76,58680.0,16.4697,16.5162,16.4605,16.4976,58680.0
2016-04-28 14:00:00,17.75,17.78,17.74,17.78,54113.0,16.4883,16.5162,16.479,16.5162,54113.0
2016-04-28 14:30:00,17.79,17.8,17.75,17.77,116764.0,16.5255,16.5348,16.4883,16.5069,116764.0
2016-04-28 15:00:00,17.77,17.77,17.57,17.57,254260.0,16.5069,16.5069,16.3211,16.3211,254260.0
2016-04-28 15:30:00,17.57,17.67,17.57,17.61,436126.0,16.3211,16.414,16.3211,16.3583,436126.0
2016-04-29 09:30:00,17.54,17.58,17.16,17.19,153156.0,16.2933,16.3304,15.9403,15.9681,153156.0
2016-04-29 10:00:00,17.18,17.3,17.13,17.28,95424.0,15.9588,16.0703,15.9124,16.0517,95424.0
2016-04-29 10:30:00,17.28,17.36,17.26,17.29,109591.0,16.0517,16.126,16.0332,16.061,109591.0
2016-04-29 11:00:00,17.29,17.33,17.26,17.31,143495.0,16.061,16.0982,16.0332,16.0796,143495.0
2016-04-29 11:30:00,17.3,17.31,17.22,17.28,92852.0,16.0703,16.0796,15.996,16.0517,92852.0
2016-04-29 12:00:00,17.28,17.31,17.24,17.28,105876.0,16.0517,16.0796,16.0146,16.0517,105876.0
2016-04-29 12:30:00,17.27,17.29,17.24,17.27,77240.0,16.0424,16.061,16.0146,16.0424,77240.0
2016-04-29 13:00:00,17.27,17.32,17.26,17.29,82283.0,16.0424,16.0889,16.0332,16.061,82283.0
2016-04-29 13:30:00,17.29,17.29,17.19,17.21,152834.0,16.061,16.061,15.9681,15.9867,152834.0
2016-04-29 14:00:00,17.21,17.23,17.17,17.22,106179.0,15.9867,16.0053,15.9496,15.996,106179.0
2016-04-29 14:30:00,17.21,17.22,17.16,17.21,158700.0,15.9867,15.996,15.9403,15.9867,158700.0
2016-04-29 15:00:00,17.21,17.31,17.2,17.29,176165.0,15.9867,16.0796,15.9774,16.061,176165.0
2016-04-29 15:30:00,17.29,17.39,17.28,17.35,464608.0,16.061,16.1539,16.0517,16.1168,464608.0
2016-05-02 09:30:00,17.38,17.38,16.95,17.08,217501.0,16.1446,16.1446,15.7452,15.8659,217501.0
2016-05-02 10:00:00,17.07,17.24,17.07,17.14,156332.0,15.8567,16.0146,15.8567,15.9217,156332.0
2016-05-02 10:30:00,17.13,17.2,17.12,17.14,89616.0,15.9124,15.9774,15.9031,15.9217,89616.0
2016-05-02 11:00:00,17.14,17.25,17.13,17.22,82042.0,15.9217,16.0239,15.9124,15.996,82042.0
2016-05-02 11:30:00,17.22,17.33,17.19,17.21,92389.0,15.996,16.0982,15.9681,15.9867,92389.0
2016-05-02 12:00:00,17.2,17.27,17.19,17.21,54409.0,15.9774,16.0424,15.9681,15.9867,54409.0
2016-05-02 12:30:00,17.22,17.26,17.2,17.21,61646.0,15.996,16.0332,15.9774,15.9867,61646.0
2016-05-02 13:00:00,17.21,17.29,17.21,17.27,54914.0,15.9867,16.061,15.9867,16.0424,54914.0
2016-05-02 13:30:00,17.27,17.29,17.24,17.26,83171.0,16.0424,16.061,16.0146,16.0332,83171.0
2016-05-02 14:00:00,17.27,17.28,17.24,17.25,96058.0,16.0424,16.0517,16.0146,16.0239,96058.0
2016-05-02 14:30:00,17.26,17.27,17.17,17.2,563456.0,16.0332,16.0424,15.9496,15.9774,563456.0
2016-05-02 15:00:00,17.2,17.22,17.16,17.18,185002.0,15.9774,15.996,15.9403,15.9588,185002.0
2016-05-02 15:30:00,17.17,17.3,17.14,17.29,625618.0,15.9496,16.0703,15.9217,16.061,625618.0
2016-05-03 09:30:00,17.16,17.18,17.02,17.18,391129.0,15.9403,15.9588,15.8102,15.9588,391129.0
2016-05-03 10:00:00,17.17,17.27,17.07,17.21,167218.0,15.9496,16.0424,15.8567,15.9867,167218.0
2016-05-03 10:30:00,17.21,17.23,17.13,17.17,141881.0,15.9867,16.0053,15.9124,15.9496,141881.0
2016-05-03 11:00:00,17.17,17.21,17.13,17.14,137716.0,15.9496,15.9867,15.9124,15.9217,137716.0
2016-05-03 11:30:00,17.13,17.27,17.11,17.26,128205.0,15.9124,16.0424,15.8938,16.0332,128205.0
2016-05-03 12:00:00,17.25,17.25,17.18,17.23,58227.0,16.0239,16.0239,15.9588,16.0053,58227.0
2016-05-03 12:30:00,17.23,17.25,17.2,17.23,178815.0,16.0053,16.0239,15.9774,16.0053,178815.0
2016-05-03 13:00:00,17.23,17.26,17.19,17.26,56333.0,16.0053,16.0332,15.9681,16.0332,56333.0
2016-05-03 13:30:00,17.27,17.4,17.24,17.35,119134.0,16.0424,16.1632,16.0146,16.1168,119134.0
2016-05-03 14:00:00,17.34,17.4,17.3,17.35,141518.0,16.1075,16.1632,16.0703,16.1168,141518.0
2016-05-03 14:30:00,17.36,17.39,17.34,17.34,98304.0,16.126,16.1539,16.1075,16.1075,98304.0
2016-05-03 15:00:00,17.34,17.36,17.31,17.32,135026.0,16.1075,16.126,16.0796,16.0889,135026.0
2016-05-03 15:30:00,17.32,17.36,17.3,17.34,341838.0,16.0889,16.126,16.0703,16.1075,341838.0
2016-05-04 09:30:00,17.24,17.38,17.24,17.35,100758.0,16.0146,16.1446,16.0146,16.1168,100758.0
2016-05-04 10:00:00,17.36,17.39,17.21,17.22,75229.0,16.126,16.1539,15.9867,15.996,75229.0
2016-05-04 10:30:00,17.21,17.25,17.17,17.18,136661.0,15.9867,16.0239,15.9496,15.9588,136661.0
2016-05-04 11:00:00,17.18,17.21,17.06,17.07,116224.0,15.9588,15.9867,15.8474,15.8567,116224.0
2016-05-04 11:30:00,17.07,17.15,17.06,17.09,147172.0,15.8567,15.931,15.8474,15.8752,147172.0
2016-05-04 12:00:00,17.08,17.1,17.06,17.07,68052.0,15.8659,15.8845,15.8474,15.8567,68052.0
2016-05-04 12:30:00,17.07,17.11,17.06,17.1,74401.0,15.8567,15.8938,15.8474,15.8845,74401.0
2016-05-04 13:00:00,17.1,17.15,17.1,17.13,57160.0,15.8845,15.931,15.8845,15.9124,57160.0
2016-05-04 13:30:00,17.12,17.32,17.1,17.13,222022.0,15.9031,16.0889,15.8845,15.9124,222022.0
2016-05-04 14:00:00,17.12,17.17,17.1,17.16,110956.0,15.9031,15.9496,15.8845,15.9403,110956.0
2016-05-04 14:30:00,17.15,17.18,17.14,17.14,81401.0,15.931,15.9588,15.9217,15.9217,81401.0
2016-05-04 15:00:00,17.15,17.22,17.12,17.19,149640.0,15.931,15.996,15.9031,15.9681,149640.0
2016-05-04 15:30:00,17.19,17.22,17.17,17.2,487623.0,15.9681,15.996,15.9496,15.9774,487623.0
2016-05-05 09:30:00,17.25,17.33,17.06,17.26,68794.0,16.0239,16.0982,15.8474,16.0332,68794.0
2016-05-05 10:00:00,17.26,17.26,17.1,17.13,117783.0,16.0332,16.0332,15.8845,15.9124,117783.0
2016-05-05 10:30:00,17.13,17.14,17.06,17.07,90556.0,15.9124,15.9217,15.8474,15.8567,90556.0
2016-05-05 11:00:00,17.07,17.14,17.05,17.09,139683.0,15.8567,15.9217,15.8381,15.8752,139683.0
2016-05-05 11:30:00,17.1,17.13,17.07,17.07,75364.0,15.8845,15.9124,15.8567,15.8567,75364.0
2016-05-05 12:00:00,17.08,17.09,17.01,17.03,49913.0,15.8659,15.8752,15.8009,15.8195,49913.0
2016-05-05 12:30:00,17.04,17.06,17.01,17.04,61555.0,15.8288,15.8474,15.8009,15.8288,61555.0
2016-05-05 13:00:00,17.04,17.04,16.98,17.01,126953.0,15.8288,15.8288,15.7731,15.8009,126953.0
2016-05-05 13:30:00,17.01,17.03,16.97,16.99,128010.0,15.8009,15.8195,15.7638,15.7823,128010.0
2016-05-05 14:00:00,17.0,17.03,16.98,17.02,66542.0,15.7916,15.8195,15.7731,15.8102,66542.0
2016-05-05 14:30:00,17.01,17.05,17.0,17.0,99309.0,15.8009,15.8381,15.7916,15.7916,99309.0
2016-05-05 15:00:00,17.0,17.07,16.97,17.07,179201.0,15.7916,15.8567,15.7638,15.8567,179201.0
2016-05-05 15:30:00,17.07,17.1,17.05,17.09,372678.0,15.8567,15.8845,15.8381,15.8752,372678.0
2016-05-06 09:30:00,17.05,17.11,16.81,16.86,155718.0,15.8381,15.8938,15.6151,15.6616,155718.0
2016-05-06 10:00:00,16.86,17.07,16.86,16.95,331421.0,15.6616,15.8567,15.6616,15.7452,331421.0
2016-05-06 10:30:00,16.95,16.99,16.93,16.96,209267.0,15.7452,15.7823,15.7266,15.7545,209267.0
2016-05-06 11:00:00,16.96,17.01,16.94,16.96,142314.0,15.7545,15.8009,15.7359,15.7545,142314.0
2016-05-06 11:30:00,16.96,16.96,16.89,16.91,108110.0,15.7545,15.7545,15.6895,15.708,108110.0
2016-05-06 12:00:00,16.91,16.98,16.9,16.97,88378.0,15.708,15.7731,15.6987,15.7638,88378.0
2016-05-06 12:30:00,16.98,17.0,16.95,17.0,79223.0,15.7731,15.7916,15.7452,15.7916,79223.0
2016-05-06 13:00:00,16.99,17.03,16.98,17.01,145773.0,15.7823,15.8195,15.7731,15.8009,145773.0
2016-05-06 13:30:00,17.0,17.02,16.94,17.02,167777.0,15.7916,15.8102,15.7359,15.8102,167777.0
2016-05-06 14:00:00,17.01,17.05,17.0,17.02,122069.0,15.8009,15.8381,15.7916,15.8102,122069.0
2016-05-06 14:30:00,17.02,17.05,17.0,17.02,123812.0,15.8102,15.8381,15.7916,15.8102,123812.0
2016-05-06 15:00:00,17.03,17.07,17.02,17.05,174508.0,15.8195,15.8567,15.8102,15.8381,174508.0
2016-05-06 15:30:00,17.05,17.06,17.0,17.04,519901.0,15.8381,15.8474,15.7916,15.8288,519901.0
2016-05-09 09:30:00,17.08,17.37,17.01,17.21,98332.0,15.8659,16.1353,15.8009,15.9867,98332.0
2016-05-09 10:00:00,17.22,17.34,17.15,17.16,109680.0,15.996,16.1075,15.931,15.9403,109680.0
2016-05-09 10:30:00,17.15,17.2,17.13,17.14,84617.0,15.931,15.9774,15.9124,15.9217,84617.0
2016-05-09 11:00:00,17.14,17.18,17.09,17.13,64828.0,15.9217,15.9588,15.8752,15.9124,64828.0
2016-05-09 11:30:00,17.13,17.16,17.1,17.11,72708.0,15.9124,15.9403,15.8845,15.8938,72708.0
2016-05-09 12:00:00,17.11,17.17,17.07,17.16,89402.0,15.8938,15.9496,15.8567,15.9403,89402.0
2016-05-09 12:30:00,17.16,17.19,17.14,17.18,44015.0,15.9403,15.9681,15.9217,15.9588,44015.0
2016-05-09 13:00:00,17.17,17.19,17.13,17.14,76386.0,15.9496,15.9681,15.9124,15.9217,76386.0
2016-05-09 13:30:00,17.14,17.17,17.12,17.14,72176.0,15.9217,15.9496,15.9031,15.9217,72176.0
2016-05-09 14:00:00,17.14,17.15,17.1,17.13,71746.0,15.9217,15.931,15.8845,15.9124,71746.0
2016-05-09 14:30:00,17.13,17.24,17.12,17.24,153204.0,15.9124,16.0146,15.9031,16.0146,153204.0
2016-05-09 15:00:00,17.24,17.26,17.2,17.2,189581.0,16.0146,16.0332,15.9774,15.9774,189581.0
2016-05-09 15:30:00,17.21,17.22,17.14,17.14,496137.0,15.9867,15.996,15.9217,15.9217,496137.0
2016-05-10 09:30:00,17.16,17.24,17.03,17.15,118004.0,15.9403,16.0146,15.8195,15.931,118004.0
2016-05-10 10:00:00,17.16,17.17,17.04,17.1,103849.0,15.9403,15.9496,15.8288,15.8845,103849.0
2016-05-10 10:30:00,17.1,17.17,17.09,17.15,70405.0,15.8845,15.9496,15.8752,15.931,70405.0
2016-05-10 11:00:00,17.14,17.2,17.14,17.17,75050.0,15.9217,15.9774,15.9217,15.9496,75050.0
2016-05-10 11:30:00,17.16,17.2,17.14,17.17,68161.0,15.9403,15.9774,15.9217,15.9496,68161.0
2016-05-10 12:00:00,17.17,17.27,17.16,17.23,89545.0,15.9496,16.0424,15.9403,16.0053,89545.0
2016-05-10 12:30:00,17.23,17.26,17.19,17.24,84476.0,16.0053,16.0332,15.9681,16.0146,84476.0
2016-05-10 13:00:00,17.24,17.26,17.15,17.19,79477.0,16.0146,16.0332,15.931,15.9681,79477.0
2016-05-10 13:30:00,17.18,17.3,17.17,17.3,66949.0,15.9588,16.0703,15.9496,16.0703,66949.0
2016-05-10 14:00:00,17.3,17.3,17.24,17.25,65767.0,16.0703,16.0703,16.0146,16.0239,65767.0
2016-05-10 14:30:00,17.25,17.28,17.24,17.25,120745.0,16.0239,16.0517,16.0146,16.0239,120745.0
2016-05-10 15:00:00,17.24,17.29,17.24,17.27,104967.0,16.0146,16.061,16.0146,16.0424,104967.0
2016-05-10 15:30:00,17.27,17.33,17.26,17.31,305313.0,16.0424,16.0982,16.0332,16.0796,305313.0
2016-05-11 09:30:00,17.23,17.35,17.17,17.2,66377.0,16.0053,16.1168,15.9496,15.9774,66377.0
2016-05-11 10:00:00,17.19,17.32,17.18,17.28,113024.0,15.9681,16.0889,15.9588,16.0517,113024.0
2016-05-11 10:30:00,17.29,17.35,17.26,17.3,63778.0,16.061,16.1168,16.0332,16.0703,63778.0
2016-05-11 11:00:00,17.3,17.3,17.22,17.28,53134.0,16.0703,16.0703,15.996,16.0517,53134.0
2016-05-11 11:30:00,17.27,17.34,17.26,17.3,77392.0,16.0424,16.1075,16.0332,16.0703,77392.0
2016-05-11 12:00:00,17.29,17.3,17.25,17.26,86316.0,16.061,16.0703,16.0239,16.0332,86316.0
2016-05-11 12:30:00,17.26,17.28,17.24,17.26,48621.0,16.0332,16.0517,16.0146,16.0332,48621.0
2016-05-11 13:00:00,17.26,17.27,17.23,17.25,67376.0,16.0332,16.0424,16.0053,16.0239,67376.0
2016-05-11 13:30:00,17.26,17.27,17.25,17.26,46970.0,16.0332,16.0424,16.0239,16.0332,46970.0
2016-05-11 14:00:00,17.25,17.26,17.2,17.23,93449.0,16.0239,16.0332,15.9774,16.0053,93449.0
2016-05-11 14:30:00,17.23,17.24,17.21,17.21,48632.0,16.0053,16.0146,15.9867,15.9867,48632.0
2016-05-11 15:00:00,17.21,17.27,17.21,17.27,119438.0,15.9867,16.0424,15.9867,16.0424,119438.0
2016-05-11 15:30:00,17.27,17.29,17.22,17.23,217923.0,16.0424,16.061,15.996,16.0053,217923.0
2016-05-12 09:30:00,17.19,17.35,17.18,17.24,152351.0,16.0432,16.1926,16.0339,16.0899,152351.0
2016-05-12 10:00:00,17.23,17.3,17.19,17.2,211892.0,16.0806,16.1459,16.0432,16.0526,211892.0
2016-05-12 10:30:00,17.2,17.21,16.93,16.95,128619.0,16.0526,16.0619,15.8006,15.8192,128619.0
2016-05-12 11:00:00,16.95,16.99,16.78,16.85,145782.0,15.8192,15.8566,15.6606,15.7259,145782.0
2016-05-12 11:30:00,16.84,16.86,16.8,16.82,107808.0,15.7166,15.7352,15.6792,15.6979,107808.0
2016-05-12 12:00:00,16.81,16.9,16.81,16.88,75298.0,15.6886,15.7726,15.6886,15.7539,75298.0
2016-05-12 12:30:00,16.89,16.96,16.88,16.93,98469.0,15.7632,15.8286,15.7539,15.8006,98469.0
2016-05-12 13:00:00,16.94,16.94,16.85,16.88,77368.0,15.8099,15.8099,15.7259,15.7539,77368.0
2016-05-12 13:30:00,16.88,16.94,16.82,16.94,80032.0,15.7539,15.8099,15.6979,15.8099,80032.0
2016-05-12 14:00:00,16.94,17.05,16.94,17.01,75425.0,15.8099,15.9126,15.8099,15.8752,75425.0
2016-05-12 14:30:00,17.01,17.05,16.98,17.05,72174.0,15.8752,15.9126,15.8472,15.9126,72174.0
2016-05-12 15:00:00,17.05,17.05,16.98,17.05,127710.0,15.9126,15.9126,15.8472,15.9126,127710.0
2016-05-12 15:30:00,17.05,17.06,16.98,17.01,746767.0,15.9126,15.9219,15.8472,15.8752,746767.0
2016-05-13 09:30:00,16.98,17.2,16.95,17.07,99536.0,15.8472,16.0526,15.8192,15.9312,99536.0
2016-05-13 10:00:00,17.07,17.17,16.96,16.99,91041.0,15.9312,16.0246,15.8286,15.8566,91041.0
2016-05-13 10:30:00,16.98,17.0,16.93,16.99,59203.0,15.8472,15.8659,15.8006,15.8566,59203.0
2016-05-13 11:00:00,16.99,17.1,16.98,17.07,52458.0,15.8566,15.9592,15.8472,15.9312,52458.0
2016-05-13 11:30:00,17.07,17.08,17.0,17.0,32021.0,15.9312,15.9406,15.8659,15.8659,32021.0
2016-05-13 12:00:00,17.0,17.08,17.0,17.06,38282.0,15.8659,15.9406,15.8659,15.9219,38282.0
2016-05-13 12:30:00,17.06,17.07,16.94,16.95,48201.0,15.9219,15.9312,15.8099,15.8192,48201.0
2016-05-13 13:00:00,16.96,17.0,16.92,16.92,69761.0,15.8286,15.8659,15.7912,15.7912,69761.0
2016-05-13 13:30:00,16.92,16.93,16.83,16.85,103117.0,15.7912,15.8006,15.7072,15.7259,103117.0
2016-05-13 14:00:00,16.85,16.89,16.79,16.82,91499.0,15.7259,15.7632,15.6699,15.6979,91499.0
2016-05-13 14:30:00,16.81,16.83,16.78,16.8,95690.0,15.6886,15.7072,15.6606,15.6792,95690.0
2016-05-13 15:00:00,16.8,16.86,16.79,16.84,100304.0,15.6792,15.7352,15.6699,15.7166,100304.0
2016-05-13 15:30:00,16.85,16.91,16.84,16.87,400348.0,15.7259,15.7819,15.7166,15.7446,400348.0
2016-05-16 09:30:00,16.89,17.12,16.89,16.94,87402.0,15.7632,15.9779,15.7632,15.8099,87402.0
2016-05-16 10:00:00,16.95,17.15,16.95,17.1,73459.0,15.8192,16.0059,15.8192,15.9592,73459.0
2016-05-16 10:30:00,17.1,17.12,17.0,17.1,67395.0,15.9592,15.9779,15.8659,15.9592,67395.0
2016-05-16 11:00:00,17.11,17.13,17.02,17.06,73658.0,15.9686,15.9872,15.8846,15.9219,73658.0
2016-05-16 11:30:00,17.07,17.19,17.06,17.19,66801.0,15.9312,16.0432,15.9219,16.0432,66801.0
2016-05-16 12:00:00,17.19,17.19,17.08,17.09,49936.0,16.0432,16.0432,15.9406,15.9499,49936.0
2016-05-16 12:30:00,17.08,17.1,17.06,17.1,37962.0,15.9406,15.9592,15.9219,15.9592,37962.0
2016-05-16 13:00:00,17.1,17.14,17.09,17.13,45291.0,15.9592,15.9966,15.9499,15.9872,45291.0
2016-05-16 13:30:00,17.14,17.18,17.13,17.16,44154.0,15.9966,16.0339,15.9872,16.0152,44154.0
2016-05-16 14:00:00,17.17,17.21,17.16,17.21,56046.0,16.0246,16.0619,16.0152,16.0619,56046.0
2016-05-16 14:30:00,17.21,17.22,17.19,17.21,46962.0,16.0619,16.0712,16.0432,16.0619,46962.0
2016-05-16 15:00:00,17.21,17.25,17.19,17.21,65035.0,16.0619,16.0992,16.0432,16.0619,65035.0
2016-05-16 15:30:00,17.2,17.21,17.19,17.21,346348.0,16.0526,16.0619,16.0432,16.0619,346348.0
2016-05-17 09:30:00,17.15,17.47,17.02,17.46,170638.0,16.0059,16.3045,15.8846,16.2952,170638.0
2016-05-17 10:00:00,17.46,17.47,17.29,17.38,140501.0,16.2952,16.3045,16.1366,16.2206,140501.0
2016-05-17 10:30:00,17.38,17.45,17.34,17.43,85927.0,16.2206,16.2859,16.1832,16.2672,85927.0
2016-05-17 11:00:00,17.43,17.49,17.4,17.41,59888.0,16.2672,16.3232,16.2392,16.2486,59888.0
2016-05-17 11:30:00,17.4,17.48,17.39,17.39,90409.0,16.2392,16.3139,16.2299,16.2299,90409.0
2016-05-17 12:00:00,17.39,17.42,17.35,17.37,77961.0,16.2299,16.2579,16.1926,16.2112,77961.0
2016-05-17 12:30:00,17.37,17.46,17.35,17.41,87994.0,16.2112,16.2952,16.1926,16.2486,87994.0
2016-05-17 13:00:00,17.41,17.41,17.34,17.37,63169.0,16.2486,16.2486,16.1832,16.2112,63169.0
2016-05-17 13:30:00,17.37,17.4,17.29,17.29,65983.0,16.2112,16.2392,16.1366,16.1366,65983.0
2016-05-17 14:00:00,17.29,17.33,17.2,17.24,112016.0,16.1366,16.1739,16.0526,16.0899,112016.0
2016-05-17 14:30:00,17.23,17.28,17.2,17.27,127845.0,16.0806,16.1272,16.0526,16.1179,127845.0
2016-05-17 15:00:00,17.27,17.33,17.25,17.26,273151.0,16.1179,16.1739,16.0992,16.1086,273151.0
2016-05-17 15:30:00,17.26,17.3,17.24,17.27,464087.0,16.1086,16.1459,16.0899,16.1179,464087.0
2016-05-18 09:30:00,17.22,17.43,17.19,17.35,115055.0,16.0712,16.2672,16.0432,16.1926,115055.0
2016-05-18 10:00:00,17.35,17.5,17.35,17.47,86227.0,16.1926,16.3325,16.1926,16.3045,86227.0
2016-05-18 10:30:00,17.46,17.46,17.26,17.3,63731.0,16.2952,16.2952,16.1086,16.1459,63731.0
2016-05-18 11:00:00,17.3,17.32,17.23,17.3,94813.0,16.1459,16.1646,16.0806,16.1459,94813.0
2016-05-18 11:30:00,17.3,17.34,17.28,17.28,64986.0,16.1459,16.1832,16.1272,16.1272,64986.0
2016-05-18 12:00:00,17.28,17.3,17.23,17.23,46748.0,16.1272,16.1459,16.0806,16.0806,46748.0
2016-05-18 12:30:00,17.23,17.31,17.23,17.31,117383.0,16.0806,16.1552,16.0806,16.1552,117383.0
2016-05-18 13:00:00,17.31,17.38,17.29,17.36,63209.0,16.1552,16.2206,16.1366,16.2019,63209.0
2016-05-18 13:30:00,17.36,17.4,17.35,17.37,55529.0,16.2019,16.2392,16.1926,16.2112,55529.0
2016-05-18 14:00:00,17.36,17.36,17.16,17.17,107843.0,16.2019,16.2019,16.0152,16.0246,107843.0
2016-05-18 14:30:00,17.17,17.23,17.11,17.19,105365.0,16.0246,16.0806,15.9686,16.0432,105365.0
2016-05-18 15:00:00,17.2,17.27,17.15,17.15,85226.0,16.0526,16.1179,16.0059,16.0059,85226.0
2016-05-18 15:30:00,17.16,17.21,17.13,17.2,233041.0,16.0152,16.0619,15.9872,16.0526,233041.0
2016-05-19 09:30:00,17.1,17.32,17.0,17.07,127555.0,15.9592,16.1646,15.8659,15.9312,127555.0
2016-05-19 10:00:00,17.06,17.13,16.96,16.99,52145.0,15.9219,15.9872,15.8286,15.8566,52145.0
2016-05-19 10:30:00,16.98,17.04,16.96,16.97,72033.0,15.8472,15.9032,15.8286,15.8379,72033.0
2016-05-19 11:00:00,16.98,17.03,16.95,17.0,70906.0,15.8472,15.8939,15.8192,15.8659,70906.0
2016-05-19 11:30:00,16.99,17.0,16.94,16.99,57819.0,15.8566,15.8659,15.8099,15.8566,57819.0
2016-05-19 12:00:00,16.98,17.09,16.97,17.03,46414.0,15.8472,15.9499,15.8379,15.8939,46414.0
2016-05-19 12:30:00,17.03,17.06,16.99,17.01,46940.0,15.8939,15.9219,15.8566,15.8752,46940.0
2016-05-19 13:00:00,17.01,17.06,17.0,17.06,39331.0,15.8752,15.9219,15.8659,15.9219,39331.0
2016-05-19 13:30:00,17.06,17.14,17.04,17.13,60264.0,15.9219,15.9966,15.9032,15.9872,60264.0
2016-05-19 14:00:00,17.13,17.24,17.12,17.22,140035.0,15.9872,16.0899,15.9779,16.0712,140035.0
2016-05-19 14:30:00,17.23,17.24,17.11,17.12,63907.0,16.0806,16.0899,15.9686,15.9779,63907.0
2016-05-19 15:00:00,17.12,17.25,17.12,17.23,96658.0,15.9779,16.0992,15.9779,16.0806,96658.0
2016-05-19 15:30:00,17.22,17.24,17.19,17.19,189095.0,16.0712,16.0899,16.0432,16.0432,189095.0
2016-05-20 09:30:00,17.33,17.54,17.23,17.48,122989.0,16.1739,16.3699,16.0806,16.3139,122989.0
2016-05-20 10:00:00,17.49,17.55,17.43,17.43,84451.0,16.3232,16.3792,16.2672,16.2672,84451.0
2016-05-20 10:30:00,17.44,17.51,17.43,17.45,61067.0,16.2766,16.3419,16.2672,16.2859,61067.0
2016-05-20 11:00:00,17.45,17.56,17.45,17.54,90750.0,16.2859,16.3885,16.2859,16.3699,90750.0
2016-05-20 11:30:00,17.54,17.61,17.53,17.55,55699.0,16.3699,16.4352,16.3605,16.3792,55699.0
2016-05-20 12:00:00,17.56,17.64,17.55,17.6,112588.0,16.3885,16.4632,16.3792,16.4259,112588.0
2016-05-20 12:30:00,17.61,17.67,17.6,17.63,77884.0,16.4352,16.4912,16.4259,16.4539,77884.0
2016-05-20 13:00:00,17.62,17.63,17.57,17.57,45535.0,16.4445,16.4539,16.3979,16.3979,45535.0
2016-05-20 13:30:00,17.57,17.58,17.49,17.52,72860.0,16.3979,16.4072,16.3232,16.3512,72860.0
2016-05-20 14:00:00,17.52,17.6,17.51,17.59,84173.0,16.3512,16.4259,16.3419,16.4165,84173.0
2016-05-20 14:30:00,17.59,17.59,17.53,17.54,60588.0,16.4165,16.4165,16.3605,16.3699,60588.0
2016-05-20 15:00:00,17.54,17.57,17.5,17.56,96099.0,16.3699,16.3979,16.3325,16.3885,96099.0
2016-05-20 15:30:00,17.56,17.59,17.54,17.58,219928.0,16.3885,16.4165,16.3699,16.4072,219928.0
2016-05-23 09:30:00,17.64,17.84,17.53,17.69,116149.0,16.4632,16.6499,16.3605,16.5099,116149.0
2016-05-23 10:00:00,17.69,17.79,17.66,17.73,89693.0,16.5099,16.6032,16.4819,16.5472,89693.0
2016-05-23 10:30:00,17.73,17.86,17.72,17.84,160087.0,16.5472,16.6685,16.5379,16.6499,160087.0
2016-05-23 11:00:00,17.85,17.91,17.84,17.87,114517.0,16.6592,16.7152,16.6499,16.6779,114517.0
2016-05-23 11:30:00,17.87,17.88,17.76,17.81,103601.0,16.6779,16.6872,16.5752,16.6219,103601.0
2016-05-23 12:00:00,17.81,17.83,17.8,17.82,71931.0,16.6219,16.6405,16.6125,16.6312,71931.0
2016-05-23 12:30:00,17.82,17.84,17.8,17.84,35598.0,16.6312,16.6499,16.6125,16.6499,35598.0
2016-05-23 13:00:00,17.84,17.93,17.82,17.92,97841.0,16.6499,16.7339,16.6312,16.7245,97841.0
2016-05-23 13:30:00,17.92,17.94,17.89,17.93,66818.0,16.7245,16.7432,16.6965,16.7339,66818.0
2016-05-23 14:00:00,17.92,17.95,17.89,17.93,78750.0,16.7245,16.7525,16.6965,16.7339,78750.0
2016-05-23 14:30:00,17.94,17.94,17.87,17.91,77451.0,16.7432,16.7432,16.6779,16.7152,77451.0
2016-05-23 15:00:00,17.91,17.92,17.89,17.9,61558.0,16.7152,16.7245,16.6965,16.7059,61558.0
2016-05-23 15:30:00,17.91,17.99,17.88,17.95,483051.0,16.7152,16.7899,16.6872,16.7525,483051.0
2016-05-24 09:30:00,18.01,18.15,17.98,18.08,163740.0,16.8085,16.9392,16.7805,16.8739,163740.0
2016-05-24 10:00:00,18.07,18.21,18.07,18.19,120208.0,16.8645,16.9952,16.8645,16.9765,120208.0
2016-05-24 10:30:00,18.18,18.22,18.17,18.22,64832.0,16.9672,17.0045,16.9579,17.0045,64832.0
2016-05-24 11:00:00,18.21,18.22,18.16,18.16,75073.0,16.9952,17.0045,16.9485,16.9485,75073.0
2016-05-24 11:30:00,18.17,18.19,18.15,18.16,79942.0,16.9579,16.9765,16.9392,16.9485,79942.0
2016-05-24 12:00:00,18.16,18.21,18.16,18.2,31931.0,16.9485,16.9952,16.9485,16.9859,31931.0
2016-05-24 12:30:00,18.2,18.21,18.18,18.19,111155.0,16.9859,16.9952,16.9672,16.9765,111155.0
2016-05-24 13:00:00,18.2,18.21,18.16,18.17,72024.0,16.9859,16.9952,16.9485,16.9579,72024.0
2016-05-24 13:30:00,18.17,18.27,18.15,18.27,83821.0,16.9579,17.0512,16.9392,17.0512,83821.0
2016-05-24 14:00:00,18.27,18.27,18.2,18.21,99876.0,17.0512,17.0512,16.9859,16.9952,99876.0
2016-05-24 14:30:00,18.21,18.24,18.2,18.21,123738.0,16.9952,17.0232,16.9859,16.9952,123738.0
2016-05-24 15:00:00,18.21,18.33,18.21,18.32,235919.0,16.9952,17.1072,16.9952,17.0978,235919.0
2016-05-24 15:30:00,18.32,18.34,18.27,18.27,546264.0,17.0978,17.1165,17.0512,17.0512,546264.0
2016-05-25 09:30:00,18.33,18.67,18.3,18.49,173362.0,17.1072,17.4245,17.0792,17.2565,173362.0
2016-05-25 10:00:00,18.48,18.5,18.4,18.41,79907.0,17.2472,17.2658,17.1725,17.1818,79907.0
2016-05-25 10:30:00,18.41,18.5,18.4,18.45,212712.0,17.1818,17.2658,17.1725,17.2192,212712.0
2016-05-25 11:00:00,18.45,18.46,18.33,18.34,71462.0,17.2192,17.2285,17.1072,17.1165,71462.0
2016-05-25 11:30:00,18.35,18.44,18.34,18.41,66584.0,17.1258,17.2098,17.1165,17.1818,66584.0
2016-05-25 12:00:00,18.41,18.47,18.4,18.42,66612.0,17.1818,17.2378,17.1725,17.1912,66612.0
2016-05-25 12:30:00,18.41,18.43,18.38,18.41,84961.0,17.1818,17.2005,17.1538,17.1818,84961.0
2016-05-25 13:00:00,18.41,18.48,18.4,18.46,67853.0,17.1818,17.2472,17.1725,17.2285,67853.0
2016-05-25 13:30:00,18.46,18.47,18.44,18.44,80948.0,17.2285,17.2378,17.2098,17.2098,80948.0
2016-05-25 14:00:00,18.44,18.49,18.44,18.49,92626.0,17.2098,17.2565,17.2098,17.2565,92626.0
2016-05-25 14:30:00,18.48,18.49,18.44,18.46,128013.0,17.2472,17.2565,17.2098,17.2285,128013.0
2016-05-25 15:00:00,18.47,18.51,18.42,18.51,152122.0,17.2378,17.2752,17.1912,17.2752,152122.0
2016-05-25 15:30:00,18.51,18.52,18.46,18.5,284350.0,17.2752,17.2845,17.2285,17.2658,284350.0
2016-05-26 09:30:00,18.45,18.51,18.03,18.29,1467834.0,17.2192,17.2752,16.8272,17.0698,1467834.0
2016-05-26 10:00:00,18.3,18.43,18.29,18.41,158939.0,17.0792,17.2005,17.0698,17.1818,158939.0
2016-05-26 10:30:00,18.41,18.57,18.41,18.53,219711.0,17.1818,17.3312,17.1818,17.2938,219711.0
2016-05-26 11:00:00,18.53,18.68,18.5,18.66,395571.0,17.2938,17.4338,17.2658,17.4152,395571.0
2016-05-26 11:30:00,18.66,18.67,18.61,18.64,135264.0,17.4152,17.4245,17.3685,17.3965,135264.0
2016-05-26 12:00:00,18.64,18.75,18.59,18.6,329588.0,17.3965,17.4992,17.3498,17.3592,329588.0
2016-05-26 12:30:00,18.59,18.63,18.56,18.57,128471.0,17.3498,17.3872,17.3218,17.3312,128471.0
2016-05-26 13:00:00,18.57,18.64,18.55,18.64,294625.0,17.3312,17.3965,17.3125,17.3965,294625.0
2016-05-26 13:30:00,18.64,18.68,18.62,18.66,86177.0,17.3965,17.4338,17.3778,17.4152,86177.0
2016-05-26 14:00:00,18.66,18.8,18.65,18.79,129391.0,17.4152,17.5458,17.4058,17.5365,129391.0
2016-05-26 14:30:00,18.78,18.85,18.74,18.83,212287.0,17.5272,17.5925,17.4898,17.5738,212287.0
2016-05-26 15:00:00,18.83,18.84,18.7,18.73,185284.0,17.5738,17.5832,17.4525,17.4805,185284.0
2016-05-26 15:30:00,18.73,18.77,18.7,18.73,433899.0,17.4805,17.5178,17.4525,17.4805,433899.0
2016-05-27 09:30:00,18.74,19.02,18.7,18.96,243414.0,17.4898,17.7511,17.4525,17.6951,243414.0
2016-05-27 10:00:00,18.96,19.08,18.93,19.06,98798.0,17.6951,17.8071,17.6672,17.7885,98798.0
2016-05-27 10:30:00,19.07,19.07,18.87,18.91,153731.0,17.7978,17.7978,17.6112,17.6485,153731.0
2016-05-27 11:00:00,18.91,19.0,18.9,18.98,120076.0,17.6485,17.7325,17.6392,17.7138,120076.0
2016-05-27 11:30:00,18.98,18.99,18.91,18.94,88632.0,17.7138,17.7231,17.6485,17.6765,88632.0
2016-05-27 12:00:00,18.93,18.98,18.93,18.98,64693.0,17.6672,17.7138,17.6672,17.7138,64693.0
2016-05-27 12:30:00,18.98,19.03,18.98,19.02,92524.0,17.7138,17.7605,17.7138,17.7511,92524.0
2016-05-27 13:00:00,19.02,19.03,18.96,18.96,145802.0,17.7511,17.7605,17.6951,17.6951,145802.0
2016-05-27 13:30:00,18.96,18.98,18.91,18.91,113783.0,17.6951,17.7138,17.6485,17.6485,113783.0
2016-05-27 14:00:00,18.91,18.98,18.89,18.95,82552.0,17.6485,17.7138,17.6298,17.6858,82552.0
2016-05-27 14:30:00,18.95,19.01,18.93,18.98,121361.0,17.6858,17.7418,17.6672,17.7138,121361.0
2016-05-27 15:00:00,18.98,18.99,18.95,18.99,114690.0,17.7138,17.7231,17.6858,17.7231,114690.0
2016-05-27 15:30:00,18.99,19.07,18.97,19.04,486969.0,17.7231,17.7978,17.7045,17.7698,486969.0
2016-05-31 09:30:00,19.06,19.19,19.0,19.1,140644.0,17.7885,17.9098,17.7325,17.8258,140644.0
2016-05-31 10:00:00,19.12,19.18,19.03,19.04,123295.0,17.8445,17.9005,17.7605,17.7698,123295.0
2016-05-31 10:30:00,19.05,19.06,18.99,19.04,78191.0,17.7791,17.7885,17.7231,17.7698,78191.0
2016-05-31 11:00:00,19.04,19.06,18.99,19.05,102533.0,17.7698,17.7885,17.7231,17.7791,102533.0
2016-05-31 11:30:00,19.05,19.09,19.02,19.06,60139.0,17.7791,17.8165,17.7511,17.7885,60139.0
2016-05-31 12:00:00,19.06,19.08,19.05,19.07,36633.0,17.7885,17.8071,17.7791,17.7978,36633.0
2016-05-31 12:30:00,19.08,19.14,19.07,19.09,66214.0,17.8071,17.8631,17.7978,17.8165,66214.0
2016-05-31 13:00:00,19.09,19.15,19.08,19.13,47583.0,17.8165,17.8725,17.8071,17.8538,47583.0
2016-05-31 13:30:00,19.14,19.14,19.11,19.12,35988.0,17.8631,17.8631,17.8351,17.8445,35988.0
2016-05-31 14:00:00,19.12,19.12,19.03,19.06,80366.0,17.8445,17.8445,17.7605,17.7885,80366.0
2016-05-31 14:30:00,19.07,19.08,18.94,18.95,334561.0,17.7978,17.8071,17.6765,17.6858,334561.0
2016-05-31 15:00:00,18.96,18.98,18.92,18.97,243423.0,17.6951,17.7138,17.6578,17.7045,243423.0
2016-05-31 15:30:00,18.98,19.09,18.97,19.08,558441.0,17.7138,17.8165,17.7045,17.8071,558441.0
2016-06-01 09:30:00,19.0,19.11,18.93,19.04,101667.0,17.7325,17.8351,17.6672,17.7698,101667.0
2016-06-01 10:00:00,19.06,19.13,19.0,19.09,45316.0,17.7885,17.8538,17.7325,17.8165,45316.0
2016-06-01 10:30:00,19.09,19.13,19.08,19.12,37464.0,17.8165,17.8538,17.8071,17.8445,37464.0
2016-06-01 11:00:00,19.12,19.16,19.11,19.13,67558.0,17.8445,17.8818,17.8351,17.8538,67558.0
2016-06-01 11:30:00,19.13,19.21,19.12,19.19,80916.0,17.8538,17.9285,17.8445,17.9098,80916.0
2016-06-01 12:00:00,19.2,19.23,19.19,19.2,42298.0,17.9191,17.9471,17.9098,17.9191,42298.0
2016-06-01 12:30:00,19.21,19.31,19.2,19.3,53494.0,17.9285,18.0218,17.9191,18.0125,53494.0
2016-06-01 13:00:00,19.3,19.39,19.29,19.36,199380.0,18.0125,18.0965,18.0031,18.0685,199380.0
2016-06-01 13:30:00,19.36,19.39,19.31,19.38,177654.0,18.0685,18.0965,18.0218,18.0871,177654.0
2016-06-01 14:00:00,19.38,19.47,19.36,19.38,178021.0,18.0871,18.1711,18.0685,18.0871,178021.0
2016-06-01 14:30:00,19.38,19.38,19.35,19.37,58952.0,18.0871,18.0871,18.0591,18.0778,58952.0
2016-06-01 15:00:00,19.38,19.44,19.36,19.38,170326.0,18.0871,18.1431,18.0685,18.0871,170326.0
2016-06-01 15:30:00,19.38,19.42,19.37,19.39,284941.0,18.0871,18.1245,18.0778,18.0965,284941.0
2016-06-02 09:30:00,19.33,19.47,19.3,19.38,96880.0,18.0405,18.1711,18.0125,18.0871,96880.0
2016-06-02 10:00:00,19.38,19.49,19.37,19.43,61337.0,18.0871,18.1898,18.0778,18.1338,61337.0
2016-06-02 10:30:00,19.43,19.5,19.42,19.49,120890.0,18.1338,18.1991,18.1245,18.1898,120890.0
2016-06-02 11:00:00,19.49,19.5,19.46,19.48,140294.0,18.1898,18.1991,18.1618,18.1805,140294.0
2016-06-02 11:30:00,19.48,19.49,19.44,19.48,67742.0,18.1805,18.1898,18.1431,18.1805,67742.0
2016-06-02 12:00:00,19.47,19.49,19.45,19.46,34390.0,18.1711,18.1898,18.1525,18.1618,34390.0
2016-06-02 12:30:00,19.46,19.49,19.42,19.48,74847.0,18.1618,18.1898,18.1245,18.1805,74847.0
2016-06-02 13:00:00,19.49,19.5,19.47,19.48,41700.0,18.1898,18.1991,18.1711,18.1805,41700.0
2016-06-02 13:30:00,19.48,19.53,19.47,19.53,90289.0,18.1805,18.2271,18.1711,18.2271,90289.0
2016-06-02 14:00:00,19.53,19.54,19.5,19.53,78836.0,18.2271,18.2365,18.1991,18.2271,78836.0
2016-06-02 14:30:00,19.53,19.55,19.47,19.54,107707.0,18.2271,18.2458,18.1711,18.2365,107707.0
2016-06-02 15:00:00,19.54,19.61,19.53,19.61,110831.0,18.2365,18.3018,18.2271,18.3018,110831.0
2016-06-02 15:30:00,19.61,19.61,19.57,19.6,411529.0,18.3018,18.3018,18.2645,18.2925,411529.0
2016-06-03 09:30:00,19.55,19.55,19.33,19.37,56282.0,18.2458,18.2458,18.0405,18.0778,56282.0
2016-06-03 10:00:00,19.37,19.37,19.24,19.29,116981.0,18.0778,18.0778,17.9565,18.0031,116981.0
2016-06-03 10:30:00,19.29,19.36,19.28,19.33,87419.0,18.0031,18.0685,17.9938,18.0405,87419.0
2016-06-03 11:00:00,19.32,19.32,19.25,19.28,64408.0,18.0311,18.0311,17.9658,17.9938,64408.0
2016-06-03 11:30:00,19.28,19.43,19.27,19.43,49842.0,17.9938,18.1338,17.9845,18.1338,49842.0
2016-06-03 12:00:00,19.43,19.45,19.36,19.37,43918.0,18.1338,18.1525,18.0685,18.0778,43918.0
2016-06-03 12:30:00,19.38,19.39,19.3,19.31,72751.0,18.0871,18.0965,18.0125,18.0218,72751.0
2016-06-03 13:00:00,19.32,19.37,19.31,19.34,117579.0,18.0311,18.0778,18.0218,18.0498,117579.0
2016-06-03 13:30:00,19.35,19.43,19.34,19.43,72429.0,18.0591,18.1338,18.0498,18.1338,72429.0
2016-06-03 14:00:00,19.43,19.43,19.37,19.38,75319.0,18.1338,18.1338,18.0778,18.0871,75319.0
2016-06-03 14:30:00,19.38,19.48,19.38,19.44,90398.0,18.0871,18.1805,18.0871,18.1431,90398.0
2016-06-03 15:00:00,19.44,19.44,19.41,19.44,64359.0,18.1431,18.1431,18.1151,18.1431,64359.0
2016-06-03 15:30:00,19.43,19.45,19.41,19.43,309385.0,18.1338,18.1525,18.1151,18.1338,309385.0
2016-06-06 09:30:00,19.42,19.62,19.34,19.57,136602.0,18.1245,18.3111,18.0498,18.2645,136602.0
2016-06-06 10:00:00,19.57,19.62,19.53,19.54,71987.0,18.2645,18.3111,18.2271,18.2365,71987.0
2016-06-06 10:30:00,19.54,19.59,19.52,19.56,61110.0,18.2365,18.2831,18.2178,18.2551,61110.0
2016-06-06 11:00:00,19.55,19.56,19.49,19.53,75788.0,18.2458,18.2551,18.1898,18.2271,75788.0
2016-06-06 11:30:00,19.52,19.62,19.52,19.61,152686.0,18.2178,18.3111,18.2178,18.3018,152686.0
2016-06-06 12:00:00,19.61,19.61,19.55,19.57,49143.0,18.3018,18.3018,18.2458,18.2645,49143.0
2016-06-06 12:30:00,19.56,19.59,19.53,19.58,41721.0,18.2551,18.2831,18.2271,18.2738,41721.0
2016-06-06 13:00:00,19.57,19.64,19.56,19.63,32353.0,18.2645,18.3298,18.2551,18.3205,32353.0
2016-06-06 13:30:00,19.64,19.65,19.62,19.63,54252.0,18.3298,18.3391,18.3111,18.3205,54252.0
2016-06-06 14:00:00,19.63,19.68,19.62,19.68,47920.0,18.3205,18.3671,18.3111,18.3671,47920.0
2016-06-06 14:30:00,19.68,19.68,19.64,19.64,36727.0,18.3671,18.3671,18.3298,18.3298,36727.0
2016-06-06 15:00:00,19.64,19.66,19.6,19.63,79891.0,18.3298,18.3485,18.2925,18.3205,79891.0
2016-06-06 15:30:00,19.62,19.63,19.6,19.61,155963.0,18.3111,18.3205,18.2925,18.3018,155963.0
2016-06-07 09:30:00,18.98,19.38,18.93,19.26,492781.0,17.7138,18.0871,17.6672,17.9751,492781.0
2016-06-07 10:00:00,19.25,19.26,19.13,19.2,196856.0,17.9658,17.9751,17.8538,17.9191,196856.0
2016-06-07 10:30:00,19.2,19.22,19.14,19.14,134654.0,17.9191,17.9378,17.8631,17.8631,134654.0
2016-06-07 11:00:00,19.15,19.2,19.14,19.2,61302.0,17.8725,17.9191,17.8631,17.9191,61302.0
2016-06-07 11:30:00,19.2,19.23,19.19,19.22,129296.0,17.9191,17.9471,17.9098,17.9378,129296.0
2016-06-07 12:00:00,19.22,19.23,19.17,19.19,98838.0,17.9378,17.9471,17.8911,17.9098,98838.0
2016-06-07 12:30:00,19.18,19.2,19.15,19.17,125673.0,17.9005,17.9191,17.8725,17.8911,125673.0
2016-06-07 13:00:00,19.18,19.2,19.17,19.2,80168.0,17.9005,17.9191,17.8911,17.9191,80168.0
2016-06-07 13:30:00,19.19,19.26,19.17,19.22,171791.0,17.9098,17.9751,17.8911,17.9378,171791.0
2016-06-07 14:00:00,19.23,19.26,19.2,19.21,100703.0,17.9471,17.9751,17.9191,17.9285,100703.0
2016-06-07 14:30:00,19.21,19.25,19.2,19.21,112837.0,17.9285,17.9658,17.9191,17.9285,112837.0
2016-06-07 15:00:00,19.22,19.23,19.2,19.21,133987.0,17.9378,17.9471,17.9191,17.9285,133987.0
2016-06-07 15:30:00,19.22,19.22,19.2,19.22,271593.0,17.9378,17.9378,17.9191,17.9378,271593.0
2016-06-08 09:30:00,19.22,19.22,19.13,19.15,218722.0,17.9378,17.9378,17.8538,17.8725,218722.0
2016-06-08 10:00:00,19.15,19.17,19.13,19.16,102928.0,17.8725,17.8911,17.8538,17.8818,102928.0
2016-06-08 10:30:00,19.16,19.18,19.14,19.16,171816.0,17.8818,17.9005,17.8631,17.8818,171816.0
2016-06-08 11:00:00,19.16,19.16,19.11,19.16,88027.0,17.8818,17.8818,17.8351,17.8818,88027.0
2016-06-08 11:30:00,19.16,19.17,19.14,19.14,52686.0,17.8818,17.8911,17.8631,17.8631,52686.0
2016-06-08 12:00:00,19.14,19.16,19.11,19.13,107773.0,17.8631,17.8818,17.8351,17.8538,107773.0
2016-06-08 12:30:00,19.13,19.14,19.1,19.13,56105.0,17.8538,17.8631,17.8258,17.8538,56105.0
2016-06-08 13:00:00,19.13,19.14,19.11,19.13,56300.0,17.8538,17.8631,17.8351,17.8538,56300.0
2016-06-08 13:30:00,19.13,19.14,19.1,19.1,67193.0,17.8538,17.8631,17.8258,17.8258,67193.0
2016-06-08 14:00:00,19.11,19.16,19.09,19.16,148433.0,17.8351,17.8818,17.8165,17.8818,148433.0
2016-06-08 14:30:00,19.16,19.16,19.14,19.16,86493.0,17.8818,17.8818,17.8631,17.8818,86493.0
2016-06-08 15:00:00,19.15,19.16,19.1,19.13,205704.0,17.8725,17.8818,17.8258,17.8538,205704.0
2016-06-08 15:30:00,19.14,19.17,19.13,19.14,270244.0,17.8631,17.8911,17.8538,17.8631,270244.0
2016-06-09 09:30:00,19.04,19.09,18.92,19.02,371970.0,17.7698,17.8165,17.6578,17.7511,371970.0
2016-06-09 10:00:00,19.02,19.05,18.99,19.02,243760.0,17.7511,17.7791,17.7231,17.7511,243760.0
2016-06-09 10:30:00,19.03,19.13,19.03,19.08,86093.0,17.7605,17.8538,17.7605,17.8071,86093.0
2016-06-09 11:00:00,19.08,19.17,19.06,19.15,130342.0,17.8071,17.8911,17.7885,17.8725,130342.0
2016-06-09 11:30:00,19.16,19.18,19.1,19.1,121453.0,17.8818,17.9005,17.8258,17.8258,121453.0
2016-06-09 12:00:00,19.11,19.11,19.06,19.07,63478.0,17.8351,17.8351,17.7885,17.7978,63478.0
2016-06-09 12:30:00,19.07,19.08,19.04,19.05,188635.0,17.7978,17.8071,17.7698,17.7791,188635.0
2016-06-09 13:00:00,19.05,19.11,19.04,19.1,109046.0,17.7791,17.8351,17.7698,17.8258,109046.0
2016-06-09 13:30:00,19.09,19.11,19.03,19.07,80032.0,17.8165,17.8351,17.7605,17.7978,80032.0
2016-06-09 14:00:00,19.07,19.11,19.06,19.1,67926.0,17.7978,17.8351,17.7885,17.8258,67926.0
2016-06-09 14:30:00,19.1,19.11,19.09,19.1,117022.0,17.8258,17.8351,17.8165,17.8258,117022.0
2016-06-09 15:00:00,19.1,19.11,19.09,19.1,140557.0,17.8258,17.8351,17.8165,17.8258,140557.0
2016-06-09 15:30:00,19.1,19.12,19.09,19.1,502636.0,17.8258,17.8445,17.8165,17.8258,502636.0
2016-06-10 09:30:00,18.88,18.95,18.75,18.91,138088.0,17.6205,17.6858,17.4992,17.6485,138088.0
2016-06-10 10:00:00,18.9,18.96,18.86,18.94,163938.0,17.6392,17.6951,17.6018,17.6765,163938.0
2016-06-10 10:30:00,18.94,19.04,18.93,19.03,194435.0,17.6765,17.7698,17.6672,17.7605,194435.0
2016-06-10 11:00:00,19.03,19.07,19.01,19.02,126494.0,17.7605,17.7978,17.7418,17.7511,126494.0
2016-06-10 11:30:00,19.02,19.02,18.94,18.97,144657.0,17.7511,17.7511,17.6765,17.7045,144657.0
2016-06-10 12:00:00,18.97,19.0,18.92,18.94,351651.0,17.7045,17.7325,17.6578,17.6765,351651.0
2016-06-10 12:30:00,18.94,19.0,18.93,18.98,133351.0,17.6765,17.7325,17.6672,17.7138,133351.0
2016-06-10 13:00:00,18.98,19.01,18.97,19.0,81697.0,17.7138,17.7418,17.7045,17.7325,81697.0
2016-06-10 13:30:00,18.99,19.0,18.88,18.91,99235.0,17.7231,17.7325,17.6205,17.6485,99235.0
2016-06-10 14:00:00,18.92,18.94,18.9,18.93,98548.0,17.6578,17.6765,17.6392,17.6672,98548.0
2016-06-10 14:30:00,18.93,18.98,18.91,18.93,106331.0,17.6672,17.7138,17.6485,17.6672,106331.0
2016-06-10 15:00:00,18.93,18.93,18.89,18.91,146407.0,17.6672,17.6672,17.6298,17.6485,146407.0
2016-06-10 15:30:00,18.91,18.93,18.86,18.86,1095822.0,17.6485,17.6672,17.6018,17.6018,1095822.0
2016-06-13 09:30:00,18.75,18.96,18.71,18.88,567646.0,17.4992,17.6951,17.4618,17.6205,567646.0
2016-06-13 10:00:00,18.88,18.95,18.84,18.94,309670.0,17.6205,17.6858,17.5832,17.6765,309670.0
2016-06-13 10:30:00,18.94,18.97,18.76,18.77,168536.0,17.6765,17.7045,17.5085,17.5178,168536.0
2016-06-13 11:00:00,18.76,18.77,18.72,18.73,84294.0,17.5085,17.5178,17.4712,17.4805,84294.0
2016-06-13 11:30:00,18.72,18.74,18.67,18.67,85212.0,17.4712,17.4898,17.4245,17.4245,85212.0
2016-06-13 12:00:00,18.68,18.76,18.67,18.76,169534.0,17.4338,17.5085,17.4245,17.5085,169534.0
2016-06-13 12:30:00,18.76,18.77,18.72,18.76,130979.0,17.5085,17.5178,17.4712,17.5085,130979.0
2016-06-13 13:00:00,18.77,18.79,18.74,18.75,86914.0,17.5178,17.5365,17.4898,17.4992,86914.0
2016-06-13 13:30:00,18.75,18.75,18.66,18.66,101924.0,17.4992,17.4992,17.4152,17.4152,101924.0
2016-06-13 14:00:00,18.66,18.68,18.61,18.61,130013.0,17.4152,17.4338,17.3685,17.3685,130013.0
2016-06-13 14:30:00,18.62,18.74,18.61,18.64,136973.0,17.3778,17.4898,17.3685,17.3965,136973.0
2016-06-13 15:00:00,18.64,18.67,18.57,18.59,189803.0,17.3965,17.4245,17.3312,17.3498,189803.0
2016-06-13 15:30:00,18.59,18.61,18.55,18.58,649910.0,17.3498,17.3685,17.3125,17.3405,649910.0
2016-06-14 09:30:00,18.49,18.53,18.34,18.48,445183.0,17.2565,17.2938,17.1165,17.2472,445183.0
2016-06-14 10:00:00,18.48,18.48,18.36,18.41,178715.0,17.2472,17.2472,17.1352,17.1818,178715.0
2016-06-14 10:30:00,18.4,18.48,18.38,18.45,147050.0,17.1725,17.2472,17.1538,17.2192,147050.0
2016-06-14 11:00:00,18.46,18.5,18.41,18.43,112692.0,17.2285,17.2658,17.1818,17.2005,112692.0
2016-06-14 11:30:00,18.43,18.54,18.41,18.47,179655.0,17.2005,17.3032,17.1818,17.2378,179655.0
2016-06-14 12:00:00,18.47,18.55,18.46,18.51,179472.0,17.2378,17.3125,17.2285,17.2752,179472.0
2016-06-14 12:30:00,18.5,18.51,18.47,18.5,90677.0,17.2658,17.2752,17.2378,17.2658,90677.0
2016-06-14 13:00:00,18.49,18.53,18.46,18.49,123867.0,17.2565,17.2938,17.2285,17.2565,123867.0
2016-06-14 13:30:00,18.48,18.51,18.47,18.47,98242.0,17.2472,17.2752,17.2378,17.2378,98242.0
2016-06-14 14:00:00,18.47,18.52,18.46,18.5,153082.0,17.2378,17.2845,17.2285,17.2658,153082.0
2016-06-14 14:30:00,18.5,18.51,18.43,18.44,161983.0,17.2658,17.2752,17.2005,17.2098,161983.0
2016-06-14 15:00:00,18.44,18.51,18.43,18.5,392752.0,17.2098,17.2752,17.2005,17.2658,392752.0
2016-06-14 15:30:00,18.5,18.5,18.46,18.48,911942.0,17.2658,17.2658,17.2285,17.2472,911942.0
2016-06-15 09:30:00,18.5,18.54,18.43,18.45,247616.0,17.2658,17.3032,17.2005,17.2192,247616.0
2016-06-15 10:00:00,18.46,18.51,18.45,18.48,221140.0,17.2285,17.2752,17.2192,17.2472,221140.0
2016-06-15 10:30:00,18.48,18.65,18.48,18.64,352522.0,17.2472,17.4058,17.2472,17.3965,352522.0
2016-06-15 11:00:00,18.63,18.66,18.56,18.58,194326.0,17.3872,17.4152,17.3218,17.3405,194326.0
2016-06-15 11:30:00,18.58,18.61,18.54,18.58,166397.0,17.3405,17.3685,17.3032,17.3405,166397.0
2016-06-15 12:00:00,18.58,18.61,18.57,18.59,137518.0,17.3405,17.3685,17.3312,17.3498,137518.0
2016-06-15 12:30:00,18.6,18.64,18.57,18.57,173644.0,17.3592,17.3965,17.3312,17.3312,173644.0
2016-06-15 13:00:00,18.57,18.61,18.54,18.55,260119.0,17.3312,17.3685,17.3032,17.3125,260119.0
2016-06-15 13:30:00,18.54,18.57,18.5,18.5,159621.0,17.3032,17.3312,17.2658,17.2658,159621.0
2016-06-15 14:00:00,18.51,18.6,18.45,18.5,213067.0,17.2752,17.3592,17.2192,17.2658,213067.0
2016-06-15 14:30:00,18.5,18.52,18.47,18.5,280706.0,17.2658,17.2845,17.2378,17.2658,280706.0
2016-06-15 15:00:00,18.5,18.55,18.47,18.48,411822.0,17.2658,17.3125,17.2378,17.2472,411822.0
2016-06-15 15:30:00,18.48,18.48,18.42,18.44,740897.0,17.2472,17.2472,17.1912,17.2098,740897.0
2016-06-16 09:30:00,18.16,18.57,18.01,18.36,1454601.0,16.9485,17.3312,16.8085,17.1352,1454601.0
2016-06-16 10:00:00,18.36,18.75,18.34,18.59,888691.0,17.1352,17.4992,17.1165,17.3498,888691.0
2016-06-16 10:30:00,18.59,18.72,18.36,18.66,724855.0,17.3498,17.4712,17.1352,17.4152,724855.0
2016-06-16 11:00:00,18.66,18.67,18.45,18.55,827357.0,17.4152,17.4245,17.2192,17.3125,827357.0
2016-06-16 11:30:00,18.56,18.57,18.3,18.44,494312.0,17.3218,17.3312,17.0792,17.2098,494312.0
2016-06-16 12:00:00,18.44,18.54,18.4,18.47,318963.0,17.2098,17.3032,17.1725,17.2378,318963.0
2016-06-16 12:30:00,18.47,18.56,18.41,18.53,136873.0,17.2378,17.3218,17.1818,17.2938,136873.0
2016-06-16 13:00:00,18.53,18.53,18.44,18.48,205748.0,17.2938,17.2938,17.2098,17.2472,205748.0
2016-06-16 13:30:00,18.48,18.48,18.41,18.43,134593.0,17.2472,17.2472,17.1818,17.2005,134593.0
2016-06-16 14:00:00,18.43,18.51,18.41,18.43,424831.0,17.2005,17.2752,17.1818,17.2005,424831.0
2016-06-16 14:30:00,18.44,18.63,18.44,18.62,256024.0,17.2098,17.3872,17.2098,17.3778,256024.0
2016-06-16 15:00:00,18.62,18.77,18.59,18.76,416726.0,17.3778,17.5178,17.3498,17.5085,416726.0
2016-06-16 15:30:00,18.76,18.83,18.75,18.77,964581.0,17.5085,17.5738,17.4992,17.5178,964581.0
2016-06-17 09:30:00,18.74,18.9,18.66,18.78,489569.0,17.4898,17.6392,17.4152,17.5272,489569.0
2016-06-17 10:00:00,18.78,18.88,18.71,18.83,168352.0,17.5272,17.6205,17.4618,17.5738,168352.0
2016-06-17 10:30:00,18.83,18.83,18.75,18.75,85758.0,17.5738,17.5738,17.4992,17.4992,85758.0
2016-06-17 11:00:00,18.76,18.78,18.67,18.68,124420.0,17.5085,17.5272,17.4245,17.4338,124420.0
2016-06-17 11:30:00,18.68,18.76,18.66,18.69,70651.0,17.4338,17.5085,17.4152,17.4432,70651.0
2016-06-17 12:00:00,18.69,18.81,18.68,18.77,126143.0,17.4432,17.5552,17.4338,17.5178,126143.0
2016-06-17 12:30:00,18.77,18.81,18.73,18.75,74554.0,17.5178,17.5552,17.4805,17.4992,74554.0
2016-06-17 13:00:00,18.74,18.8,18.7,18.71,156101.0,17.4898,17.5458,17.4525,17.4618,156101.0
2016-06-17 13:30:00,18.71,18.76,18.68,18.75,135083.0,17.4618,17.5085,17.4338,17.4992,135083.0
2016-06-17 14:00:00,18.75,18.96,18.74,18.94,546676.0,17.4992,17.6951,17.4898,17.6765,546676.0
2016-06-17 14:30:00,18.94,18.94,18.84,18.89,239158.0,17.6765,17.6765,17.5832,17.6298,239158.0
2016-06-17 15:00:00,18.89,18.98,18.88,18.94,339486.0,17.6298,17.7138,17.6205,17.6765,339486.0
2016-06-17 15:30:00,18.95,18.98,18.86,18.96,1326112.0,17.6858,17.7138,17.6018,17.6951,1326112.0
2016-06-20 09:30:00,19.3,19.47,19.23,19.25,487142.0,18.0125,18.1711,17.9471,17.9658,487142.0
2016-06-20 10:00:00,19.25,19.36,19.2,19.32,465807.0,17.9658,18.0685,17.9191,18.0311,465807.0
2016-06-20 10:30:00,19.32,19.38,19.28,19.31,337453.0,18.0311,18.0871,17.9938,18.0218,337453.0
2016-06-20 11:00:00,19.31,19.34,19.24,19.24,305546.0,18.0218,18.0498,17.9565,17.9565,305546.0
2016-06-20 11:30:00,19.24,19.29,19.18,19.29,180917.0,17.9565,18.0031,17.9005,18.0031,180917.0
2016-06-20 12:00:00,19.29,19.29,19.23,19.26,209689.0,18.0031,18.0031,17.9471,17.9751,209689.0
2016-06-20 12:30:00,19.26,19.31,19.24,19.25,136456.0,17.9751,18.0218,17.9565,17.9658,136456.0
2016-06-20 13:00:00,19.26,19.32,19.22,19.22,191193.0,17.9751,18.0311,17.9378,17.9378,191193.0
2016-06-20 13:30:00,19.22,19.31,19.22,19.28,110027.0,17.9378,18.0218,17.9378,17.9938,110027.0
2016-06-20 14:00:00,19.28,19.29,19.17,19.23,199258.0,17.9938,18.0031,17.8911,17.9471,199258.0
2016-06-20 14:30:00,19.23,19.31,19.22,19.31,239761.0,17.9471,18.0218,17.9378,18.0218,239761.0
2016-06-20 15:00:00,19.31,19.31,19.23,19.23,316217.0,18.0218,18.0218,17.9471,17.9471,316217.0
2016-06-20 15:30:00,19.24,19.25,19.17,19.18,689750.0,17.9565,17.9658,17.8911,17.9005,689750.0
2016-06-21 09:30:00,19.24,19.31,18.95,19.01,405135.0,17.9565,18.0218,17.6858,17.7418,405135.0
2016-06-21 10:00:00,19.01,19.12,18.83,18.87,734565.0,17.7418,17.8445,17.5738,17.6112,734565.0
2016-06-21 10:30:00,18.87,18.92,18.83,18.88,286069.0,17.6112,17.6578,17.5738,17.6205,286069.0
2016-06-21 11:00:00,18.88,19.01,18.87,18.95,236375.0,17.6205,17.7418,17.6112,17.6858,236375.0
2016-06-21 11:30:00,18.95,18.95,18.84,18.89,235626.0,17.6858,17.6858,17.5832,17.6298,235626.0
2016-06-21 12:00:00,18.9,18.92,18.86,18.9,314565.0,17.6392,17.6578,17.6018,17.6392,314565.0
2016-06-21 12:30:00,18.91,18.91,18.84,18.85,176002.0,17.6485,17.6485,17.5832,17.5925,176002.0
2016-06-21 13:00:00,18.85,18.86,18.83,18.84,189779.0,17.5925,17.6018,17.5738,17.5832,189779.0
2016-06-21 13:30:00,18.84,18.84,18.8,18.8,164128.0,17.5832,17.5832,17.5458,17.5458,164128.0
2016-06-21 14:00:00,18.8,18.87,18.8,18.86,260355.0,17.5458,17.6112,17.5458,17.6018,260355.0
2016-06-21 14:30:00,18.86,18.91,18.86,18.89,368469.0,17.6018,17.6485,17.6018,17.6298,368469.0
2016-06-21 15:00:00,18.89,18.92,18.86,18.88,477015.0,17.6298,17.6578,17.6018,17.6205,477015.0
2016-06-21 15:30:00,18.88,18.89,18.8,18.83,1346275.0,17.6205,17.6298,17.5458,17.5738,1346275.0
2016-06-22 09:30:00,18.89,19.45,18.79,19.3,431161.0,17.6298,18.1525,17.5365,18.0125,431161.0
2016-06-22 10:00:00,19.3,19.35,19.24,19.31,289742.0,18.0125,18.0591,17.9565,18.0218,289742.0
2016-06-22 10:30:00,19.3,19.43,19.25,19.37,183320.0,18.0125,18.1338,17.9658,18.0778,183320.0
2016-06-22 11:00:00,19.37,19.5,19.36,19.46,206436.0,18.0778,18.1991,18.0685,18.1618,206436.0
2016-06-22 11:30:00,19.45,19.45,19.36,19.43,122046.0,18.1525,18.1525,18.0685,18.1338,122046.0
2016-06-22 12:00:00,19.43,19.43,19.24,19.29,234862.0,18.1338,18.1338,17.9565,18.0031,234862.0
2016-06-22 12:30:00,19.28,19.32,19.24,19.29,135376.0,17.9938,18.0311,17.9565,18.0031,135376.0
2016-06-22 13:00:00,19.28,19.29,19.16,19.21,141845.0,17.9938,18.0031,17.8818,17.9285,141845.0
2016-06-22 13:30:00,19.21,19.27,19.18,19.27,128827.0,17.9285,17.9845,17.9005,17.9845,128827.0
2016-06-22 14:00:00,19.27,19.29,19.24,19.28,106611.0,17.9845,18.0031,17.9565,17.9938,106611.0
2016-06-22 14:30:00,19.28,19.32,19.26,19.32,150916.0,17.9938,18.0311,17.9751,18.0311,150916.0
2016-06-22 15:00:00,19.32,19.34,19.25,19.28,247310.0,18.0311,18.0498,17.9658,17.9938,247310.0
2016-06-22 15:30:00,19.29,19.33,19.27,19.29,677207.0,18.0031,18.0405,17.9845,18.0031,677207.0
2016-06-23 09:30:00,19.48,19.78,19.46,19.62,349661.0,18.1805,18.4604,18.1618,18.3111,349661.0
2016-06-23 10:00:00,19.63,19.71,19.61,19.63,263333.0,18.3205,18.3951,18.3018,18.3205,263333.0
2016-06-23 10:30:00,19.64,19.68,19.58,19.63,103150.0,18.3298,18.3671,18.2738,18.3205,103150.0
2016-06-23 11:00:00,19.64,19.65,19.58,19.62,134844.0,18.3298,18.3391,18.2738,18.3111,134844.0
2016-06-23 11:30:00,19.62,19.72,19.61,19.71,86281.0,18.3111,18.4044,18.3018,18.3951,86281.0
2016-06-23 12:00:00,19.71,19.75,19.66,19.73,102991.0,18.3951,18.4324,18.3485,18.4138,102991.0
2016-06-23 12:30:00,19.72,19.74,19.68,19.7,98625.0,18.4044,18.4231,18.3671,18.3858,98625.0
2016-06-23 13:00:00,19.7,19.75,19.69,19.72,139739.0,18.3858,18.4324,18.3765,18.4044,139739.0
2016-06-23 13:30:00,19.73,19.77,19.69,19.76,126229.0,18.4138,18.4511,18.3765,18.4418,126229.0
2016-06-23 14:00:00,19.76,19.78,19.73,19.78,125421.0,18.4418,18.4604,18.4138,18.4604,125421.0
2016-06-23 14:30:00,19.78,19.82,19.76,19.8,130423.0,18.4604,18.4978,18.4418,18.4791,130423.0
2016-06-23 15:00:00,19.8,19.82,19.77,19.8,306909.0,18.4791,18.4978,18.4511,18.4791,306909.0
2016-06-23 15:30:00,19.8,19.91,19.78,19.9,1186720.0,18.4791,18.5818,18.4604,18.5724,1186720.0
2016-06-24 09:30:00,19.0,19.32,18.92,19.19,186934.0,17.7325,18.0311,17.6578,17.9098,186934.0
2016-06-24 10:00:00,19.18,19.36,19.15,19.22,277116.0,17.9005,18.0685,17.8725,17.9378,277116.0
2016-06-24 10:30:00,19.22,19.27,19.15,19.15,155072.0,17.9378,17.9845,17.8725,17.8725,155072.0
2016-06-24 11:00:00,19.16,19.17,19.05,19.09,98239.0,17.8818,17.8911,17.7791,17.8165,98239.0
2016-06-24 11:30:00,19.09,19.13,19.05,19.07,73109.0,17.8165,17.8538,17.7791,17.7978,73109.0
2016-06-24 12:00:00,19.08,19.08,19.0,19.01,66276.0,17.8071,17.8071,17.7325,17.7418,66276.0
2016-06-24 12:30:00,19.01,19.02,18.87,18.91,124339.0,17.7418,17.7511,17.6112,17.6485,124339.0
2016-06-24 13:00:00,18.9,18.93,18.84,18.88,108368.0,17.6392,17.6672,17.5832,17.6205,108368.0
2016-06-24 13:30:00,18.88,18.89,18.76,18.8,297859.0,17.6205,17.6298,17.5085,17.5458,297859.0
2016-06-24 14:00:00,18.8,18.81,18.71,18.72,102309.0,17.5458,17.5552,17.4618,17.4712,102309.0
2016-06-24 14:30:00,18.71,18.72,18.62,18.66,206189.0,17.4618,17.4712,17.3778,17.4152,206189.0
2016-06-24 15:00:00,18.65,18.67,18.59,18.6,130340.0,17.4058,17.4245,17.3498,17.3592,130340.0
2016-06-24 15:30:00,18.59,18.66,18.52,18.53,944472.0,17.3498,17.4152,17.2845,17.2938,944472.0
2016-06-27 09:30:00,18.35,18.35,17.85,17.85,219302.0,17.1258,17.1258,16.6592,16.6592,219302.0
2016-06-27 10:00:00,17.85,17.91,17.54,17.57,302827.0,16.6592,16.7152,16.3699,16.3979,302827.0
2016-06-27 10:30:00,17.58,17.71,17.45,17.46,177319.0,16.4072,16.5285,16.2859,16.2952,177319.0
2016-06-27 11:00:00,17.46,17.6,17.46,17.55,154931.0,16.2952,16.4259,16.2952,16.3792,154931.0
2016-06-27 11:30:00,17.55,17.6,17.49,17.51,173433.0,16.3792,16.4259,16.3232,16.3419,173433.0
2016-06-27 12:00:00,17.5,17.56,17.44,17.56,105213.0,16.3325,16.3885,16.2766,16.3885,105213.0
2016-06-27 12:30:00,17.56,17.59,17.48,17.52,97363.0,16.3885,16.4165,16.3139,16.3512,97363.0
2016-06-27 13:00:00,17.51,17.56,17.49,17.52,99681.0,16.3419,16.3885,16.3232,16.3512,99681.0
2016-06-27 13:30:00,17.51,17.52,17.41,17.45,111328.0,16.3419,16.3512,16.2486,16.2859,111328.0
2016-06-27 14:00:00,17.44,17.44,17.36,17.41,121767.0,16.2766,16.2766,16.2019,16.2486,121767.0
2016-06-27 14:30:00,17.4,17.41,17.3,17.33,172550.0,16.2392,16.2486,16.1459,16.1739,172550.0
2016-06-27 15:00:00,17.33,17.38,17.27,17.3,189490.0,16.1739,16.2206,16.1179,16.1459,189490.0
2016-06-27 15:30:00,17.3,17.39,17.27,17.33,671503.0,16.1459,16.2299,16.1179,16.1739,671503.0
2016-06-28 09:30:00,17.6,17.68,17.34,17.49,261543.0,16.4259,16.5005,16.1832,16.3232,261543.0
2016-06-28 10:00:00,17.49,17.53,17.37,17.37,155668.0,16.3232,16.3605,16.2112,16.2112,155668.0
2016-06-28 10:30:00,17.38,17.43,17.35,17.42,197626.0,16.2206,16.2672,16.1926,16.2579,197626.0
2016-06-28 11:00:00,17.42,17.42,17.32,17.34,220818.0,16.2579,16.2579,16.1646,16.1832,220818.0
2016-06-28 11:30:00,17.34,17.5,17.33,17.41,149864.0,16.1832,16.3325,16.1739,16.2486,149864.0
2016-06-28 12:00:00,17.42,17.5,17.42,17.48,381919.0,16.2579,16.3325,16.2579,16.3139,381919.0
2016-06-28 12:30:00,17.48,17.52,17.46,17.46,141618.0,16.3139,16.3512,16.2952,16.2952,141618.0
2016-06-28 13:00:00,17.46,17.48,17.37,17.39,209345.0,16.2952,16.3139,16.2112,16.2299,209345.0
2016-06-28 13:30:00,17.39,17.42,17.36,17.4,299909.0,16.2299,16.2579,16.2019,16.2392,299909.0
2016-06-28 14:00:00,17.4,17.46,17.38,17.44,149074.0,16.2392,16.2952,16.2206,16.2766,149074.0
2016-06-28 14:30:00,17.44,17.59,17.43,17.54,162559.0,16.2766,16.4165,16.2672,16.3699,162559.0
2016-06-28 15:00:00,17.54,17.62,17.51,17.55,187759.0,16.3699,16.4445,16.3419,16.3792,187759.0
2016-06-28 15:30:00,17.55,17.58,17.5,17.57,491773.0,16.3792,16.4072,16.3325,16.3979,491773.0
2016-06-29 09:30:00,17.82,17.94,17.62,17.78,196010.0,16.6312,16.7432,16.4445,16.5939,196010.0
2016-06-29 10:00:00,17.77,17.78,17.62,17.62,202132.0,16.5845,16.5939,16.4445,16.4445,202132.0
2016-06-29 10:30:00,17.62,17.68,17.53,17.65,235254.0,16.4445,16.5005,16.3605,16.4725,235254.0
2016-06-29 11:00:00,17.66,17.74,17.65,17.74,129827.0,16.4819,16.5565,16.4725,16.5565,129827.0
2016-06-29 11:30:00,17.74,17.75,17.63,17.66,91680.0,16.5565,16.5659,16.4539,16.4819,91680.0
2016-06-29 12:00:00,17.66,17.72,17.66,17.7,83073.0,16.4819,16.5379,16.4819,16.5192,83073.0
2016-06-29 12:30:00,17.7,17.71,17.61,17.64,72268.0,16.5192,16.5285,16.4352,16.4632,72268.0
2016-06-29 13:00:00,17.64,17.65,17.61,17.64,76159.0,16.4632,16.4725,16.4352,16.4632,76159.0
2016-06-29 13:30:00,17.64,17.72,17.64,17.71,137174.0,16.4632,16.5379,16.4632,16.5285,137174.0
2016-06-29 14:00:00,17.71,17.77,17.69,17.76,154627.0,16.5285,16.5845,16.5099,16.5752,154627.0
2016-06-29 14:30:00,17.76,17.8,17.74,17.78,128694.0,16.5752,16.6125,16.5565,16.5939,128694.0
2016-06-29 15:00:00,17.78,17.82,17.76,17.8,157701.0,16.5939,16.6312,16.5752,16.6125,157701.0
2016-06-29 15:30:00,17.8,17.81,17.75,17.81,708393.0,16.6125,16.6219,16.5659,16.6219,708393.0
2016-06-30 09:30:00,17.89,18.01,17.78,17.91,218629.0,16.6965,16.8085,16.5939,16.7152,218629.0
2016-06-30 10:00:00,17.91,17.91,17.77,17.81,322771.0,16.7152,16.7152,16.5845,16.6219,322771.0
2016-06-30 10:30:00,17.82,18.01,17.82,18.01,134316.0,16.6312,16.8085,16.6312,16.8085,134316.0
2016-06-30 11:00:00,18.01,18.08,17.99,18.05,196740.0,16.8085,16.8739,16.7899,16.8459,196740.0
2016-06-30 11:30:00,18.06,18.14,18.03,18.12,176301.0,16.8552,16.9299,16.8272,16.9112,176301.0
2016-06-30 12:00:00,18.12,18.25,18.12,18.23,221339.0,16.9112,17.0325,16.9112,17.0138,221339.0
2016-06-30 12:30:00,18.24,18.31,18.21,18.28,98862.0,17.0232,17.0885,16.9952,17.0605,98862.0
2016-06-30 13:00:00,18.28,18.28,18.23,18.24,138667.0,17.0605,17.0605,17.0138,17.0232,138667.0
2016-06-30 13:30:00,18.23,18.27,18.23,18.27,111445.0,17.0138,17.0512,17.0138,17.0512,111445.0
2016-06-30 14:00:00,18.27,18.29,18.23,18.26,108870.0,17.0512,17.0698,17.0138,17.0418,108870.0
2016-06-30 14:30:00,18.27,18.37,18.26,18.35,163719.0,17.0512,17.1445,17.0418,17.1258,163719.0
2016-06-30 15:00:00,18.35,18.44,18.33,18.44,245724.0,17.1258,17.2098,17.1072,17.2098,245724.0
2016-06-30 15:30:00,18.44,18.48,18.37,18.48,977469.0,17.2098,17.2472,17.1445,17.2472,977469.0
2016-07-01 09:30:00,18.48,18.71,18.45,18.7,243215.0,17.2472,17.4618,17.2192,17.4525,243215.0
2016-07-01 10:00:00,18.7,18.75,18.62,18.63,148810.0,17.4525,17.4992,17.3778,17.3872,148810.0
2016-07-01 10:30:00,18.62,18.65,18.55,18.64,117226.0,17.3778,17.4058,17.3125,17.3965,117226.0
2016-07-01 11:00:00,18.64,18.67,18.58,18.61,269416.0,17.3965,17.4245,17.3405,17.3685,269416.0
2016-07-01 11:30:00,18.6,18.68,18.58,18.64,138211.0,17.3592,17.4338,17.3405,17.3965,138211.0
2016-07-01 12:00:00,18.64,18.67,18.58,18.59,183060.0,17.3965,17.4245,17.3405,17.3498,183060.0
2016-07-01 12:30:00,18.59,18.6,18.53,18.56,69475.0,17.3498,17.3592,17.2938,17.3218,69475.0
2016-07-01 13:00:00,18.57,18.6,18.54,18.54,112406.0,17.3312,17.3592,17.3032,17.3032,112406.0
2016-07-01 13:30:00,18.54,18.61,18.52,18.59,152309.0,17.3032,17.3685,17.2845,17.3498,152309.0
2016-07-01 14:00:00,18.59,18.62,18.58,18.59,109055.0,17.3498,17.3778,17.3405,17.3498,109055.0
2016-07-01 14:30:00,18.6,18.61,18.55,18.59,185619.0,17.3592,17.3685,17.3125,17.3498,185619.0
2016-07-01 15:00:00,18.6,18.64,18.59,18.62,138404.0,17.3592,17.3965,17.3498,17.3778,138404.0
2016-07-01 15:30:00,18.62,18.64,18.58,18.61,363278.0,17.3778,17.3965,17.3405,17.3685,363278.0
2016-07-05 09:30:00,18.45,18.52,18.19,18.29,373898.0,17.2192,17.2845,16.9765,17.0698,373898.0
2016-07-05 10:00:00,18.29,18.29,18.14,18.19,91780.0,17.0698,17.0698,16.9299,16.9765,91780.0
2016-07-05 10:30:00,18.19,18.28,18.1,18.11,159877.0,16.9765,17.0605,16.8925,16.9019,159877.0
2016-07-05 11:00:00,18.11,18.13,18.04,18.08,89274.0,16.9019,16.9205,16.8365,16.8739,89274.0
2016-07-05 11:30:00,18.07,18.08,17.94,17.96,114625.0,16.8645,16.8739,16.7432,16.7619,114625.0
2016-07-05 12:00:00,17.97,18.07,17.96,18.06,97116.0,16.7712,16.8645,16.7619,16.8552,97116.0
2016-07-05 12:30:00,18.06,18.07,18.01,18.03,91500.0,16.8552,16.8645,16.8085,16.8272,91500.0
2016-07-05 13:00:00,18.03,18.06,18.02,18.04,137373.0,16.8272,16.8552,16.8179,16.8365,137373.0
2016-07-05 13:30:00,18.03,18.04,17.97,18.0,191886.0,16.8272,16.8365,16.7712,16.7992,191886.0
2016-07-05 14:00:00,17.99,18.11,17.99,18.05,169838.0,16.7899,16.9019,16.7899,16.8459,169838.0
2016-07-05 14:30:00,18.05,18.07,18.03,18.07,109086.0,16.8459,16.8645,16.8272,16.8645,109086.0
2016-07-05 15:00:00,18.07,18.1,18.04,18.05,164784.0,16.8645,16.8925,16.8365,16.8459,164784.0
2016-07-05 15:30:00,18.05,18.16,18.04,18.13,761400.0,16.8459,16.9485,16.8365,16.9205,761400.0
2016-07-06 09:30:00,17.99,18.09,17.72,18.02,440970.0,16.7899,16.8832,16.5379,16.8179,440970.0
2016-07-06 10:00:00,18.03,18.09,17.8,17.82,167461.0,16.8272,16.8832,16.6125,16.6312,167461.0
2016-07-06 10:30:00,17.81,17.98,17.78,17.98,120152.0,16.6219,16.7805,16.5939,16.7805,120152.0
2016-07-06 11:00:00,17.99,18.06,17.96,17.97,153646.0,16.7899,16.8552,16.7619,16.7712,153646.0
2016-07-06 11:30:00,17.96,17.99,17.92,17.99,184749.0,16.7619,16.7899,16.7245,16.7899,184749.0
2016-07-06 12:00:00,17.99,18.07,17.99,18.07,86483.0,16.7899,16.8645,16.7899,16.8645,86483.0
2016-07-06 12:30:00,18.07,18.09,18.01,18.05,54925.0,16.8645,16.8832,16.8085,16.8459,54925.0
2016-07-06 13:00:00,18.05,18.12,18.04,18.05,121051.0,16.8459,16.9112,16.8365,16.8459,121051.0
2016-07-06 13:30:00,18.06,18.06,18.02,18.04,65008.0,16.8552,16.8552,16.8179,16.8365,65008.0
2016-07-06 14:00:00,18.03,18.06,18.01,18.05,79121.0,16.8272,16.8552,16.8085,16.8459,79121.0
2016-07-06 14:30:00,18.05,18.11,18.02,18.1,126125.0,16.8459,16.9019,16.8179,16.8925,126125.0
2016-07-06 15:00:00,18.1,18.11,18.03,18.04,130310.0,16.8925,16.9019,16.8272,16.8365,130310.0
2016-07-06 15:30:00,18.03,18.08,18.01,18.07,581983.0,16.8272,16.8739,16.8085,16.8645,581983.0
2016-07-07 09:30:00,18.14,18.35,18.04,18.31,113890.0,16.9299,17.1258,16.8365,17.0885,113890.0
2016-07-07 10:00:00,18.32,18.38,18.29,18.31,181670.0,17.0978,17.1538,17.0698,17.0885,181670.0
2016-07-07 10:30:00,18.31,18.39,18.3,18.35,216326.0,17.0885,17.1632,17.0792,17.1258,216326.0
2016-07-07 11:00:00,18.34,18.42,18.31,18.36,184223.0,17.1165,17.1912,17.0885,17.1352,184223.0
2016-07-07 11:30:00,18.36,18.36,18.19,18.25,252352.0,17.1352,17.1352,16.9765,17.0325,252352.0
2016-07-07 12:00:00,18.24,18.28,18.15,18.24,100365.0,17.0232,17.0605,16.9392,17.0232,100365.0
2016-07-07 12:30:00,18.25,18.26,18.16,18.18,106576.0,17.0325,17.0418,16.9485,16.9672,106576.0
2016-07-07 13:00:00,18.19,18.23,18.15,18.21,166076.0,16.9765,17.0138,16.9392,16.9952,166076.0
2016-07-07 13:30:00,18.22,18.23,18.14,18.18,87573.0,17.0045,17.0138,16.9299,16.9672,87573.0
2016-07-07 14:00:00,18.17,18.2,18.09,18.14,88128.0,16.9579,16.9859,16.8832,16.9299,88128.0
2016-07-07 14:30:00,18.15,18.17,18.1,18.15,110408.0,16.9392,16.9579,16.8925,16.9392,110408.0
2016-07-07 15:00:00,18.16,18.23,18.14,18.21,150786.0,16.9485,17.0138,16.9299,16.9952,150786.0
2016-07-07 15:30:00,18.22,18.24,18.16,18.19,295360.0,17.0045,17.0232,16.9485,16.9765,295360.0
2016-07-08 09:30:00,18.42,18.61,18.39,18.55,132741.0,17.1912,17.3685,17.1632,17.3125,132741.0
2016-07-08 10:00:00,18.56,18.68,18.55,18.66,105456.0,17.3218,17.4338,17.3125,17.4152,105456.0
2016-07-08 10:30:00,18.66,18.77,18.65,18.74,78474.0,17.4152,17.5178,17.4058,17.4898,78474.0
2016-07-08 11:00:00,18.75,18.78,18.71,18.73,151058.0,17.4992,17.5272,17.4618,17.4805,151058.0
2016-07-08 11:30:00,18.72,18.78,18.69,18.76,420802.0,17.4712,17.5272,17.4432,17.5085,420802.0
2016-07-08 12:00:00,18.76,18.78,18.73,18.77,51830.0,17.5085,17.5272,17.4805,17.5178,51830.0
2016-07-08 12:30:00,18.78,18.79,18.75,18.79,61771.0,17.5272,17.5365,17.4992,17.5365,61771.0
2016-07-08 13:00:00,18.79,18.8,18.74,18.76,83890.0,17.5365,17.5458,17.4898,17.5085,83890.0
2016-07-08 13:30:00,18.77,18.78,18.74,18.77,49784.0,17.5178,17.5272,17.4898,17.5178,49784.0
2016-07-08 14:00:00,18.77,18.78,18.72,18.73,57311.0,17.5178,17.5272,17.4712,17.4805,57311.0
2016-07-08 14:30:00,18.73,18.77,18.72,18.73,85146.0,17.4805,17.5178,17.4712,17.4805,85146.0
2016-07-08 15:00:00,18.73,18.77,18.73,18.73,67061.0,17.4805,17.5178,17.4805,17.4805,67061.0
2016-07-08 15:30:00,18.73,18.77,18.72,18.75,453353.0,17.4805,17.5178,17.4712,17.4992,453353.0
2016-07-11 09:30:00,18.87,19.02,18.84,18.96,122388.0,17.6112,17.7511,17.5832,17.6951,122388.0
2016-07-11 10:00:00,18.97,19.0,18.89,18.9,153984.0,17.7045,17.7325,17.6298,17.6392,153984.0
2016-07-11 10:30:00,18.9,18.94,18.89,18.93,71993.0,17.6392,17.6765,17.6298,17.6672,71993.0
2016-07-11 11:00:00,18.94,19.01,18.94,18.96,147444.0,17.6765,17.7418,17.6765,17.6951,147444.0
2016-07-11 11:30:00,18.95,18.98,18.94,18.96,93147.0,17.6858,17.7138,17.6765,17.6951,93147.0
2016-07-11 12:00:00,18.95,18.97,18.93,18.95,111548.0,17.6858,17.7045,17.6672,17.6858,111548.0
2016-07-11 12:30:00,18.96,18.96,18.92,18.92,99575.0,17.6951,17.6951,17.6578,17.6578,99575.0
2016-07-11 13:00:00,18.93,18.94,18.84,18.85,81238.0,17.6672,17.6765,17.5832,17.5925,81238.0
2016-07-11 13:30:00,18.85,18.86,18.84,18.85,48482.0,17.5925,17.6018,17.5832,17.5925,48482.0
2016-07-11 14:00:00,18.85,18.89,18.84,18.89,77000.0,17.5925,17.6298,17.5832,17.6298,77000.0
2016-07-11 14:30:00,18.89,18.92,18.87,18.87,89607.0,17.6298,17.6578,17.6112,17.6112,89607.0
2016-07-11 15:00:00,18.88,18.93,18.87,18.89,102037.0,17.6205,17.6672,17.6112,17.6298,102037.0
2016-07-11 15:30:00,18.89,18.9,18.85,18.89,655073.0,17.6298,17.6392,17.5925,17.6298,655073.0
2016-07-12 09:30:00,19.09,19.23,19.0,19.14,144300.0,17.8165,17.9471,17.7325,17.8631,144300.0
2016-07-12 10:00:00,19.16,19.17,19.07,19.09,135527.0,17.8818,17.8911,17.7978,17.8165,135527.0
2016-07-12 10:30:00,19.09,19.18,19.08,19.16,259379.0,17.8165,17.9005,17.8071,17.8818,259379.0
2016-07-12 11:00:00,19.16,19.21,19.15,19.21,355502.0,17.8818,17.9285,17.8725,17.9285,355502.0
2016-07-12 11:30:00,19.21,19.27,19.18,19.26,276311.0,17.9285,17.9845,17.9005,17.9751,276311.0
2016-07-12 12:00:00,19.26,19.27,19.25,19.25,91190.0,17.9751,17.9845,17.9658,17.9658,91190.0
2016-07-12 12:30:00,19.26,19.27,19.22,19.25,114777.0,17.9751,17.9845,17.9378,17.9658,114777.0
2016-07-12 13:00:00,19.26,19.28,19.22,19.25,152916.0,17.9751,17.9938,17.9378,17.9658,152916.0
2016-07-12 13:30:00,19.26,19.29,19.25,19.27,87110.0,17.9751,18.0031,17.9658,17.9845,87110.0
2016-07-12 14:00:00,19.27,19.3,19.26,19.29,130894.0,17.9845,18.0125,17.9751,18.0031,130894.0
2016-07-12 14:30:00,19.29,19.33,19.27,19.29,214370.0,18.0031,18.0405,17.9845,18.0031,214370.0
2016-07-12 15:00:00,19.3,19.31,19.28,19.28,153079.0,18.0125,18.0218,17.9938,17.9938,153079.0
2016-07-12 15:30:00,19.28,19.29,19.25,19.27,614653.0,17.9938,18.0031,17.9658,17.9845,614653.0
2016-07-13 09:30:00,19.42,19.44,19.3,19.41,415124.0,18.1245,18.1431,18.0125,18.1151,415124.0
2016-07-13 10:00:00,19.43,19.44,19.29,19.35,256756.0,18.1338,18.1431,18.0031,18.0591,256756.0
2016-07-13 10:30:00,19.35,19.38,19.3,19.36,115237.0,18.0591,18.0871,18.0125,18.0685,115237.0
2016-07-13 11:00:00,19.36,19.39,19.26,19.27,167869.0,18.0685,18.0965,17.9751,17.9845,167869.0
2016-07-13 11:30:00,19.28,19.31,19.23,19.3,69309.0,17.9938,18.0218,17.9471,18.0125,69309.0
2016-07-13 12:00:00,19.31,19.33,19.27,19.29,180260.0,18.0218,18.0405,17.9845,18.0031,180260.0
2016-07-13 12:30:00,19.3,19.33,19.29,19.31,68001.0,18.0125,18.0405,18.0031,18.0218,68001.0
2016-07-13 13:00:00,19.31,19.36,19.31,19.36,78258.0,18.0218,18.0685,18.0218,18.0685,78258.0
2016-07-13 13:30:00,19.35,19.39,19.3,19.3,135811.0,18.0591,18.0965,18.0125,18.0125,135811.0
2016-07-13 14:00:00,19.31,19.35,19.28,19.32,114017.0,18.0218,18.0591,17.9938,18.0311,114017.0
2016-07-13 14:30:00,19.32,19.35,19.31,19.34,274543.0,18.0311,18.0591,18.0218,18.0498,274543.0
2016-07-13 15:00:00,19.34,19.35,19.31,19.31,85190.0,18.0498,18.0591,18.0218,18.0218,85190.0
2016-07-13 15:30:00,19.32,19.33,19.3,19.31,256269.0,18.0311,18.0405,18.0125,18.0218,256269.0
2016-07-14 09:30:00,19.47,19.57,19.35,19.46,229078.0,18.1711,18.2645,18.0591,18.1618,229078.0
2016-07-14 10:00:00,19.46,19.52,19.45,19.49,120387.0,18.1618,18.2178,18.1525,18.1898,120387.0
2016-07-14 10:30:00,19.5,19.57,19.49,19.52,246589.0,18.1991,18.2645,18.1898,18.2178,246589.0
2016-07-14 11:00:00,19.52,19.53,19.44,19.47,150196.0,18.2178,18.2271,18.1431,18.1711,150196.0
2016-07-14 11:30:00,19.47,19.48,19.43,19.46,232711.0,18.1711,18.1805,18.1338,18.1618,232711.0
2016-07-14 12:00:00,19.46,19.52,19.46,19.48,56357.0,18.1618,18.2178,18.1618,18.1805,56357.0
2016-07-14 12:30:00,19.49,19.55,19.49,19.54,85946.0,18.1898,18.2458,18.1898,18.2365,85946.0
2016-07-14 13:00:00,19.54,19.56,19.52,19.54,52922.0,18.2365,18.2551,18.2178,18.2365,52922.0
2016-07-14 13:30:00,19.53,19.58,19.53,19.58,67881.0,18.2271,18.2738,18.2271,18.2738,67881.0
2016-07-14 14:00:00,19.58,19.59,19.53,19.55,105672.0,18.2738,18.2831,18.2271,18.2458,105672.0
2016-07-14 14:30:00,19.55,19.58,19.52,19.52,81318.0,18.2458,18.2738,18.2178,18.2178,81318.0
2016-07-14 15:00:00,19.52,19.54,19.49,19.5,88453.0,18.2178,18.2365,18.1898,18.1991,88453.0
2016-07-14 15:30:00,19.49,19.5,19.43,19.45,405708.0,18.1898,18.1991,18.1338,18.1525,405708.0
2016-07-15 09:30:00,20.04,20.26,19.9,20.13,723002.0,18.7031,18.9084,18.5724,18.7871,723002.0
2016-07-15 10:00:00,20.12,20.26,20.1,20.21,416740.0,18.7778,18.9084,18.7591,18.8618,416740.0
2016-07-15 10:30:00,20.21,20.36,20.2,20.35,416743.0,18.8618,19.0018,18.8524,18.9924,416743.0
2016-07-15 11:00:00,20.36,20.47,20.35,20.46,681738.0,19.0018,19.1044,18.9924,19.0951,681738.0
2016-07-15 11:30:00,20.46,20.6,20.45,20.59,396652.0,19.0951,19.2257,19.0857,19.2164,396652.0
2016-07-15 12:00:00,20.6,20.64,20.58,20.62,278445.0,19.2257,19.2631,19.2071,19.2444,278445.0
2016-07-15 12:30:00,20.61,20.61,20.46,20.46,252853.0,19.2351,19.2351,19.0951,19.0951,252853.0
2016-07-15 13:00:00,20.46,20.48,20.41,20.45,159254.0,19.0951,19.1137,19.0484,19.0857,159254.0
2016-07-15 13:30:00,20.44,20.54,20.44,20.52,167903.0,19.0764,19.1697,19.0764,19.1511,167903.0
2016-07-15 14:00:00,20.53,20.58,20.52,20.56,150810.0,19.1604,19.2071,19.1511,19.1884,150810.0
2016-07-15 14:30:00,20.56,20.56,20.5,20.53,137234.0,19.1884,19.1884,19.1324,19.1604,137234.0
2016-07-15 15:00:00,20.53,20.53,20.48,20.51,282788.0,19.1604,19.1604,19.1137,19.1417,282788.0
2016-07-15 15:30:00,20.51,20.58,20.5,20.56,1084976.0,19.1417,19.2071,19.1324,19.1884,1084976.0
2016-07-18 09:30:00,20.62,20.7,20.43,20.54,542811.0,19.2444,19.3191,19.0671,19.1697,542811.0
2016-07-18 10:00:00,20.53,20.73,20.52,20.62,219329.0,19.1604,19.3471,19.1511,19.2444,219329.0
2016-07-18 10:30:00,20.62,20.67,20.57,20.58,133410.0,19.2444,19.2911,19.1977,19.2071,133410.0
2016-07-18 11:00:00,20.59,20.62,20.55,20.55,80967.0,19.2164,19.2444,19.1791,19.1791,80967.0
2016-07-18 11:30:00,20.56,20.62,20.53,20.58,188482.0,19.1884,19.2444,19.1604,19.2071,188482.0
2016-07-18 12:00:00,20.58,20.6,20.54,20.55,145132.0,19.2071,19.2257,19.1697,19.1791,145132.0
2016-07-18 12:30:00,20.56,20.56,20.49,20.55,182042.0,19.1884,19.1884,19.1231,19.1791,182042.0
2016-07-18 13:00:00,20.55,20.63,20.55,20.59,87331.0,19.1791,19.2537,19.1791,19.2164,87331.0
2016-07-18 13:30:00,20.6,20.65,20.58,20.64,75471.0,19.2257,19.2724,19.2071,19.2631,75471.0
2016-07-18 14:00:00,20.65,20.65,20.6,20.63,47007.0,19.2724,19.2724,19.2257,19.2537,47007.0
2016-07-18 14:30:00,20.63,20.66,20.61,20.66,56963.0,19.2537,19.2817,19.2351,19.2817,56963.0
2016-07-18 15:00:00,20.65,20.66,20.56,20.57,135274.0,19.2724,19.2817,19.1884,19.1977,135274.0
2016-07-18 15:30:00,20.58,20.58,20.55,20.56,498820.0,19.2071,19.2071,19.1791,19.1884,498820.0
2016-07-19 09:30:00,20.49,20.64,20.47,20.59,91855.0,19.1231,19.2631,19.1044,19.2164,91855.0
2016-07-19 10:00:00,20.59,20.67,20.56,20.6,51624.0,19.2164,19.2911,19.1884,19.2257,51624.0
2016-07-19 10:30:00,20.6,20.6,20.41,20.44,146085.0,19.2257,19.2257,19.0484,19.0764,146085.0
2016-07-19 11:00:00,20.44,20.52,20.43,20.51,107832.0,19.0764,19.1511,19.0671,19.1417,107832.0
2016-07-19 11:30:00,20.51,20.54,20.42,20.5,261745.0,19.1417,19.1697,19.0578,19.1324,261745.0
2016-07-19 12:00:00,20.49,20.51,20.48,20.51,89281.0,19.1231,19.1417,19.1137,19.1417,89281.0
2016-07-19 12:30:00,20.51,20.54,20.48,20.5,113174.0,19.1417,19.1697,19.1137,19.1324,113174.0
2016-07-19 13:00:00,20.51,20.51,20.47,20.48,55593.0,19.1417,19.1417,19.1044,19.1137,55593.0
2016-07-19 13:30:00,20.48,20.5,20.46,20.47,73989.0,19.1137,19.1324,19.0951,19.1044,73989.0
2016-07-19 14:00:00,20.48,20.52,20.47,20.51,68756.0,19.1137,19.1511,19.1044,19.1417,68756.0
2016-07-19 14:30:00,20.51,20.53,20.49,20.5,85296.0,19.1417,19.1604,19.1231,19.1324,85296.0
2016-07-19 15:00:00,20.5,20.51,20.49,20.51,76735.0,19.1324,19.1417,19.1231,19.1417,76735.0
2016-07-19 15:30:00,20.5,20.52,20.47,20.52,491772.0,19.1324,19.1511,19.1044,19.1511,491772.0
2016-07-20 09:30:00,20.6,20.65,20.52,20.55,94408.0,19.2257,19.2724,19.1511,19.1791,94408.0
2016-07-20 10:00:00,20.55,20.67,20.52,20.66,118524.0,19.1791,19.2911,19.1511,19.2817,118524.0
2016-07-20 10:30:00,20.67,20.73,20.65,20.69,78401.0,19.2911,19.3471,19.2724,19.3097,78401.0
2016-07-20 11:00:00,20.69,20.7,20.66,20.67,39760.0,19.3097,19.3191,19.2817,19.2911,39760.0
2016-07-20 11:30:00,20.67,20.72,20.65,20.71,71399.0,19.2911,19.3377,19.2724,19.3284,71399.0
2016-07-20 12:00:00,20.7,20.71,20.67,20.71,66160.0,19.3191,19.3284,19.2911,19.3284,66160.0
2016-07-20 12:30:00,20.7,20.71,20.66,20.68,61519.0,19.3191,19.3284,19.2817,19.3004,61519.0
2016-07-20 13:00:00,20.69,20.72,20.68,20.72,36507.0,19.3097,19.3377,19.3004,19.3377,36507.0
2016-07-20 13:30:00,20.72,20.73,20.67,20.67,123169.0,19.3377,19.3471,19.2911,19.2911,123169.0
2016-07-20 14:00:00,20.68,20.71,20.66,20.69,121838.0,19.3004,19.3284,19.2817,19.3097,121838.0
2016-07-20 14:30:00,20.68,20.7,20.65,20.66,122208.0,19.3004,19.3191,19.2724,19.2817,122208.0
2016-07-20 15:00:00,20.66,20.66,20.64,20.64,140754.0,19.2817,19.2817,19.2631,19.2631,140754.0
2016-07-20 15:30:00,20.65,20.67,20.64,20.65,503852.0,19.2724,19.2911,19.2631,19.2724,503852.0
2016-07-21 09:30:00,20.61,20.74,20.44,20.45,255243.0,19.2351,19.3564,19.0764,19.0857,255243.0
2016-07-21 10:00:00,20.46,20.62,20.45,20.53,141879.0,19.0951,19.2444,19.0857,19.1604,141879.0
2016-07-21 10:30:00,20.53,20.64,20.53,20.61,64639.0,19.1604,19.2631,19.1604,19.2351,64639.0
2016-07-21 11:00:00,20.61,20.63,20.57,20.57,54691.0,19.2351,19.2537,19.1977,19.1977,54691.0
2016-07-21 11:30:00,20.58,20.6,20.51,20.55,56265.0,19.2071,19.2257,19.1417,19.1791,56265.0
2016-07-21 12:00:00,20.55,20.58,20.52,20.54,135239.0,19.1791,19.2071,19.1511,19.1697,135239.0
2016-07-21 12:30:00,20.54,20.54,20.48,20.5,28519.0,19.1697,19.1697,19.1137,19.1324,28519.0
2016-07-21 13:00:00,20.5,20.51,20.47,20.48,28270.0,19.1324,19.1417,19.1044,19.1137,28270.0
2016-07-21 13:30:00,20.48,20.48,20.43,20.44,36732.0,19.1137,19.1137,19.0671,19.0764,36732.0
2016-07-21 14:00:00,20.44,20.44,20.37,20.39,71135.0,19.0764,19.0764,19.0111,19.0298,71135.0
2016-07-21 14:30:00,20.39,20.43,20.38,20.41,42899.0,19.0298,19.0671,19.0204,19.0484,42899.0
2016-07-21 15:00:00,20.41,20.44,20.39,20.42,54213.0,19.0484,19.0764,19.0298,19.0578,54213.0
2016-07-21 15:30:00,20.42,20.42,20.4,20.4,249861.0,19.0578,19.0578,19.0391,19.0391,249861.0
2016-07-22 09:30:00,20.29,20.4,20.06,20.23,309856.0,18.9364,19.0391,18.7218,18.8804,309856.0
2016-07-22 10:00:00,20.23,20.28,20.2,20.27,225481.0,18.8804,18.9271,18.8524,18.9178,225481.0
2016-07-22 10:30:00,20.27,20.36,20.25,20.34,129614.0,18.9178,19.0018,18.8991,18.9831,129614.0
2016-07-22 11:00:00,20.34,20.34,20.26,20.31,108332.0,18.9831,18.9831,18.9084,18.9551,108332.0
2016-07-22 11:30:00,20.31,20.33,20.29,20.3,93093.0,18.9551,18.9738,18.9364,18.9458,93093.0
2016-07-22 12:00:00,20.3,20.39,20.3,20.36,111562.0,18.9458,19.0298,18.9458,19.0018,111562.0
2016-07-22 12:30:00,20.37,20.39,20.35,20.36,66445.0,19.0111,19.0298,18.9924,19.0018,66445.0
2016-07-22 13:00:00,20.36,20.4,20.35,20.4,213250.0,19.0018,19.0391,18.9924,19.0391,213250.0
2016-07-22 13:30:00,20.4,20.49,20.4,20.44,100084.0,19.0391,19.1231,19.0391,19.0764,100084.0
2016-07-22 14:00:00,20.44,20.45,20.4,20.43,59485.0,19.0764,19.0857,19.0391,19.0671,59485.0
2016-07-22 14:30:00,20.43,20.43,20.4,20.43,82475.0,19.0671,19.0671,19.0391,19.0671,82475.0
2016-07-22 15:00:00,20.43,20.43,20.37,20.37,112012.0,19.0671,19.0671,19.0111,19.0111,112012.0
2016-07-22 15:30:00,20.38,20.4,20.36,20.36,355793.0,19.0204,19.0391,19.0018,19.0018,355793.0
2016-07-25 09:30:00,20.39,20.47,20.35,20.43,76664.0,19.0298,19.1044,18.9924,19.0671,76664.0
2016-07-25 10:00:00,20.43,20.46,20.35,20.37,54694.0,19.0671,19.0951,18.9924,19.0111,54694.0
2016-07-25 10:30:00,20.37,20.44,20.36,20.39,90008.0,19.0111,19.0764,19.0018,19.0298,90008.0
2016-07-25 11:00:00,20.4,20.43,20.34,20.42,215033.0,19.0391,19.0671,18.9831,19.0578,215033.0
2016-07-25 11:30:00,20.41,20.41,20.32,20.34,73048.0,19.0484,19.0484,18.9644,18.9831,73048.0
2016-07-25 12:00:00,20.34,20.37,20.34,20.36,50500.0,18.9831,19.0111,18.9831,19.0018,50500.0
2016-07-25 12:30:00,20.36,20.43,20.35,20.41,39819.0,19.0018,19.0671,18.9924,19.0484,39819.0
2016-07-25 13:00:00,20.42,20.42,20.38,20.39,40659.0,19.0578,19.0578,19.0204,19.0298,40659.0
2016-07-25 13:30:00,20.39,20.4,20.37,20.38,28680.0,19.0298,19.0391,19.0111,19.0204,28680.0
2016-07-25 14:00:00,20.37,20.39,20.35,20.36,56773.0,19.0111,19.0298,18.9924,19.0018,56773.0
2016-07-25 14:30:00,20.36,20.37,20.34,20.36,86421.0,19.0018,19.0111,18.9831,19.0018,86421.0
2016-07-25 15:00:00,20.36,20.37,20.31,20.32,164388.0,19.0018,19.0111,18.9551,18.9644,164388.0
2016-07-25 15:30:00,20.33,20.33,20.32,20.33,402158.0,18.9738,18.9738,18.9644,18.9738,402158.0
2016-07-26 09:30:00,20.35,20.42,20.29,20.32,134347.0,18.9924,19.0578,18.9364,18.9644,134347.0
2016-07-26 10:00:00,20.32,20.37,20.25,20.34,109407.0,18.9644,19.0111,18.8991,18.9831,109407.0
2016-07-26 10:30:00,20.35,20.36,20.14,20.15,106857.0,18.9924,19.0018,18.7964,18.8058,106857.0
2016-07-26 11:00:00,20.14,20.24,20.13,20.23,103846.0,18.7964,18.8898,18.7871,18.8804,103846.0
2016-07-26 11:30:00,20.22,20.26,20.18,20.23,102046.0,18.8711,18.9084,18.8338,18.8804,102046.0
2016-07-26 12:00:00,20.24,20.29,20.23,20.25,70557.0,18.8898,18.9364,18.8804,18.8991,70557.0
2016-07-26 12:30:00,20.25,20.27,20.22,20.26,75190.0,18.8991,18.9178,18.8711,18.9084,75190.0
2016-07-26 13:00:00,20.26,20.29,20.23,20.24,82752.0,18.9084,18.9364,18.8804,18.8898,82752.0
2016-07-26 13:30:00,20.25,20.28,20.21,20.21,76185.0,18.8991,18.9271,18.8618,18.8618,76185.0
2016-07-26 14:00:00,20.22,20.24,20.12,20.21,250741.0,18.8711,18.8898,18.7778,18.8618,250741.0
2016-07-26 14:30:00,20.22,20.28,20.22,20.25,134476.0,18.8711,18.9271,18.8711,18.8991,134476.0
2016-07-26 15:00:00,20.25,20.28,20.24,20.28,140250.0,18.8991,18.9271,18.8898,18.9271,140250.0
2016-07-26 15:30:00,20.28,20.33,20.27,20.32,613709.0,18.9271,18.9738,18.9178,18.9644,613709.0
2016-07-27 09:30:00,20.5,20.74,20.48,20.52,287908.0,19.1324,19.3564,19.1137,19.1511,287908.0
2016-07-27 10:00:00,20.51,20.51,20.4,20.47,94849.0,19.1417,19.1417,19.0391,19.1044,94849.0
2016-07-27 10:30:00,20.46,20.47,20.32,20.42,178145.0,19.0951,19.1044,18.9644,19.0578,178145.0
2016-07-27 11:00:00,20.42,20.47,20.4,20.45,79857.0,19.0578,19.1044,19.0391,19.0857,79857.0
2016-07-27 11:30:00,20.45,20.47,20.4,20.41,68654.0,19.0857,19.1044,19.0391,19.0484,68654.0
2016-07-27 12:00:00,20.42,20.42,20.38,20.42,47554.0,19.0578,19.0578,19.0204,19.0578,47554.0
2016-07-27 12:30:00,20.42,20.43,20.39,20.42,59530.0,19.0578,19.0671,19.0298,19.0578,59530.0
2016-07-27 13:00:00,20.41,20.45,20.4,20.44,59299.0,19.0484,19.0857,19.0391,19.0764,59299.0
2016-07-27 13:30:00,20.44,20.5,20.41,20.43,93361.0,19.0764,19.1324,19.0484,19.0671,93361.0
2016-07-27 14:00:00,20.42,20.46,20.36,20.44,186940.0,19.0578,19.0951,19.0018,19.0764,186940.0
2016-07-27 14:30:00,20.43,20.51,20.42,20.49,112366.0,19.0671,19.1417,19.0578,19.1231,112366.0
2016-07-27 15:00:00,20.5,20.56,20.5,20.52,154037.0,19.1324,19.1884,19.1324,19.1511,154037.0
2016-07-27 15:30:00,20.52,20.56,20.5,20.54,721240.0,19.1511,19.1884,19.1324,19.1697,721240.0
2016-07-28 09:30:00,20.54,20.55,20.38,20.49,105173.0,19.1697,19.1791,19.0204,19.1231,105173.0
2016-07-28 10:00:00,20.48,20.56,20.46,20.54,108699.0,19.1137,19.1884,19.0951,19.1697,108699.0
2016-07-28 10:30:00,20.54,20.68,20.53,20.53,130528.0,19.1697,19.3004,19.1604,19.1604,130528.0
2016-07-28 11:00:00,20.54,20.56,20.43,20.43,71955.0,19.1697,19.1884,19.0671,19.0671,71955.0
2016-07-28 11:30:00,20.43,20.44,20.4,20.42,49175.0,19.0671,19.0764,19.0391,19.0578,49175.0
2016-07-28 12:00:00,20.41,20.46,20.4,20.42,72229.0,19.0484,19.0951,19.0391,19.0578,72229.0
2016-07-28 12:30:00,20.43,20.48,20.4,20.48,49287.0,19.0671,19.1137,19.0391,19.1137,49287.0
2016-07-28 13:00:00,20.48,20.51,20.44,20.49,53473.0,19.1137,19.1417,19.0764,19.1231,53473.0
2016-07-28 13:30:00,20.48,20.49,20.44,20.48,44492.0,19.1137,19.1231,19.0764,19.1137,44492.0
2016-07-28 14:00:00,20.49,20.51,20.45,20.45,54231.0,19.1231,19.1417,19.0857,19.0857,54231.0
2016-07-28 14:30:00,20.46,20.49,20.44,20.45,55540.0,19.0951,19.1231,19.0764,19.0857,55540.0
2016-07-28 15:00:00,20.46,20.49,20.45,20.48,52214.0,19.0951,19.1231,19.0857,19.1137,52214.0
2016-07-28 15:30:00,20.48,20.49,20.46,20.48,385863.0,19.1137,19.1231,19.0951,19.1137,385863.0
2016-07-29 09:30:00,20.41,20.5,20.24,20.27,71854.0,19.0484,19.1324,18.8898,18.9178,71854.0
2016-07-29 10:00:00,20.28,20.28,20.22,20.23,62109.0,18.9271,18.9271,18.8711,18.8804,62109.0
2016-07-29 10:30:00,20.23,20.31,20.21,20.29,52296.0,18.8804,18.9551,18.8618,18.9364,52296.0
2016-07-29 11:00:00,20.3,20.35,20.27,20.33,40376.0,18.9458,18.9924,18.9178,18.9738,40376.0
2016-07-29 11:30:00,20.32,20.37,20.32,20.34,55629.0,18.9644,19.0111,18.9644,18.9831,55629.0
2016-07-29 12:00:00,20.34,20.38,20.33,20.36,47614.0,18.9831,19.0204,18.9738,19.0018,47614.0
2016-07-29 12:30:00,20.36,20.4,20.31,20.31,52485.0,19.0018,19.0391,18.9551,18.9551,52485.0
2016-07-29 13:00:00,20.31,20.36,20.29,20.35,35122.0,18.9551,19.0018,18.9364,18.9924,35122.0
2016-07-29 13:30:00,20.36,20.4,20.34,20.38,39670.0,19.0018,19.0391,18.9831,19.0204,39670.0
2016-07-29 14:00:00,20.38,20.39,20.35,20.37,47272.0,19.0204,19.0298,18.9924,19.0111,47272.0
2016-07-29 14:30:00,20.37,20.39,20.34,20.38,40371.0,19.0111,19.0298,18.9831,19.0204,40371.0
2016-07-29 15:00:00,20.39,20.42,20.36,20.38,46769.0,19.0298,19.0578,19.0018,19.0204,46769.0
2016-07-29 15:30:00,20.38,20.39,20.35,20.35,223837.0,19.0204,19.0298,18.9924,18.9924,223837.0
2016-08-01 09:30:00,20.33,20.35,20.25,20.34,87536.0,18.9738,18.9924,18.8991,18.9831,87536.0
2016-08-01 10:00:00,20.33,20.43,20.3,20.39,48096.0,18.9738,19.0671,18.9458,19.0298,48096.0
2016-08-01 10:30:00,20.4,20.45,20.35,20.44,35573.0,19.0391,19.0857,18.9924,19.0764,35573.0
2016-08-01 11:00:00,20.44,20.5,20.42,20.46,48789.0,19.0764,19.1324,19.0578,19.0951,48789.0
2016-08-01 11:30:00,20.46,20.5,20.45,20.45,40934.0,19.0951,19.1324,19.0857,19.0857,40934.0
2016-08-01 12:00:00,20.46,20.47,20.35,20.36,55419.0,19.0951,19.1044,18.9924,19.0018,55419.0
2016-08-01 12:30:00,20.37,20.41,20.36,20.39,24548.0,19.0111,19.0484,19.0018,19.0298,24548.0
2016-08-01 13:00:00,20.39,20.41,20.36,20.41,17316.0,19.0298,19.0484,19.0018,19.0484,17316.0
2016-08-01 13:30:00,20.41,20.42,20.38,20.42,35742.0,19.0484,19.0578,19.0204,19.0578,35742.0
2016-08-01 14:00:00,20.42,20.44,20.38,20.39,47736.0,19.0578,19.0764,19.0204,19.0298,47736.0
2016-08-01 14:30:00,20.38,20.4,20.37,20.38,37442.0,19.0204,19.0391,19.0111,19.0204,37442.0
2016-08-01 15:00:00,20.38,20.38,20.33,20.34,76338.0,19.0204,19.0204,18.9738,18.9831,76338.0
2016-08-01 15:30:00,20.34,20.47,20.34,20.46,674782.0,18.9831,19.1044,18.9831,19.0951,674782.0
2016-08-02 09:30:00,20.42,20.42,20.21,20.22,81501.0,19.0578,19.0578,18.8618,18.8711,81501.0
2016-08-02 10:00:00,20.22,20.23,20.04,20.07,77076.0,18.8711,18.8804,18.7031,18.7311,77076.0
2016-08-02 10:30:00,20.06,20.13,20.05,20.1,138847.0,18.7218,18.7871,18.7124,18.7591,138847.0
2016-08-02 11:00:00,20.1,20.14,20.1,20.12,97241.0,18.7591,18.7964,18.7591,18.7778,97241.0
2016-08-02 11:30:00,20.11,20.13,20.05,20.07,210378.0,18.7684,18.7871,18.7124,18.7311,210378.0
2016-08-02 12:00:00,20.07,20.08,20.05,20.07,73817.0,18.7311,18.7404,18.7124,18.7311,73817.0
2016-08-02 12:30:00,20.06,20.07,19.99,20.0,93919.0,18.7218,18.7311,18.6564,18.6658,93919.0
2016-08-02 13:00:00,20.01,20.01,19.94,19.98,130071.0,18.6751,18.6751,18.6098,18.6471,130071.0
2016-08-02 13:30:00,19.99,20.0,19.96,20.0,77530.0,18.6564,18.6658,18.6284,18.6658,77530.0
2016-08-02 14:00:00,20.0,20.02,19.95,20.02,134866.0,18.6658,18.6844,18.6191,18.6844,134866.0
2016-08-02 14:30:00,20.02,20.06,19.99,20.01,85069.0,18.6844,18.7218,18.6564,18.6751,85069.0
2016-08-02 15:00:00,20.01,20.01,19.99,20.01,314140.0,18.6751,18.6751,18.6564,18.6751,314140.0
2016-08-02 15:30:00,20.0,20.03,19.97,20.01,737813.0,18.6658,18.6938,18.6378,18.6751,737813.0
2016-08-03 09:30:00,19.97,20.13,19.97,20.05,108815.0,18.6378,18.7871,18.6378,18.7124,108815.0
2016-08-03 10:00:00,20.05,20.08,20.03,20.07,89524.0,18.7124,18.7404,18.6938,18.7311,89524.0
2016-08-03 10:30:00,20.05,20.08,20.0,20.01,95776.0,18.7124,18.7404,18.6658,18.6751,95776.0
2016-08-03 11:00:00,20.01,20.09,20.0,20.09,85888.0,18.6751,18.7498,18.6658,18.7498,85888.0
2016-08-03 11:30:00,20.09,20.13,20.06,20.1,91612.0,18.7498,18.7871,18.7218,18.7591,91612.0
2016-08-03 12:00:00,20.11,20.13,20.05,20.05,36650.0,18.7684,18.7871,18.7124,18.7124,36650.0
2016-08-03 12:30:00,20.05,20.08,20.01,20.04,124345.0,18.7124,18.7404,18.6751,18.7031,124345.0
2016-08-03 13:00:00,20.04,20.11,20.03,20.1,59221.0,18.7031,18.7684,18.6938,18.7591,59221.0
2016-08-03 13:30:00,20.1,20.14,20.06,20.07,47109.0,18.7591,18.7964,18.7218,18.7311,47109.0
2016-08-03 14:00:00,20.07,20.08,20.04,20.04,56445.0,18.7311,18.7404,18.7031,18.7031,56445.0
2016-08-03 14:30:00,20.04,20.08,20.03,20.07,53769.0,18.7031,18.7404,18.6938,18.7311,53769.0
2016-08-03 15:00:00,20.07,20.08,20.04,20.08,74563.0,18.7311,18.7404,18.7031,18.7404,74563.0
2016-08-03 15:30:00,20.08,20.11,20.02,20.11,459393.0,18.7404,18.7684,18.6844,18.7684,459393.0
2016-08-04 09:30:00,20.11,20.32,20.11,20.22,63438.0,18.7684,18.9644,18.7684,18.8711,63438.0
2016-08-04 10:00:00,20.22,20.25,20.19,20.21,49717.0,18.8711,18.8991,18.8431,18.8618,49717.0
2016-08-04 10:30:00,20.21,20.21,20.16,20.2,48984.0,18.8618,18.8618,18.8151,18.8524,48984.0
2016-08-04 11:00:00,20.19,20.26,20.18,20.22,56085.0,18.8431,18.9084,18.8338,18.8711,56085.0
2016-08-04 11:30:00,20.21,20.29,20.2,20.28,56569.0,18.8618,18.9364,18.8524,18.9271,56569.0
2016-08-04 12:00:00,20.27,20.31,20.27,20.28,28038.0,18.9178,18.9551,18.9178,18.9271,28038.0
2016-08-04 12:30:00,20.27,20.28,20.26,20.27,41679.0,18.9178,18.9271,18.9084,18.9178,41679.0
2016-08-04 13:00:00,20.27,20.27,20.22,20.23,41410.0,18.9178,18.9178,18.8711,18.8804,41410.0
2016-08-04 13:30:00,20.23,20.28,20.23,20.28,39013.0,18.8804,18.9271,18.8804,18.9271,39013.0
2016-08-04 14:00:00,20.27,20.28,20.24,20.25,42098.0,18.9178,18.9271,18.8898,18.8991,42098.0
2016-08-04 14:30:00,20.24,20.26,20.23,20.26,65590.0,18.8898,18.9084,18.8804,18.9084,65590.0
2016-08-04 15:00:00,20.26,20.26,20.24,20.25,73056.0,18.9084,18.9084,18.8898,18.8991,73056.0
2016-08-04 15:30:00,20.26,20.34,20.25,20.33,563305.0,18.9084,18.9831,18.8991,18.9738,563305.0
2016-08-05 09:30:00,20.42,20.8,20.42,20.78,123552.0,19.0578,19.4124,19.0578,19.3937,123552.0
2016-08-05 10:00:00,20.78,20.81,20.66,20.77,148165.0,19.3937,19.4217,19.2817,19.3844,148165.0
2016-08-05 10:30:00,20.77,20.78,20.72,20.74,91702.0,19.3844,19.3937,19.3377,19.3564,91702.0
2016-08-05 11:00:00,20.74,20.77,20.67,20.7,63775.0,19.3564,19.3844,19.2911,19.3191,63775.0
2016-08-05 11:30:00,20.71,20.77,20.71,20.73,67212.0,19.3284,19.3844,19.3284,19.3471,67212.0
2016-08-05 12:00:00,20.74,20.79,20.73,20.77,54744.0,19.3564,19.4031,19.3471,19.3844,54744.0
2016-08-05 12:30:00,20.77,20.81,20.77,20.79,61015.0,19.3844,19.4217,19.3844,19.4031,61015.0
2016-08-05 13:00:00,20.79,20.8,20.77,20.78,47787.0,19.4031,19.4124,19.3844,19.3937,47787.0
2016-08-05 13:30:00,20.78,20.85,20.77,20.82,94467.0,19.3937,19.4591,19.3844,19.4311,94467.0
2016-08-05 14:00:00,20.82,20.82,20.77,20.78,44849.0,19.4311,19.4311,19.3844,19.3937,44849.0
2016-08-05 14:30:00,20.77,20.78,20.74,20.75,65711.0,19.3844,19.3937,19.3564,19.3657,65711.0
2016-08-05 15:00:00,20.76,20.78,20.73,20.75,235141.0,19.3751,19.3937,19.3471,19.3657,235141.0
2016-08-05 15:30:00,20.76,20.76,20.72,20.73,289886.0,19.3751,19.3751,19.3377,19.3471,289886.0
2016-08-08 09:30:00,20.69,20.88,20.67,20.76,113479.0,19.3097,19.4871,19.2911,19.3751,113479.0
2016-08-08 10:00:00,20.76,20.83,20.68,20.7,144827.0,19.3751,19.4404,19.3004,19.3191,144827.0
2016-08-08 10:30:00,20.7,20.76,20.7,20.75,41689.0,19.3191,19.3751,19.3191,19.3657,41689.0
2016-08-08 11:00:00,20.75,20.76,20.71,20.76,94043.0,19.3657,19.3751,19.3284,19.3751,94043.0
2016-08-08 11:30:00,20.76,20.79,20.72,20.79,57262.0,19.3751,19.4031,19.3377,19.4031,57262.0
2016-08-08 12:00:00,20.79,20.79,20.75,20.75,83535.0,19.4031,19.4031,19.3657,19.3657,83535.0
2016-08-08 12:30:00,20.75,20.79,20.75,20.79,31251.0,19.3657,19.4031,19.3657,19.4031,31251.0
2016-08-08 13:00:00,20.8,20.82,20.77,20.8,42380.0,19.4124,19.4311,19.3844,19.4124,42380.0
2016-08-08 13:30:00,20.81,20.82,20.77,20.78,134414.0,19.4217,19.4311,19.3844,19.3937,134414.0
2016-08-08 14:00:00,20.78,20.81,20.75,20.79,75252.0,19.3937,19.4217,19.3657,19.4031,75252.0
2016-08-08 14:30:00,20.79,20.81,20.78,20.8,61191.0,19.4031,19.4217,19.3937,19.4124,61191.0
2016-08-08 15:00:00,20.8,20.82,20.78,20.82,448828.0,19.4124,19.4311,19.3937,19.4311,448828.0
2016-08-08 15:30:00,20.82,20.83,20.81,20.81,190851.0,19.4311,19.4404,19.4217,19.4217,190851.0
2016-08-09 09:30:00,20.82,20.83,20.69,20.71,260856.0,19.4311,19.4404,19.3097,19.3284,260856.0
2016-08-09 10:00:00,20.71,20.75,20.65,20.71,475189.0,19.3284,19.3657,19.2724,19.3284,475189.0
2016-08-09 10:30:00,20.71,20.78,20.68,20.75,188231.0,19.3284,19.3937,19.3004,19.3657,188231.0
2016-08-09 11:00:00,20.75,20.79,20.74,20.76,162553.0,19.3657,19.4031,19.3564,19.3751,162553.0
2016-08-09 11:30:00,20.76,20.77,20.72,20.72,147356.0,19.3751,19.3844,19.3377,19.3377,147356.0
2016-08-09 12:00:00,20.73,20.73,20.66,20.68,72008.0,19.3471,19.3471,19.2817,19.3004,72008.0
2016-08-09 12:30:00,20.69,20.69,20.67,20.68,31311.0,19.3097,19.3097,19.2911,19.3004,31311.0
2016-08-09 13:00:00,20.68,20.76,20.67,20.73,86544.0,19.3004,19.3751,19.2911,19.3471,86544.0
2016-08-09 13:30:00,20.74,20.76,20.72,20.76,62610.0,19.3564,19.3751,19.3377,19.3751,62610.0
2016-08-09 14:00:00,20.76,20.78,20.72,20.74,102826.0,19.3751,19.3937,19.3377,19.3564,102826.0
2016-08-09 14:30:00,20.74,20.75,20.71,20.73,60324.0,19.3564,19.3657,19.3284,19.3471,60324.0
2016-08-09 15:00:00,20.73,20.73,20.65,20.65,135970.0,19.3471,19.3471,19.2724,19.2724,135970.0
2016-08-09 15:30:00,20.66,20.66,20.61,20.62,286539.0,19.2817,19.2817,19.2351,19.2444,286539.0
2016-08-10 09:30:00,20.64,20.68,20.55,20.6,55577.0,19.2631,19.3004,19.1791,19.2257,55577.0
2016-08-10 10:00:00,20.61,20.67,20.59,20.62,90798.0,19.2351,19.2911,19.2164,19.2444,90798.0
2016-08-10 10:30:00,20.63,20.68,20.62,20.64,60832.0,19.2537,19.3004,19.2444,19.2631,60832.0
2016-08-10 11:00:00,20.64,20.67,20.55,20.57,80703.0,19.2631,19.2911,19.1791,19.1977,80703.0
2016-08-10 11:30:00,20.57,20.59,20.53,20.57,102389.0,19.1977,19.2164,19.1604,19.1977,102389.0
2016-08-10 12:00:00,20.57,20.61,20.56,20.57,56624.0,19.1977,19.2351,19.1884,19.1977,56624.0
2016-08-10 12:30:00,20.57,20.62,20.57,20.62,36697.0,19.1977,19.2444,19.1977,19.2444,36697.0
2016-08-10 13:00:00,20.62,20.62,20.6,20.62,57682.0,19.2444,19.2444,19.2257,19.2444,57682.0
2016-08-10 13:30:00,20.62,20.66,20.6,20.61,175510.0,19.2444,19.2817,19.2257,19.2351,175510.0
2016-08-10 14:00:00,20.61,20.63,20.6,20.62,70109.0,19.2351,19.2537,19.2257,19.2444,70109.0
2016-08-10 14:30:00,20.62,20.67,20.61,20.67,213395.0,19.2444,19.2911,19.2351,19.2911,213395.0
2016-08-10 15:00:00,20.67,20.74,20.66,20.73,107575.0,19.2911,19.3564,19.2817,19.3471,107575.0
2016-08-10 15:30:00,20.73,20.74,20.67,20.68,324852.0,19.3471,19.3564,19.2911,19.3004,324852.0
2016-08-11 09:30:00,20.58,20.82,20.53,20.77,132992.0,19.2806,19.5054,19.2338,19.4586,132992.0
2016-08-11 10:00:00,20.77,20.77,20.7,20.73,119061.0,19.4586,19.4586,19.393,19.4211,119061.0
2016-08-11 10:30:00,20.74,20.8,20.71,20.75,123597.0,19.4305,19.4867,19.4024,19.4399,123597.0
2016-08-11 11:00:00,20.75,20.81,20.74,20.8,61111.0,19.4399,19.4961,19.4305,19.4867,61111.0
2016-08-11 11:30:00,20.81,20.87,20.78,20.87,77454.0,19.4961,19.5523,19.468,19.5523,77454.0
2016-08-11 12:00:00,20.87,20.89,20.83,20.85,72375.0,19.5523,19.571,19.5148,19.5335,72375.0
2016-08-11 12:30:00,20.86,20.88,20.85,20.88,33980.0,19.5429,19.5617,19.5335,19.5617,33980.0
2016-08-11 13:00:00,20.88,20.9,20.87,20.89,276357.0,19.5617,19.5804,19.5523,19.571,276357.0
2016-08-11 13:30:00,20.89,20.95,20.89,20.94,74658.0,19.571,19.6272,19.571,19.6179,74658.0
2016-08-11 14:00:00,20.95,20.99,20.91,20.98,158535.0,19.6272,19.6647,19.5898,19.6553,158535.0
2016-08-11 14:30:00,20.98,20.98,20.93,20.94,75071.0,19.6553,19.6553,19.6085,19.6179,75071.0
2016-08-11 15:00:00,20.95,20.97,20.94,20.96,92305.0,19.6272,19.646,19.6179,19.6366,92305.0
2016-08-11 15:30:00,20.95,20.96,20.89,20.9,409780.0,19.6272,19.6366,19.571,19.5804,409780.0
2016-08-12 09:30:00,20.89,20.89,20.77,20.81,63587.0,19.571,19.571,19.4586,19.4961,63587.0
2016-08-12 10:00:00,20.81,20.82,20.77,20.79,67805.0,19.4961,19.5054,19.4586,19.4773,67805.0
2016-08-12 10:30:00,20.79,20.8,20.75,20.77,251525.0,19.4773,19.4867,19.4399,19.4586,251525.0
2016-08-12 11:00:00,20.78,20.82,20.77,20.8,99622.0,19.468,19.5054,19.4586,19.4867,99622.0
2016-08-12 11:30:00,20.81,20.83,20.79,20.81,46008.0,19.4961,19.5148,19.4773,19.4961,46008.0
2016-08-12 12:00:00,20.81,20.85,20.78,20.82,89144.0,19.4961,19.5335,19.468,19.5054,89144.0
2016-08-12 12:30:00,20.82,20.87,20.81,20.87,53531.0,19.5054,19.5523,19.4961,19.5523,53531.0
2016-08-12 13:00:00,20.87,20.87,20.83,20.86,46103.0,19.5523,19.5523,19.5148,19.5429,46103.0
2016-08-12 13:30:00,20.85,20.86,20.83,20.83,43067.0,19.5335,19.5429,19.5148,19.5148,43067.0
2016-08-12 14:00:00,20.83,20.87,20.82,20.87,37788.0,19.5148,19.5523,19.5054,19.5523,37788.0
2016-08-12 14:30:00,20.87,20.88,20.86,20.87,17126.0,19.5523,19.5617,19.5429,19.5523,17126.0
2016-08-12 15:00:00,20.88,20.89,20.84,20.84,51124.0,19.5617,19.571,19.5242,19.5242,51124.0
2016-08-12 15:30:00,20.84,20.86,20.83,20.84,164806.0,19.5242,19.5429,19.5148,19.5242,164806.0
2016-08-15 09:30:00,20.9,21.1,20.82,21.05,91789.0,19.5804,19.7678,19.5054,19.7209,91789.0
2016-08-15 10:00:00,21.06,21.1,20.99,21.05,105982.0,19.7303,19.7678,19.6647,19.7209,105982.0
2016-08-15 10:30:00,21.05,21.07,21.0,21.01,46538.0,19.7209,19.7397,19.6741,19.6834,46538.0
2016-08-15 11:00:00,21.01,21.04,20.97,21.03,118000.0,19.6834,19.7116,19.646,19.7022,118000.0
2016-08-15 11:30:00,21.03,21.03,21.0,21.01,22910.0,19.7022,19.7022,19.6741,19.6834,22910.0
2016-08-15 12:00:00,21.01,21.04,20.96,20.98,331110.0,19.6834,19.7116,19.6366,19.6553,331110.0
2016-08-15 12:30:00,20.98,21.01,20.96,21.0,54691.0,19.6553,19.6834,19.6366,19.6741,54691.0
2016-08-15 13:00:00,21.01,21.03,21.0,21.01,28991.0,19.6834,19.7022,19.6741,19.6834,28991.0
2016-08-15 13:30:00,21.02,21.03,21.0,21.02,36941.0,19.6928,19.7022,19.6741,19.6928,36941.0
2016-08-15 14:00:00,21.02,21.03,21.0,21.02,35394.0,19.6928,19.7022,19.6741,19.6928,35394.0
2016-08-15 14:30:00,21.02,21.03,21.0,21.03,27813.0,19.6928,19.7022,19.6741,19.7022,27813.0
2016-08-15 15:00:00,21.03,21.03,21.0,21.02,34091.0,19.7022,19.7022,19.6741,19.6928,34091.0
2016-08-15 15:30:00,21.02,21.04,21.0,21.03,240356.0,19.6928,19.7116,19.6741,19.7022,240356.0
2016-08-16 09:30:00,21.0,21.07,20.97,21.06,71515.0,19.6741,19.7397,19.646,19.7303,71515.0
2016-08-16 10:00:00,21.05,21.07,20.97,20.97,69776.0,19.7209,19.7397,19.646,19.646,69776.0
2016-08-16 10:30:00,20.98,21.01,20.89,20.9,112892.0,19.6553,19.6834,19.571,19.5804,112892.0
2016-08-16 11:00:00,20.89,20.94,20.87,20.92,120501.0,19.571,19.6179,19.5523,19.5991,120501.0
2016-08-16 11:30:00,20.93,20.96,20.9,20.95,25227.0,19.6085,19.6366,19.5804,19.6272,25227.0
2016-08-16 12:00:00,20.94,20.94,20.84,20.84,27571.0,19.6179,19.6179,19.5242,19.5242,27571.0
2016-08-16 12:30:00,20.83,20.86,20.82,20.86,25311.0,19.5148,19.5429,19.5054,19.5429,25311.0
2016-08-16 13:00:00,20.86,20.87,20.83,20.84,57997.0,19.5429,19.5523,19.5148,19.5242,57997.0
2016-08-16 13:30:00,20.84,20.86,20.84,20.86,18277.0,19.5242,19.5429,19.5242,19.5429,18277.0
2016-08-16 14:00:00,20.85,20.88,20.84,20.86,98454.0,19.5335,19.5617,19.5242,19.5429,98454.0
2016-08-16 14:30:00,20.87,20.89,20.8,20.8,221361.0,19.5523,19.571,19.4867,19.4867,221361.0
2016-08-16 15:00:00,20.81,20.82,20.79,20.82,51698.0,19.4961,19.5054,19.4773,19.5054,51698.0
2016-08-16 15:30:00,20.82,20.82,20.78,20.79,272606.0,19.5054,19.5054,19.468,19.4773,272606.0
2016-08-17 09:30:00,20.78,20.92,20.69,20.69,260114.0,19.468,19.5991,19.3837,19.3837,260114.0
2016-08-17 10:00:00,20.68,20.7,20.63,20.67,177208.0,19.3743,19.393,19.3274,19.3649,177208.0
2016-08-17 10:30:00,20.68,20.7,20.63,20.65,125475.0,19.3743,19.393,19.3274,19.3462,125475.0
2016-08-17 11:00:00,20.66,20.7,20.65,20.66,75915.0,19.3555,19.393,19.3462,19.3555,75915.0
2016-08-17 11:30:00,20.66,20.67,20.6,20.65,135835.0,19.3555,19.3649,19.2993,19.3462,135835.0
2016-08-17 12:00:00,20.65,20.68,20.64,20.64,31202.0,19.3462,19.3743,19.3368,19.3368,31202.0
2016-08-17 12:30:00,20.64,20.74,20.63,20.74,43312.0,19.3368,19.4305,19.3274,19.4305,43312.0
2016-08-17 13:00:00,20.73,20.76,20.72,20.73,24549.0,19.4211,19.4492,19.4118,19.4211,24549.0
2016-08-17 13:30:00,20.74,20.75,20.69,20.71,33752.0,19.4305,19.4399,19.3837,19.4024,33752.0
2016-08-17 14:00:00,20.7,20.78,20.68,20.77,71711.0,19.393,19.468,19.3743,19.4586,71711.0
2016-08-17 14:30:00,20.77,20.78,20.74,20.78,44266.0,19.4586,19.468,19.4305,19.468,44266.0
2016-08-17 15:00:00,20.78,20.78,20.71,20.75,68040.0,19.468,19.468,19.4024,19.4399,68040.0
2016-08-17 15:30:00,20.74,20.77,20.7,20.71,370002.0,19.4305,19.4586,19.393,19.4024,370002.0
2016-08-18 09:30:00,20.68,20.82,20.64,20.75,33384.0,19.3743,19.5054,19.3368,19.4399,33384.0
2016-08-18 10:00:00,20.76,20.81,20.75,20.78,49406.0,19.4492,19.4961,19.4399,19.468,49406.0
2016-08-18 10:30:00,20.78,20.87,20.78,20.84,51637.0,19.468,19.5523,19.468,19.5242,51637.0
2016-08-18 11:00:00,20.85,20.86,20.81,20.82,31514.0,19.5335,19.5429,19.4961,19.5054,31514.0
2016-08-18 11:30:00,20.83,20.85,20.81,20.82,30599.0,19.5148,19.5335,19.4961,19.5054,30599.0
2016-08-18 12:00:00,20.81,20.82,20.78,20.79,37010.0,19.4961,19.5054,19.468,19.4773,37010.0
2016-08-18 12:30:00,20.79,20.83,20.75,20.8,64758.0,19.4773,19.5148,19.4399,19.4867,64758.0
2016-08-18 13:00:00,20.81,20.88,20.8,20.88,81538.0,19.4961,19.5617,19.4867,19.5617,81538.0
2016-08-18 13:30:00,20.88,20.92,20.87,20.92,47432.0,19.5617,19.5991,19.5523,19.5991,47432.0
2016-08-18 14:00:00,20.92,20.97,20.92,20.96,62137.0,19.5991,19.646,19.5991,19.6366,62137.0
2016-08-18 14:30:00,20.96,20.97,20.93,20.94,59009.0,19.6366,19.646,19.6085,19.6179,59009.0
2016-08-18 15:00:00,20.95,20.98,20.93,20.98,94225.0,19.6272,19.6553,19.6085,19.6553,94225.0
2016-08-18 15:30:00,20.98,21.01,20.97,21.01,239627.0,19.6553,19.6834,19.646,19.6834,239627.0
2016-08-19 09:30:00,20.94,21.0,20.87,20.94,99396.0,19.6179,19.6741,19.5523,19.6179,99396.0
2016-08-19 10:00:00,20.94,21.02,20.93,21.02,52488.0,19.6179,19.6928,19.6085,19.6928,52488.0
2016-08-19 10:30:00,21.02,21.03,20.94,20.95,52292.0,19.6928,19.7022,19.6179,19.6272,52292.0
2016-08-19 11:00:00,20.96,21.01,20.94,21.01,47618.0,19.6366,19.6834,19.6179,19.6834,47618.0
2016-08-19 11:30:00,21.0,21.04,20.97,21.03,49261.0,19.6741,19.7116,19.646,19.7022,49261.0
2016-08-19 12:00:00,21.03,21.04,21.0,21.01,37448.0,19.7022,19.7116,19.6741,19.6834,37448.0
2016-08-19 12:30:00,21.01,21.01,20.91,20.91,44122.0,19.6834,19.6834,19.5898,19.5898,44122.0
2016-08-19 13:00:00,20.92,20.95,20.91,20.93,65581.0,19.5991,19.6272,19.5898,19.6085,65581.0
2016-08-19 13:30:00,20.93,21.06,20.93,21.02,66108.0,19.6085,19.7303,19.6085,19.6928,66108.0
2016-08-19 14:00:00,21.02,21.09,21.01,21.05,52908.0,19.6928,19.7584,19.6834,19.7209,52908.0
2016-08-19 14:30:00,21.05,21.08,21.03,21.07,40155.0,19.7209,19.749,19.7022,19.7397,40155.0
2016-08-19 15:00:00,21.08,21.1,21.07,21.1,46912.0,19.749,19.7678,19.7397,19.7678,46912.0
2016-08-19 15:30:00,21.1,21.1,21.07,21.07,125327.0,19.7678,19.7678,19.7397,19.7397,125327.0
2016-08-22 09:30:00,20.97,20.99,20.76,20.81,101207.0,19.646,19.6647,19.4492,19.4961,101207.0
2016-08-22 10:00:00,20.8,20.86,20.68,20.86,100829.0,19.4867,19.5429,19.3743,19.5429,100829.0
2016-08-22 10:30:00,20.86,20.87,20.83,20.85,51000.0,19.5429,19.5523,19.5148,19.5335,51000.0
2016-08-22 11:00:00,20.84,20.89,20.76,20.77,151893.0,19.5242,19.571,19.4492,19.4586,151893.0
2016-08-22 11:30:00,20.76,20.82,20.75,20.81,63412.0,19.4492,19.5054,19.4399,19.4961,63412.0
2016-08-22 12:00:00,20.8,20.84,20.78,20.81,60563.0,19.4867,19.5242,19.468,19.4961,60563.0
2016-08-22 12:30:00,20.8,20.84,20.8,20.84,42663.0,19.4867,19.5242,19.4867,19.5242,42663.0
2016-08-22 13:00:00,20.84,20.87,20.8,20.82,43952.0,19.5242,19.5523,19.4867,19.5054,43952.0
2016-08-22 13:30:00,20.81,20.82,20.78,20.82,54347.0,19.4961,19.5054,19.468,19.5054,54347.0
2016-08-22 14:00:00,20.82,20.84,20.81,20.81,90802.0,19.5054,19.5242,19.4961,19.4961,90802.0
2016-08-22 14:30:00,20.81,20.83,20.8,20.82,52584.0,19.4961,19.5148,19.4867,19.5054,52584.0
2016-08-22 15:00:00,20.81,20.9,20.81,20.89,94978.0,19.4961,19.5804,19.4961,19.571,94978.0
2016-08-22 15:30:00,20.89,20.94,20.88,20.93,156098.0,19.571,19.6179,19.5617,19.6085,156098.0
2016-08-23 09:30:00,21.0,21.12,21.0,21.07,60455.0,19.6741,19.7865,19.6741,19.7397,60455.0
2016-08-23 10:00:00,21.07,21.11,20.99,21.0,56445.0,19.7397,19.7771,19.6647,19.6741,56445.0
2016-08-23 10:30:00,21.0,21.05,20.99,21.04,189322.0,19.6741,19.7209,19.6647,19.7116,189322.0
2016-08-23 11:00:00,21.04,21.04,20.98,21.03,208239.0,19.7116,19.7116,19.6553,19.7022,208239.0
2016-08-23 11:30:00,21.04,21.1,21.03,21.09,43024.0,19.7116,19.7678,19.7022,19.7584,43024.0
2016-08-23 12:00:00,21.09,21.11,21.07,21.09,38725.0,19.7584,19.7771,19.7397,19.7584,38725.0
2016-08-23 12:30:00,21.09,21.11,21.05,21.07,25711.0,19.7584,19.7771,19.7209,19.7397,25711.0
2016-08-23 13:00:00,21.06,21.12,21.06,21.09,36921.0,19.7303,19.7865,19.7303,19.7584,36921.0
2016-08-23 13:30:00,21.09,21.11,21.08,21.11,37078.0,19.7584,19.7771,19.749,19.7771,37078.0
2016-08-23 14:00:00,21.1,21.11,21.06,21.07,35510.0,19.7678,19.7771,19.7303,19.7397,35510.0
2016-08-23 14:30:00,21.07,21.08,21.04,21.05,26123.0,19.7397,19.749,19.7116,19.7209,26123.0
2016-08-23 15:00:00,21.05,21.06,21.05,21.05,29693.0,19.7209,19.7303,19.7209,19.7209,29693.0
2016-08-23 15:30:00,21.05,21.06,21.02,21.04,248844.0,19.7209,19.7303,19.6928,19.7116,248844.0
2016-08-24 09:30:00,21.0,21.09,20.98,20.98,41606.0,19.6741,19.7584,19.6553,19.6553,41606.0
2016-08-24 10:00:00,20.98,21.04,20.96,21.03,110410.0,19.6553,19.7116,19.6366,19.7022,110410.0
2016-08-24 10:30:00,21.03,21.05,20.99,21.02,46865.0,19.7022,19.7209,19.6647,19.6928,46865.0
2016-08-24 11:00:00,21.02,21.05,20.99,21.01,52084.0,19.6928,19.7209,19.6647,19.6834,52084.0
2016-08-24 11:30:00,21.01,21.03,21.0,21.01,20419.0,19.6834,19.7022,19.6741,19.6834,20419.0
2016-08-24 12:00:00,21.01,21.04,21.0,21.02,26003.0,19.6834,19.7116,19.6741,19.6928,26003.0
2016-08-24 12:30:00,21.02,21.03,20.99,20.99,50041.0,19.6928,19.7022,19.6647,19.6647,50041.0
2016-08-24 13:00:00,20.99,21.05,20.99,21.01,144220.0,19.6647,19.7209,19.6647,19.6834,144220.0
2016-08-24 13:30:00,21.0,21.03,20.99,21.03,50977.0,19.6741,19.7022,19.6647,19.7022,50977.0
2016-08-24 14:00:00,21.03,21.03,20.98,20.99,178305.0,19.7022,19.7022,19.6553,19.6647,178305.0
2016-08-24 14:30:00,20.99,21.01,20.96,20.99,57315.0,19.6647,19.6834,19.6366,19.6647,57315.0
2016-08-24 15:00:00,20.99,20.99,20.93,20.96,56457.0,19.6647,19.6647,19.6085,19.6366,56457.0
2016-08-24 15:30:00,20.96,20.96,20.9,20.93,291756.0,19.6366,19.6366,19.5804,19.6085,291756.0
2016-08-25 09:30:00,20.9,20.95,20.83,20.88,123256.0,19.5804,19.6272,19.5148,19.5617,123256.0
2016-08-25 10:00:00,20.87,21.03,20.86,21.0,86876.0,19.5523,19.7022,19.5429,19.6741,86876.0
2016-08-25 10:30:00,21.0,21.06,20.97,21.06,204786.0,19.6741,19.7303,19.646,19.7303,204786.0
2016-08-25 11:00:00,21.06,21.12,21.04,21.1,56954.0,19.7303,19.7865,19.7116,19.7678,56954.0
2016-08-25 11:30:00,21.11,21.13,21.07,21.11,47298.0,19.7771,19.7959,19.7397,19.7771,47298.0
2016-08-25 12:00:00,21.1,21.1,21.04,21.08,51161.0,19.7678,19.7678,19.7116,19.749,51161.0
2016-08-25 12:30:00,21.08,21.12,21.08,21.11,21943.0,19.749,19.7865,19.749,19.7771,21943.0
2016-08-25 13:00:00,21.11,21.12,21.07,21.11,32865.0,19.7771,19.7865,19.7397,19.7771,32865.0
2016-08-25 13:30:00,21.11,21.11,21.03,21.07,52857.0,19.7771,19.7771,19.7022,19.7397,52857.0
2016-08-25 14:00:00,21.07,21.09,21.04,21.07,55227.0,19.7397,19.7584,19.7116,19.7397,55227.0
2016-08-25 14:30:00,21.07,21.09,21.02,21.03,28406.0,19.7397,19.7584,19.6928,19.7022,28406.0
2016-08-25 15:00:00,21.02,21.06,21.01,21.05,55190.0,19.6928,19.7303,19.6834,19.7209,55190.0
2016-08-25 15:30:00,21.04,21.08,21.03,21.07,313449.0,19.7116,19.749,19.7022,19.7397,313449.0
2016-08-26 09:30:00,21.07,21.12,20.98,21.04,70067.0,19.7397,19.7865,19.6553,19.7116,70067.0
2016-08-26 10:00:00,21.04,21.13,20.99,21.09,89427.0,19.7116,19.7959,19.6647,19.7584,89427.0
2016-08-26 10:30:00,21.09,21.11,21.04,21.06,63850.0,19.7584,19.7771,19.7116,19.7303,63850.0
2016-08-26 11:00:00,21.07,21.14,21.03,21.12,27958.0,19.7397,19.8052,19.7022,19.7865,27958.0
2016-08-26 11:30:00,21.12,21.13,21.04,21.04,40574.0,19.7865,19.7959,19.7116,19.7116,40574.0
2016-08-26 12:00:00,21.04,21.04,20.92,21.0,64080.0,19.7116,19.7116,19.5991,19.6741,64080.0
2016-08-26 12:30:00,21.0,21.05,20.98,21.03,64767.0,19.6741,19.7209,19.6553,19.7022,64767.0
2016-08-26 13:00:00,21.03,21.05,20.98,21.0,39657.0,19.7022,19.7209,19.6553,19.6741,39657.0
2016-08-26 13:30:00,21.0,21.03,20.99,21.03,68452.0,19.6741,19.7022,19.6647,19.7022,68452.0
2016-08-26 14:00:00,21.02,21.03,20.98,20.99,122004.0,19.6928,19.7022,19.6553,19.6647,122004.0
2016-08-26 14:30:00,20.99,21.02,20.98,21.01,72210.0,19.6647,19.6928,19.6553,19.6834,72210.0
2016-08-26 15:00:00,21.0,21.09,21.0,21.07,68332.0,19.6741,19.7584,19.6741,19.7397,68332.0
2016-08-26 15:30:00,21.07,21.12,21.07,21.09,199827.0,19.7397,19.7865,19.7397,19.7584,199827.0
2016-08-29 09:30:00,21.05,21.22,21.0,21.16,134787.0,19.7209,19.8802,19.6741,19.824,134787.0
2016-08-29 10:00:00,21.16,21.19,21.12,21.16,71137.0,19.824,19.8521,19.7865,19.824,71137.0
2016-08-29 10:30:00,21.15,21.17,21.09,21.13,55558.0,19.8146,19.8333,19.7584,19.7959,55558.0
2016-08-29 11:00:00,21.13,21.19,21.11,21.18,47159.0,19.7959,19.8521,19.7771,19.8427,47159.0
2016-08-29 11:30:00,21.18,21.2,21.16,21.19,38095.0,19.8427,19.8615,19.824,19.8521,38095.0
2016-08-29 12:00:00,21.18,21.2,21.17,21.18,21162.0,19.8427,19.8615,19.8333,19.8427,21162.0
2016-08-29 12:30:00,21.18,21.22,21.17,21.21,29636.0,19.8427,19.8802,19.8333,19.8708,29636.0
2016-08-29 13:00:00,21.21,21.23,21.16,21.16,119194.0,19.8708,19.8896,19.824,19.824,119194.0
2016-08-29 13:30:00,21.16,21.23,21.14,21.21,56234.0,19.824,19.8896,19.8052,19.8708,56234.0
2016-08-29 14:00:00,21.21,21.23,21.19,21.2,55229.0,19.8708,19.8896,19.8521,19.8615,55229.0
2016-08-29 14:30:00,21.2,21.21,21.16,21.17,23511.0,19.8615,19.8708,19.824,19.8333,23511.0
2016-08-29 15:00:00,21.16,21.19,21.16,21.17,35206.0,19.824,19.8521,19.824,19.8333,35206.0
2016-08-29 15:30:00,21.17,21.17,21.14,21.16,132212.0,19.8333,19.8333,19.8052,19.824,132212.0
2016-08-30 09:30:00,21.18,21.25,21.06,21.07,328823.0,19.8427,19.9083,19.7303,19.7397,328823.0
2016-08-30 10:00:00,21.08,21.25,21.07,21.19,83998.0,19.749,19.9083,19.7397,19.8521,83998.0
2016-08-30 10:30:00,21.19,21.19,21.08,21.13,70688.0,19.8521,19.8521,19.749,19.7959,70688.0
2016-08-30 11:00:00,21.12,21.18,21.11,21.13,43786.0,19.7865,19.8427,19.7771,19.7959,43786.0
2016-08-30 11:30:00,21.13,21.14,21.09,21.14,21234.0,19.7959,19.8052,19.7584,19.8052,21234.0
2016-08-30 12:00:00,21.13,21.16,21.11,21.12,41636.0,19.7959,19.824,19.7771,19.7865,41636.0
2016-08-30 12:30:00,21.12,21.15,21.09,21.14,22476.0,19.7865,19.8146,19.7584,19.8052,22476.0
2016-08-30 13:00:00,21.13,21.13,21.06,21.07,32445.0,19.7959,19.7959,19.7303,19.7397,32445.0
2016-08-30 13:30:00,21.07,21.1,21.02,21.05,168429.0,19.7397,19.7678,19.6928,19.7209,168429.0
2016-08-30 14:00:00,21.05,21.06,20.99,21.05,43705.0,19.7209,19.7303,19.6647,19.7209,43705.0
2016-08-30 14:30:00,21.05,21.13,21.04,21.12,78660.0,19.7209,19.7959,19.7116,19.7865,78660.0
2016-08-30 15:00:00,21.11,21.17,21.1,21.16,63502.0,19.7771,19.8333,19.7678,19.824,63502.0
2016-08-30 15:30:00,21.15,21.19,21.15,21.18,186080.0,19.8146,19.8521,19.8146,19.8427,186080.0
2016-08-31 09:30:00,21.11,21.16,21.0,21.12,172932.0,19.7771,19.824,19.6741,19.7865,172932.0
2016-08-31 10:00:00,21.12,21.16,21.0,21.01,103024.0,19.7865,19.824,19.6741,19.6834,103024.0
2016-08-31 10:30:00,21.01,21.03,20.93,20.93,48098.0,19.6834,19.7022,19.6085,19.6085,48098.0
2016-08-31 11:00:00,20.93,21.14,20.86,21.12,351074.0,19.6085,19.8052,19.5429,19.7865,351074.0
2016-08-31 11:30:00,21.13,21.15,21.07,21.12,115261.0,19.7959,19.8146,19.7397,19.7865,115261.0
2016-08-31 12:00:00,21.11,21.14,21.09,21.13,68208.0,19.7771,19.8052,19.7584,19.7959,68208.0
2016-08-31 12:30:00,21.13,21.16,21.07,21.14,85950.0,19.7959,19.824,19.7397,19.8052,85950.0
2016-08-31 13:00:00,21.13,21.15,21.09,21.15,43809.0,19.7959,19.8146,19.7584,19.8146,43809.0
2016-08-31 13:30:00,21.14,21.17,21.13,21.15,44177.0,19.8052,19.8333,19.7959,19.8146,44177.0
2016-08-31 14:00:00,21.15,21.2,21.14,21.17,58130.0,19.8146,19.8615,19.8052,19.8333,58130.0
2016-08-31 14:30:00,21.17,21.19,21.16,21.18,55985.0,19.8333,19.8521,19.824,19.8427,55985.0
2016-08-31 15:00:00,21.18,21.21,21.17,21.2,97669.0,19.8427,19.8708,19.8333,19.8615,97669.0
2016-08-31 15:30:00,21.2,21.23,21.18,21.19,273526.0,19.8615,19.8896,19.8427,19.8521,273526.0
2016-09-01 09:30:00,21.19,21.35,21.17,21.17,83273.0,19.8521,20.002,19.8333,19.8333,83273.0
2016-09-01 10:00:00,21.16,21.2,21.02,21.03,95727.0,19.824,19.8615,19.6928,19.7022,95727.0
2016-09-01 10:30:00,21.02,21.04,20.91,21.04,69518.0,19.6928,19.7116,19.5898,19.7116,69518.0
2016-09-01 11:00:00,21.03,21.07,20.99,21.06,111905.0,19.7022,19.7397,19.6647,19.7303,111905.0
2016-09-01 11:30:00,21.06,21.13,21.06,21.1,61797.0,19.7303,19.7959,19.7303,19.7678,61797.0
2016-09-01 12:00:00,21.1,21.25,21.08,21.21,66018.0,19.7678,19.9083,19.749,19.8708,66018.0
2016-09-01 12:30:00,21.22,21.27,21.2,21.23,40125.0,19.8802,19.927,19.8615,19.8896,40125.0
2016-09-01 13:00:00,21.23,21.26,21.21,21.23,25959.0,19.8896,19.9177,19.8708,19.8896,25959.0
2016-09-01 13:30:00,21.24,21.28,21.22,21.26,39901.0,19.8989,19.9364,19.8802,19.9177,39901.0
2016-09-01 14:00:00,21.26,21.3,21.23,21.3,62193.0,19.9177,19.9551,19.8896,19.9551,62193.0
2016-09-01 14:30:00,21.29,21.3,21.26,21.26,73732.0,19.9458,19.9551,19.9177,19.9177,73732.0
2016-09-01 15:00:00,21.26,21.27,21.23,21.26,89164.0,19.9177,19.927,19.8896,19.9177,89164.0
2016-09-01 15:30:00,21.25,21.31,21.25,21.29,224055.0,19.9083,19.9645,19.9083,19.9458,224055.0
2016-09-02 09:30:00,21.37,21.43,21.25,21.39,68188.0,20.0207,20.0769,19.9083,20.0395,68188.0
2016-09-02 10:00:00,21.4,21.47,21.38,21.46,74240.0,20.0488,20.1144,20.0301,20.105,74240.0
2016-09-02 10:30:00,21.47,21.5,21.43,21.48,60313.0,20.1144,20.1425,20.0769,20.1238,60313.0
2016-09-02 11:00:00,21.47,21.53,21.44,21.45,69605.0,20.1144,20.1706,20.0863,20.0957,69605.0
2016-09-02 11:30:00,21.45,21.49,21.43,21.48,30223.0,20.0957,20.1331,20.0769,20.1238,30223.0
2016-09-02 12:00:00,21.48,21.49,21.39,21.42,27664.0,20.1238,20.1331,20.0395,20.0676,27664.0
2016-09-02 12:30:00,21.42,21.43,21.38,21.39,41442.0,20.0676,20.0769,20.0301,20.0395,41442.0
2016-09-02 13:00:00,21.39,21.42,21.38,21.42,28525.0,20.0395,20.0676,20.0301,20.0676,28525.0
2016-09-02 13:30:00,21.41,21.42,21.37,21.41,28424.0,20.0582,20.0676,20.0207,20.0582,28424.0
2016-09-02 14:00:00,21.41,21.42,21.38,21.42,28916.0,20.0582,20.0676,20.0301,20.0676,28916.0
2016-09-02 14:30:00,21.41,21.45,21.4,21.45,54259.0,20.0582,20.0957,20.0488,20.0957,54259.0
2016-09-02 15:00:00,21.45,21.47,21.44,21.46,53477.0,20.0957,20.1144,20.0863,20.105,53477.0
2016-09-02 15:30:00,21.46,21.47,21.42,21.43,198977.0,20.105,20.1144,20.0676,20.0769,198977.0
2016-09-06 09:30:00,21.44,21.57,21.44,21.52,72395.0,20.0863,20.2081,20.0863,20.1612,72395.0
2016-09-06 10:00:00,21.5,21.5,21.4,21.44,173477.0,20.1425,20.1425,20.0488,20.0863,173477.0
2016-09-06 10:30:00,21.44,21.45,21.32,21.35,87085.0,20.0863,20.0957,19.9739,20.002,87085.0
2016-09-06 11:00:00,21.35,21.39,21.33,21.38,70503.0,20.002,20.0395,19.9832,20.0301,70503.0
2016-09-06 11:30:00,21.38,21.44,21.37,21.44,69366.0,20.0301,20.0863,20.0207,20.0863,69366.0
2016-09-06 12:00:00,21.44,21.5,21.42,21.42,53004.0,20.0863,20.1425,20.0676,20.0676,53004.0
2016-09-06 12:30:00,21.43,21.48,21.43,21.44,85746.0,20.0769,20.1238,20.0769,20.0863,85746.0
2016-09-06 13:00:00,21.44,21.45,21.41,21.45,122585.0,20.0863,20.0957,20.0582,20.0957,122585.0
2016-09-06 13:30:00,21.45,21.5,21.44,21.48,32725.0,20.0957,20.1425,20.0863,20.1238,32725.0
2016-09-06 14:00:00,21.49,21.5,21.47,21.47,35661.0,20.1331,20.1425,20.1144,20.1144,35661.0
2016-09-06 14:30:00,21.47,21.49,21.45,21.48,38705.0,20.1144,20.1331,20.0957,20.1238,38705.0
2016-09-06 15:00:00,21.48,21.51,21.46,21.5,66343.0,20.1238,20.1519,20.105,20.1425,66343.0
2016-09-06 15:30:00,21.5,21.57,21.49,21.57,289700.0,20.1425,20.2081,20.1331,20.2081,289700.0
2016-09-07 09:30:00,21.58,21.65,21.53,21.61,101287.0,20.2175,20.283,20.1706,20.2456,101287.0
2016-09-07 10:00:00,21.61,21.64,21.54,21.63,106036.0,20.2456,20.2737,20.18,20.2643,106036.0
2016-09-07 10:30:00,21.64,21.65,21.57,21.61,52973.0,20.2737,20.283,20.2081,20.2456,52973.0
2016-09-07 11:00:00,21.61,21.61,21.59,21.6,39556.0,20.2456,20.2456,20.2268,20.2362,39556.0
2016-09-07 11:30:00,21.6,21.63,21.58,21.62,73642.0,20.2362,20.2643,20.2175,20.2549,73642.0
2016-09-07 12:00:00,21.62,21.65,21.58,21.62,58484.0,20.2549,20.283,20.2175,20.2549,58484.0
2016-09-07 12:30:00,21.62,21.67,21.62,21.63,51512.0,20.2549,20.3018,20.2549,20.2643,51512.0
2016-09-07 13:00:00,21.63,21.69,21.62,21.69,55440.0,20.2643,20.3205,20.2549,20.3205,55440.0
2016-09-07 13:30:00,21.69,21.73,21.67,21.73,109815.0,20.3205,20.358,20.3018,20.358,109815.0
2016-09-07 14:00:00,21.73,21.77,21.71,21.71,83758.0,20.358,20.3955,20.3392,20.3392,83758.0
2016-09-07 14:30:00,21.71,21.75,21.69,21.74,43992.0,20.3392,20.3767,20.3205,20.3674,43992.0
2016-09-07 15:00:00,21.74,21.75,21.73,21.75,41396.0,20.3674,20.3767,20.358,20.3767,41396.0
2016-09-07 15:30:00,21.75,21.79,21.74,21.77,251550.0,20.3767,20.4142,20.3674,20.3955,251550.0
2016-09-08 09:30:00,21.69,21.69,21.56,21.65,121368.0,20.3205,20.3205,20.1987,20.283,121368.0
2016-09-08 10:00:00,21.64,21.68,21.61,21.62,167342.0,20.2737,20.3111,20.2456,20.2549,167342.0
2016-09-08 10:30:00,21.62,21.69,21.61,21.64,66578.0,20.2549,20.3205,20.2456,20.2737,66578.0
2016-09-08 11:00:00,21.65,21.71,21.62,21.68,54283.0,20.283,20.3392,20.2549,20.3111,54283.0
2016-09-08 11:30:00,21.68,21.7,21.66,21.68,33571.0,20.3111,20.3299,20.2924,20.3111,33571.0
2016-09-08 12:00:00,21.68,21.7,21.63,21.63,38500.0,20.3111,20.3299,20.2643,20.2643,38500.0
2016-09-08 12:30:00,21.63,21.65,21.6,21.62,59139.0,20.2643,20.283,20.2362,20.2549,59139.0
2016-09-08 13:00:00,21.62,21.66,21.61,21.65,24842.0,20.2549,20.2924,20.2456,20.283,24842.0
2016-09-08 13:30:00,21.64,21.64,21.6,21.64,25644.0,20.2737,20.2737,20.2362,20.2737,25644.0
2016-09-08 14:00:00,21.63,21.65,21.61,21.62,37877.0,20.2643,20.283,20.2456,20.2549,37877.0
2016-09-08 14:30:00,21.62,21.64,21.59,21.6,27467.0,20.2549,20.2737,20.2268,20.2362,27467.0
2016-09-08 15:00:00,21.6,21.6,21.55,21.55,43302.0,20.2362,20.2362,20.1894,20.1894,43302.0
2016-09-08 15:30:00,21.56,21.6,21.54,21.59,176535.0,20.1987,20.2362,20.18,20.2268,176535.0
2016-09-09 09:30:00,21.41,21.44,21.27,21.32,73014.0,20.0582,20.0863,19.927,19.9739,73014.0
2016-09-09 10:00:00,21.31,21.31,21.22,21.29,52891.0,19.9645,19.9645,19.8802,19.9458,52891.0
2016-09-09 10:30:00,21.27,21.28,21.21,21.23,50137.0,19.927,19.9364,19.8708,19.8896,50137.0
2016-09-09 11:00:00,21.23,21.25,21.16,21.17,67629.0,19.8896,19.9083,19.824,19.8333,67629.0
2016-09-09 11:30:00,21.17,21.17,21.04,21.07,69534.0,19.8333,19.8333,19.7116,19.7397,69534.0
2016-09-09 12:00:00,21.07,21.07,20.99,21.0,77125.0,19.7397,19.7397,19.6647,19.6741,77125.0
2016-09-09 12:30:00,20.99,21.02,20.95,20.98,60362.0,19.6647,19.6928,19.6272,19.6553,60362.0
2016-09-09 13:00:00,20.98,20.98,20.84,20.87,83234.0,19.6553,19.6553,19.5242,19.5523,83234.0
2016-09-09 13:30:00,20.86,20.87,20.71,20.72,90717.0,19.5429,19.5523,19.4024,19.4118,90717.0
2016-09-09 14:00:00,20.72,20.82,20.63,20.82,112617.0,19.4118,19.5054,19.3274,19.5054,112617.0
2016-09-09 14:30:00,20.82,20.87,20.77,20.81,98841.0,19.5054,19.5523,19.4586,19.4961,98841.0
2016-09-09 15:00:00,20.8,20.88,20.75,20.83,97175.0,19.4867,19.5617,19.4399,19.5148,97175.0
2016-09-09 15:30:00,20.84,20.85,20.69,20.69,275307.0,19.5242,19.5335,19.3837,19.3837,275307.0
2016-09-12 09:30:00,20.51,20.62,20.49,20.61,112083.0,19.215,19.3181,19.1963,19.3087,112083.0
2016-09-12 10:00:00,20.61,20.76,20.59,20.75,90558.0,19.3087,19.4492,19.29,19.4399,90558.0
2016-09-12 10:30:00,20.76,20.78,20.63,20.7,45144.0,19.4492,19.468,19.3274,19.393,45144.0
2016-09-12 11:00:00,20.7,20.77,20.7,20.77,38061.0,19.393,19.4586,19.393,19.4586,38061.0
2016-09-12 11:30:00,20.77,20.87,20.73,20.86,44755.0,19.4586,19.5523,19.4211,19.5429,44755.0
2016-09-12 12:00:00,20.84,20.85,20.79,20.8,24107.0,19.5242,19.5335,19.4773,19.4867,24107.0
2016-09-12 12:30:00,20.81,20.85,20.79,20.85,26534.0,19.4961,19.5335,19.4773,19.5335,26534.0
2016-09-12 13:00:00,20.84,20.95,20.79,20.79,72356.0,19.5242,19.6272,19.4773,19.4773,72356.0
2016-09-12 13:30:00,20.79,20.84,20.76,20.83,70394.0,19.4773,19.5242,19.4492,19.5148,70394.0
2016-09-12 14:00:00,20.83,20.98,20.81,20.96,182268.0,19.5148,19.6553,19.4961,19.6366,182268.0
2016-09-12 14:30:00,20.96,21.04,20.93,20.98,35378.0,19.6366,19.7116,19.6085,19.6553,35378.0
2016-09-12 15:00:00,20.99,21.01,20.95,20.96,62254.0,19.6647,19.6834,19.6272,19.6366,62254.0
2016-09-12 15:30:00,20.96,20.98,20.89,20.92,339012.0,19.6366,19.6553,19.571,19.5991,339012.0
2016-09-13 09:30:00,20.82,21.07,20.72,20.88,165740.0,19.5054,19.7397,19.4118,19.5617,165740.0
2016-09-13 10:00:00,20.87,20.9,20.78,20.81,71258.0,19.5523,19.5804,19.468,19.4961,71258.0
2016-09-13 10:30:00,20.79,20.89,20.75,20.84,59001.0,19.4773,19.571,19.4399,19.5242,59001.0
2016-09-13 11:00:00,20.83,20.84,20.74,20.74,53040.0,19.5148,19.5242,19.4305,19.4305,53040.0
2016-09-13 11:30:00,20.73,20.76,20.7,20.72,44712.0,19.4211,19.4492,19.393,19.4118,44712.0
2016-09-13 12:00:00,20.72,20.73,20.66,20.71,70493.0,19.4118,19.4211,19.3555,19.4024,70493.0
2016-09-13 12:30:00,20.7,20.73,20.65,20.66,58346.0,19.393,19.4211,19.3462,19.3555,58346.0
2016-09-13 13:00:00,20.67,20.84,20.63,20.83,96598.0,19.3649,19.5242,19.3274,19.5148,96598.0
2016-09-13 13:30:00,20.84,20.87,20.74,20.78,97122.0,19.5242,19.5523,19.4305,19.468,97122.0
2016-09-13 14:00:00,20.77,20.78,20.73,20.74,79458.0,19.4586,19.468,19.4211,19.4305,79458.0
2016-09-13 14:30:00,20.74,20.8,20.71,20.76,78826.0,19.4305,19.4867,19.4024,19.4492,78826.0
2016-09-13 15:00:00,20.75,20.84,20.73,20.83,93800.0,19.4399,19.5242,19.4211,19.5148,93800.0
2016-09-13 15:30:00,20.84,20.87,20.75,20.78,266221.0,19.5242,19.5523,19.4399,19.468,266221.0
2016-09-14 09:30:00,20.84,20.94,20.72,20.85,125739.0,19.5242,19.6179,19.4118,19.5335,125739.0
2016-09-14 10:00:00,20.85,21.04,20.83,21.03,113329.0,19.5335,19.7116,19.5148,19.7022,113329.0
2016-09-14 10:30:00,21.03,21.08,20.92,20.95,107955.0,19.7022,19.749,19.5991,19.6272,107955.0
2016-09-14 11:00:00,20.96,21.16,20.96,21.11,107426.0,19.6366,19.824,19.6366,19.7771,107426.0
2016-09-14 11:30:00,21.11,21.23,21.08,21.22,123511.0,19.7771,19.8896,19.749,19.8802,123511.0
2016-09-14 12:00:00,21.22,21.41,21.21,21.39,245263.0,19.8802,20.0582,19.8708,20.0395,245263.0
2016-09-14 12:30:00,21.39,21.42,21.31,21.39,160947.0,20.0395,20.0676,19.9645,20.0395,160947.0
2016-09-14 13:00:00,21.38,21.4,21.33,21.37,119858.0,20.0301,20.0488,19.9832,20.0207,119858.0
2016-09-14 13:30:00,21.36,21.39,21.26,21.32,92129.0,20.0113,20.0395,19.9177,19.9739,92129.0
2016-09-14 14:00:00,21.33,21.41,21.28,21.38,105043.0,19.9832,20.0582,19.9364,20.0301,105043.0
2016-09-14 14:30:00,21.37,21.41,21.35,21.38,74540.0,20.0207,20.0582,20.002,20.0301,74540.0
2016-09-14 15:00:00,21.37,21.39,21.32,21.35,170620.0,20.0207,20.0395,19.9739,20.002,170620.0
2016-09-14 15:30:00,21.36,21.43,21.34,21.42,376885.0,20.0113,20.0769,19.9926,20.0676,376885.0
2016-09-15 09:30:00,21.49,21.69,21.44,21.67,175498.0,20.1331,20.3205,20.0863,20.3018,175498.0
2016-09-15 10:00:00,21.68,21.87,21.66,21.85,195174.0,20.3111,20.4891,20.2924,20.4704,195174.0
2016-09-15 10:30:00,21.86,21.97,21.84,21.96,143462.0,20.4798,20.5828,20.461,20.5735,143462.0
2016-09-15 11:00:00,21.96,22.0,21.95,22.0,158824.0,20.5735,20.6109,20.5641,20.6109,158824.0
2016-09-15 11:30:00,22.0,22.23,22.0,22.2,427407.0,20.6109,20.8264,20.6109,20.7983,427407.0
2016-09-15 12:00:00,22.19,22.31,22.14,22.27,342042.0,20.7889,20.9014,20.7421,20.8639,342042.0
2016-09-15 12:30:00,22.26,22.35,22.2,22.3,247026.0,20.8545,20.9388,20.7983,20.892,247026.0
2016-09-15 13:00:00,22.3,22.32,22.19,22.25,161695.0,20.892,20.9107,20.7889,20.8452,161695.0
2016-09-15 13:30:00,22.26,22.43,22.22,22.39,322118.0,20.8545,21.0138,20.817,20.9763,322118.0
2016-09-15 14:00:00,22.39,22.44,22.34,22.37,164368.0,20.9763,21.0232,20.9295,20.9576,164368.0
2016-09-15 14:30:00,22.37,22.46,22.36,22.41,276229.0,20.9576,21.0419,20.9482,20.9951,276229.0
2016-09-15 15:00:00,22.4,22.46,22.34,22.38,366927.0,20.9857,21.0419,20.9295,20.9669,366927.0
2016-09-15 15:30:00,22.37,22.45,22.37,22.45,673532.0,20.9576,21.0325,20.9576,21.0325,673532.0
2016-09-16 09:30:00,22.38,22.38,22.21,22.32,282745.0,20.9669,20.9669,20.8077,20.9107,282745.0
2016-09-16 10:00:00,22.31,22.32,22.09,22.14,141228.0,20.9014,20.9107,20.6953,20.7421,141228.0
2016-09-16 10:30:00,22.14,22.32,22.13,22.27,160548.0,20.7421,20.9107,20.7327,20.8639,160548.0
2016-09-16 11:00:00,22.27,22.36,22.25,22.34,70627.0,20.8639,20.9482,20.8452,20.9295,70627.0
2016-09-16 11:30:00,22.34,22.44,22.32,22.4,88871.0,20.9295,21.0232,20.9107,20.9857,88871.0
2016-09-16 12:00:00,22.4,22.47,22.39,22.45,99514.0,20.9857,21.0513,20.9763,21.0325,99514.0
2016-09-16 12:30:00,22.45,22.45,22.34,22.35,130885.0,21.0325,21.0325,20.9295,20.9388,130885.0
2016-09-16 13:00:00,22.35,22.43,22.33,22.39,122110.0,20.9388,21.0138,20.9201,20.9763,122110.0
2016-09-16 13:30:00,22.39,22.4,22.32,22.38,130483.0,20.9763,20.9857,20.9107,20.9669,130483.0
2016-09-16 14:00:00,22.37,22.5,22.35,22.45,181908.0,20.9576,21.0794,20.9388,21.0325,181908.0
2016-09-16 14:30:00,22.45,22.49,22.42,22.46,118189.0,21.0325,21.07,21.0044,21.0419,118189.0
2016-09-16 15:00:00,22.46,22.5,22.45,22.5,98285.0,21.0419,21.0794,21.0325,21.0794,98285.0
2016-09-16 15:30:00,22.5,22.58,22.47,22.47,713294.0,21.0794,21.1543,21.0513,21.0513,713294.0
2016-09-19 09:30:00,22.73,23.29,22.62,23.23,619691.0,21.2948,21.8195,21.1918,21.7633,619691.0
2016-09-19 10:00:00,23.24,23.32,23.05,23.13,319750.0,21.7726,21.8476,21.5946,21.6696,319750.0
2016-09-19 10:30:00,23.14,23.23,23.11,23.16,197817.0,21.679,21.7633,21.6509,21.6977,197817.0
2016-09-19 11:00:00,23.16,23.27,23.12,23.24,216751.0,21.6977,21.8008,21.6602,21.7726,216751.0
2016-09-19 11:30:00,23.25,23.4,23.2,23.4,265834.0,21.782,21.9225,21.7352,21.9225,265834.0
2016-09-19 12:00:00,23.39,23.42,23.23,23.29,261474.0,21.9132,21.9413,21.7633,21.8195,261474.0
2016-09-19 12:30:00,23.28,23.29,23.15,23.17,141340.0,21.8101,21.8195,21.6883,21.7071,141340.0
2016-09-19 13:00:00,23.16,23.23,23.13,23.18,178452.0,21.6977,21.7633,21.6696,21.7164,178452.0
2016-09-19 13:30:00,23.17,23.2,23.05,23.19,170296.0,21.7071,21.7352,21.5946,21.7258,170296.0
2016-09-19 14:00:00,23.19,23.25,23.17,23.21,285807.0,21.7258,21.782,21.7071,21.7445,285807.0
2016-09-19 14:30:00,23.21,23.26,23.19,23.22,162854.0,21.7445,21.7914,21.7258,21.7539,162854.0
2016-09-19 15:00:00,23.22,23.22,23.15,23.15,207784.0,21.7539,21.7539,21.6883,21.6883,207784.0
2016-09-19 15:30:00,23.16,23.22,23.12,23.14,445495.0,21.6977,21.7539,21.6602,21.679,445495.0
2016-09-20 09:30:00,23.81,23.81,23.26,23.38,343863.0,22.3067,22.3067,21.7914,21.9038,343863.0
2016-09-20 10:00:00,23.39,23.4,23.28,23.33,151821.0,21.9132,21.9225,21.8101,21.857,151821.0
2016-09-20 10:30:00,23.33,23.35,23.25,23.27,84523.0,21.857,21.8757,21.782,21.8008,84523.0
2016-09-20 11:00:00,23.28,23.33,23.26,23.28,91823.0,21.8101,21.857,21.7914,21.8101,91823.0
2016-09-20 11:30:00,23.28,23.35,23.25,23.29,66072.0,21.8101,21.8757,21.782,21.8195,66072.0
2016-09-20 12:00:00,23.29,23.31,23.27,23.3,145082.0,21.8195,21.8382,21.8008,21.8289,145082.0
2016-09-20 12:30:00,23.31,23.32,23.22,23.25,213112.0,21.8382,21.8476,21.7539,21.782,213112.0
2016-09-20 13:00:00,23.25,23.27,23.22,23.24,82833.0,21.782,21.8008,21.7539,21.7726,82833.0
2016-09-20 13:30:00,23.24,23.31,23.22,23.3,130360.0,21.7726,21.8382,21.7539,21.8289,130360.0
2016-09-20 14:00:00,23.3,23.31,23.25,23.26,88561.0,21.8289,21.8382,21.782,21.7914,88561.0
2016-09-20 14:30:00,23.26,23.32,23.24,23.31,156646.0,21.7914,21.8476,21.7726,21.8382,156646.0
2016-09-20 15:00:00,23.31,23.32,23.28,23.29,178584.0,21.8382,21.8476,21.8101,21.8195,178584.0
2016-09-20 15:30:00,23.29,23.29,23.16,23.16,392541.0,21.8195,21.8195,21.6977,21.6977,392541.0
2016-09-21 09:30:00,23.6,23.69,23.43,23.68,339939.0,22.1099,22.1942,21.9507,22.1849,339939.0
2016-09-21 10:00:00,23.68,23.71,23.55,23.65,300529.0,22.1849,22.213,22.0631,22.1568,300529.0
2016-09-21 10:30:00,23.65,23.71,23.58,23.62,251010.0,22.1568,22.213,22.0912,22.1287,251010.0
2016-09-21 11:00:00,23.62,23.67,23.53,23.67,164703.0,22.1287,22.1755,22.0443,22.1755,164703.0
2016-09-21 11:30:00,23.67,23.67,23.55,23.57,148998.0,22.1755,22.1755,22.0631,22.0818,148998.0
2016-09-21 12:00:00,23.56,23.6,23.5,23.51,67969.0,22.0724,22.1099,22.0162,22.0256,67969.0
2016-09-21 12:30:00,23.52,23.62,23.47,23.6,139419.0,22.035,22.1287,21.9881,22.1099,139419.0
2016-09-21 13:00:00,23.61,23.64,23.58,23.6,144483.0,22.1193,22.1474,22.0912,22.1099,144483.0
2016-09-21 13:30:00,23.6,23.65,23.54,23.64,119046.0,22.1099,22.1568,22.0537,22.1474,119046.0
2016-09-21 14:00:00,23.64,23.72,23.57,23.58,282555.0,22.1474,22.2223,22.0818,22.0912,282555.0
2016-09-21 14:30:00,23.58,23.74,23.57,23.74,179198.0,22.0912,22.2411,22.0818,22.2411,179198.0
2016-09-21 15:00:00,23.73,23.76,23.68,23.72,291060.0,22.2317,22.2598,22.1849,22.2223,291060.0
2016-09-21 15:30:00,23.73,23.85,23.71,23.74,1132510.0,22.2317,22.3441,22.213,22.2411,1132510.0
2016-09-22 09:30:00,22.08,22.5,21.84,22.41,1678888.0,20.6859,21.0794,20.461,20.9951,1678888.0
2016-09-22 10:00:00,22.4,22.74,22.32,22.63,852170.0,20.9857,21.3042,20.9107,21.2012,852170.0
2016-09-22 10:30:00,22.64,22.7,22.35,22.53,670116.0,21.2105,21.2667,20.9388,21.1075,670116.0
2016-09-22 11:00:00,22.53,22.79,22.52,22.72,618807.0,21.1075,21.3511,21.0981,21.2855,618807.0
2016-09-22 11:30:00,22.72,22.74,22.52,22.6,261032.0,21.2855,21.3042,21.0981,21.1731,261032.0
2016-09-22 12:00:00,22.61,22.61,22.47,22.54,259168.0,21.1824,21.1824,21.0513,21.1168,259168.0
2016-09-22 12:30:00,22.54,22.55,22.39,22.43,389783.0,21.1168,21.1262,20.9763,21.0138,389783.0
2016-09-22 13:00:00,22.43,22.45,22.34,22.38,482558.0,21.0138,21.0325,20.9295,20.9669,482558.0
2016-09-22 13:30:00,22.38,22.4,22.25,22.4,330655.0,20.9669,20.9857,20.8452,20.9857,330655.0
2016-09-22 14:00:00,22.39,22.47,22.33,22.44,354458.0,20.9763,21.0513,20.9201,21.0232,354458.0
2016-09-22 14:30:00,22.44,22.48,22.39,22.48,335172.0,21.0232,21.0606,20.9763,21.0606,335172.0
2016-09-22 15:00:00,22.48,22.48,22.35,22.4,369271.0,21.0606,21.0606,20.9388,20.9857,369271.0
2016-09-22 15:30:00,22.41,22.47,22.38,22.4,961603.0,20.9951,21.0513,20.9669,20.9857,961603.0
2016-09-23 09:30:00,22.16,22.49,22.14,22.4,335083.0,20.7608,21.07,20.7421,20.9857,335083.0
2016-09-23 10:00:00,22.39,22.39,22.24,22.27,253549.0,20.9763,20.9763,20.8358,20.8639,253549.0
2016-09-23 10:30:00,22.27,22.28,22.21,22.24,127369.0,20.8639,20.8733,20.8077,20.8358,127369.0
2016-09-23 11:00:00,22.24,22.28,22.18,22.2,135149.0,20.8358,20.8733,20.7796,20.7983,135149.0
2016-09-23 11:30:00,22.19,22.31,22.19,22.3,113356.0,20.7889,20.9014,20.7889,20.892,113356.0
2016-09-23 12:00:00,22.3,22.34,22.28,22.33,116711.0,20.892,20.9295,20.8733,20.9201,116711.0
2016-09-23 12:30:00,22.33,22.34,22.27,22.34,97407.0,20.9201,20.9295,20.8639,20.9295,97407.0
2016-09-23 13:00:00,22.34,22.37,22.27,22.35,154282.0,20.9295,20.9576,20.8639,20.9388,154282.0
2016-09-23 13:30:00,22.35,22.37,22.12,22.14,238370.0,20.9388,20.9576,20.7234,20.7421,238370.0
2016-09-23 14:00:00,22.14,22.2,22.06,22.09,245799.0,20.7421,20.7983,20.6672,20.6953,245799.0
2016-09-23 14:30:00,22.09,22.12,22.05,22.07,148681.0,20.6953,20.7234,20.6578,20.6765,148681.0
2016-09-23 15:00:00,22.06,22.07,22.01,22.01,308308.0,20.6672,20.6765,20.6203,20.6203,308308.0
2016-09-23 15:30:00,22.02,22.05,21.88,21.89,1149764.0,20.6297,20.6578,20.4985,20.5079,1149764.0
2016-09-26 09:30:00,21.78,21.85,21.66,21.77,165729.0,20.4048,20.4704,20.2924,20.3955,165729.0
2016-09-26 10:00:00,21.77,21.86,21.72,21.81,212672.0,20.3955,20.4798,20.3486,20.4329,212672.0
2016-09-26 10:30:00,21.81,21.95,21.81,21.91,207378.0,20.4329,20.5641,20.4329,20.5266,207378.0
2016-09-26 11:00:00,21.92,21.93,21.87,21.93,224159.0,20.536,20.5454,20.4891,20.5454,224159.0
2016-09-26 11:30:00,21.93,21.93,21.83,21.87,199605.0,20.5454,20.5454,20.4517,20.4891,199605.0
2016-09-26 12:00:00,21.87,21.93,21.83,21.91,231936.0,20.4891,20.5454,20.4517,20.5266,231936.0
2016-09-26 12:30:00,21.92,21.92,21.87,21.9,116451.0,20.536,20.536,20.4891,20.5173,116451.0
2016-09-26 13:00:00,21.9,21.91,21.83,21.83,97557.0,20.5173,20.5266,20.4517,20.4517,97557.0
2016-09-26 13:30:00,21.83,21.88,21.81,21.82,132109.0,20.4517,20.4985,20.4329,20.4423,132109.0
2016-09-26 14:00:00,21.82,21.92,21.81,21.86,124959.0,20.4423,20.536,20.4329,20.4798,124959.0
2016-09-26 14:30:00,21.86,21.88,21.83,21.85,102276.0,20.4798,20.4985,20.4517,20.4704,102276.0
2016-09-26 15:00:00,21.85,21.87,21.82,21.82,185684.0,20.4704,20.4891,20.4423,20.4423,185684.0
2016-09-26 15:30:00,21.82,21.84,21.76,21.78,523275.0,20.4423,20.461,20.3861,20.4048,523275.0
2016-09-27 09:30:00,21.78,21.94,21.68,21.89,257901.0,20.4048,20.5547,20.3111,20.5079,257901.0
2016-09-27 10:00:00,21.9,21.94,21.79,21.8,217285.0,20.5173,20.5547,20.4142,20.4236,217285.0
2016-09-27 10:30:00,21.8,21.86,21.76,21.77,196381.0,20.4236,20.4798,20.3861,20.3955,196381.0
2016-09-27 11:00:00,21.77,21.92,21.76,21.9,357268.0,20.3955,20.536,20.3861,20.5173,357268.0
2016-09-27 11:30:00,21.91,21.94,21.88,21.93,92584.0,20.5266,20.5547,20.4985,20.5454,92584.0
2016-09-27 12:00:00,21.93,21.94,21.89,21.92,103490.0,20.5454,20.5547,20.5079,20.536,103490.0
2016-09-27 12:30:00,21.91,21.95,21.9,21.93,65619.0,20.5266,20.5641,20.5173,20.5454,65619.0
2016-09-27 13:00:00,21.93,21.95,21.89,21.93,69246.0,20.5454,20.5641,20.5079,20.5454,69246.0
2016-09-27 13:30:00,21.93,21.94,21.9,21.93,85836.0,20.5454,20.5547,20.5173,20.5454,85836.0
2016-09-27 14:00:00,21.94,22.03,21.93,21.99,168850.0,20.5547,20.639,20.5454,20.6016,168850.0
2016-09-27 14:30:00,21.99,22.02,21.93,21.94,165476.0,20.6016,20.6297,20.5454,20.5547,165476.0
2016-09-27 15:00:00,21.94,21.99,21.91,21.93,226895.0,20.5547,20.6016,20.5266,20.5454,226895.0
2016-09-27 15:30:00,21.94,21.95,21.89,21.93,469231.0,20.5547,20.5641,20.5079,20.5454,469231.0
2016-09-28 09:30:00,22.24,22.47,22.18,22.43,247866.0,20.8358,21.0513,20.7796,21.0138,247866.0
2016-09-28 10:00:00,22.44,22.47,22.3,22.32,150056.0,21.0232,21.0513,20.892,20.9107,150056.0
2016-09-28 10:30:00,22.33,22.36,22.17,22.21,182120.0,20.9201,20.9482,20.7702,20.8077,182120.0
2016-09-28 11:00:00,22.21,22.21,22.1,22.14,122516.0,20.8077,20.8077,20.7046,20.7421,122516.0
2016-09-28 11:30:00,22.14,22.16,22.09,22.13,70140.0,20.7421,20.7608,20.6953,20.7327,70140.0
2016-09-28 12:00:00,22.13,22.16,22.05,22.05,192043.0,20.7327,20.7608,20.6578,20.6578,192043.0
2016-09-28 12:30:00,22.05,22.1,22.01,22.02,113840.0,20.6578,20.7046,20.6203,20.6297,113840.0
2016-09-28 13:00:00,22.02,22.14,22.02,22.06,144938.0,20.6297,20.7421,20.6297,20.6672,144938.0
2016-09-28 13:30:00,22.07,22.15,22.06,22.09,145322.0,20.6765,20.7515,20.6672,20.6953,145322.0
2016-09-28 14:00:00,22.09,22.1,22.01,22.04,202929.0,20.6953,20.7046,20.6203,20.6484,202929.0
2016-09-28 14:30:00,22.05,22.07,22.0,22.02,167732.0,20.6578,20.6765,20.6109,20.6297,167732.0
2016-09-28 15:00:00,22.03,22.06,22.0,22.04,192766.0,20.639,20.6672,20.6109,20.6484,192766.0
2016-09-28 15:30:00,22.04,22.06,21.99,21.99,817229.0,20.6484,20.6672,20.6016,20.6016,817229.0
2016-09-29 09:30:00,22.0,22.12,21.79,21.85,520427.0,20.6109,20.7234,20.4142,20.4704,520427.0
2016-09-29 10:00:00,21.86,21.93,21.72,21.91,236819.0,20.4798,20.5454,20.3486,20.5266,236819.0
2016-09-29 10:30:00,21.91,21.99,21.9,21.93,196762.0,20.5266,20.6016,20.5173,20.5454,196762.0
2016-09-29 11:00:00,21.93,21.93,21.79,21.8,206460.0,20.5454,20.5454,20.4142,20.4236,206460.0
2016-09-29 11:30:00,21.8,21.85,21.76,21.83,103857.0,20.4236,20.4704,20.3861,20.4517,103857.0
2016-09-29 12:00:00,21.84,21.94,21.83,21.85,104050.0,20.461,20.5547,20.4517,20.4704,104050.0
2016-09-29 12:30:00,21.86,21.9,21.68,21.69,181731.0,20.4798,20.5173,20.3111,20.3205,181731.0
2016-09-29 13:00:00,21.69,21.78,21.6,21.78,194795.0,20.3205,20.4048,20.2362,20.4048,194795.0
2016-09-29 13:30:00,21.78,21.84,21.66,21.7,124241.0,20.4048,20.461,20.2924,20.3299,124241.0
2016-09-29 14:00:00,21.7,21.81,21.67,21.8,104723.0,20.3299,20.4329,20.3018,20.4236,104723.0
2016-09-29 14:30:00,21.8,21.85,21.76,21.78,107871.0,20.4236,20.4704,20.3861,20.4048,107871.0
2016-09-29 15:00:00,21.78,21.84,21.72,21.78,147844.0,20.4048,20.461,20.3486,20.4048,147844.0
2016-09-29 15:30:00,21.78,21.83,21.72,21.74,402087.0,20.4048,20.4517,20.3486,20.3674,402087.0
2016-09-30 09:30:00,21.9,21.97,21.68,21.69,248478.0,20.5173,20.5828,20.3111,20.3205,248478.0
2016-09-30 10:00:00,21.71,21.78,21.67,21.77,228475.0,20.3392,20.4048,20.3018,20.3955,228475.0
2016-09-30 10:30:00,21.77,21.81,21.75,21.78,94573.0,20.3955,20.4329,20.3767,20.4048,94573.0
2016-09-30 11:00:00,21.78,21.93,21.78,21.89,164545.0,20.4048,20.5454,20.4048,20.5079,164545.0
2016-09-30 11:30:00,21.89,21.91,21.85,21.86,67251.0,20.5079,20.5266,20.4704,20.4798,67251.0
2016-09-30 12:00:00,21.85,21.94,21.85,21.93,74246.0,20.4704,20.5547,20.4704,20.5454,74246.0
2016-09-30 12:30:00,21.93,21.97,21.89,21.89,66414.0,20.5454,20.5828,20.5079,20.5079,66414.0
2016-09-30 13:00:00,21.9,21.94,21.87,21.88,49487.0,20.5173,20.5547,20.4891,20.4985,49487.0
2016-09-30 13:30:00,21.87,21.95,21.87,21.91,56393.0,20.4891,20.5641,20.4891,20.5266,56393.0
2016-09-30 14:00:00,21.91,21.92,21.87,21.91,71536.0,20.5266,20.536,20.4891,20.5266,71536.0
2016-09-30 14:30:00,21.91,21.95,21.89,21.89,88219.0,20.5266,20.5641,20.5079,20.5079,88219.0
2016-09-30 15:00:00,21.9,21.92,21.88,21.89,112986.0,20.5173,20.536,20.4985,20.5079,112986.0
2016-09-30 15:30:00,21.89,21.91,21.81,21.81,541934.0,20.5079,20.5266,20.4329,20.4329,541934.0
2016-10-03 09:30:00,21.72,21.9,21.67,21.76,143785.0,20.3486,20.5173,20.3018,20.3861,143785.0
2016-10-03 10:00:00,21.75,21.85,21.68,21.84,163382.0,20.3767,20.4704,20.3111,20.461,163382.0
2016-10-03 10:30:00,21.83,21.97,21.81,21.97,83060.0,20.4517,20.5828,20.4329,20.5828,83060.0
2016-10-03 11:00:00,21.96,22.02,21.92,21.94,286668.0,20.5735,20.6297,20.536,20.5547,286668.0
2016-10-03 11:30:00,21.93,21.94,21.8,21.82,83397.0,20.5454,20.5547,20.4236,20.4423,83397.0
2016-10-03 12:00:00,21.82,21.88,21.79,21.82,72661.0,20.4423,20.4985,20.4142,20.4423,72661.0
2016-10-03 12:30:00,21.82,21.82,21.76,21.8,60645.0,20.4423,20.4423,20.3861,20.4236,60645.0
2016-10-03 13:00:00,21.8,21.82,21.75,21.77,64079.0,20.4236,20.4423,20.3767,20.3955,64079.0
2016-10-03 13:30:00,21.76,21.77,21.6,21.63,419907.0,20.3861,20.3955,20.2362,20.2643,419907.0
2016-10-03 14:00:00,21.63,21.67,21.49,21.5,630768.0,20.2643,20.3018,20.1331,20.1425,630768.0
2016-10-03 14:30:00,21.5,21.52,21.39,21.41,384028.0,20.1425,20.1612,20.0395,20.0582,384028.0
2016-10-03 15:00:00,21.41,21.53,21.37,21.53,462108.0,20.0582,20.1706,20.0207,20.1706,462108.0
2016-10-03 15:30:00,21.53,21.62,21.52,21.6,637224.0,20.1706,20.2549,20.1612,20.2362,637224.0
2016-10-04 09:30:00,21.76,21.94,21.69,21.7,662946.0,20.3861,20.5547,20.3205,20.3299,662946.0
2016-10-04 10:00:00,21.7,21.91,21.67,21.9,265097.0,20.3299,20.5266,20.3018,20.5173,265097.0
2016-10-04 10:30:00,21.9,22.08,21.89,22.07,228969.0,20.5173,20.6859,20.5079,20.6765,228969.0
2016-10-04 11:00:00,22.07,22.08,21.87,21.99,172983.0,20.6765,20.6859,20.4891,20.6016,172983.0
2016-10-04 11:30:00,21.98,22.06,21.95,21.99,161421.0,20.5922,20.6672,20.5641,20.6016,161421.0
2016-10-04 12:00:00,21.98,22.01,21.93,21.93,87597.0,20.5922,20.6203,20.5454,20.5454,87597.0
2016-10-04 12:30:00,21.93,21.96,21.82,21.84,85620.0,20.5454,20.5735,20.4423,20.461,85620.0
2016-10-04 13:00:00,21.84,21.85,21.71,21.76,94651.0,20.461,20.4704,20.3392,20.3861,94651.0
2016-10-04 13:30:00,21.76,21.8,21.74,21.78,77234.0,20.3861,20.4236,20.3674,20.4048,77234.0
2016-10-04 14:00:00,21.78,21.81,21.71,21.74,81467.0,20.4048,20.4329,20.3392,20.3674,81467.0
2016-10-04 14:30:00,21.73,21.79,21.71,21.71,143591.0,20.358,20.4142,20.3392,20.3392,143591.0
2016-10-04 15:00:00,21.71,21.77,21.68,21.77,148969.0,20.3392,20.3955,20.3111,20.3955,148969.0
2016-10-04 15:30:00,21.77,21.78,21.72,21.73,302056.0,20.3955,20.4048,20.3486,20.358,302056.0
2016-10-05 09:30:00,21.9,22.09,21.81,22.02,153436.0,20.5173,20.6953,20.4329,20.6297,153436.0
2016-10-05 10:00:00,22.02,22.19,22.01,22.19,141430.0,20.6297,20.7889,20.6203,20.7889,141430.0
2016-10-05 10:30:00,22.18,22.2,22.12,22.18,100793.0,20.7796,20.7983,20.7234,20.7796,100793.0
2016-10-05 11:00:00,22.17,22.18,22.13,22.15,123990.0,20.7702,20.7796,20.7327,20.7515,123990.0
2016-10-05 11:30:00,22.15,22.16,22.09,22.12,101222.0,20.7515,20.7608,20.6953,20.7234,101222.0
2016-10-05 12:00:00,22.12,22.15,22.1,22.13,68935.0,20.7234,20.7515,20.7046,20.7327,68935.0
2016-10-05 12:30:00,22.13,22.15,22.09,22.11,50808.0,20.7327,20.7515,20.6953,20.714,50808.0
2016-10-05 13:00:00,22.12,22.15,22.08,22.11,62663.0,20.7234,20.7515,20.6859,20.714,62663.0
2016-10-05 13:30:00,22.11,22.14,22.09,22.1,143567.0,20.714,20.7421,20.6953,20.7046,143567.0
2016-10-05 14:00:00,22.1,22.15,22.0,22.01,185578.0,20.7046,20.7515,20.6109,20.6203,185578.0
2016-10-05 14:30:00,22.01,22.04,21.97,22.0,127981.0,20.6203,20.6484,20.5828,20.6109,127981.0
2016-10-05 15:00:00,22.01,22.01,21.89,21.89,161739.0,20.6203,20.6203,20.5079,20.5079,161739.0
2016-10-05 15:30:00,21.89,21.96,21.89,21.92,253548.0,20.5079,20.5735,20.5079,20.536,253548.0
2016-10-06 09:30:00,21.96,22.03,21.75,21.79,126631.0,20.5735,20.639,20.3767,20.4142,126631.0
2016-10-06 10:00:00,21.8,21.98,21.74,21.96,129497.0,20.4236,20.5922,20.3674,20.5735,129497.0
2016-10-06 10:30:00,21.96,22.03,21.92,22.01,119725.0,20.5735,20.639,20.536,20.6203,119725.0
2016-10-06 11:00:00,22.01,22.02,21.88,21.95,93551.0,20.6203,20.6297,20.4985,20.5641,93551.0
2016-10-06 11:30:00,21.94,22.11,21.94,22.08,109700.0,20.5547,20.714,20.5547,20.6859,109700.0
2016-10-06 12:00:00,22.08,22.11,22.02,22.07,82405.0,20.6859,20.714,20.6297,20.6765,82405.0
2016-10-06 12:30:00,22.07,22.11,22.05,22.06,55898.0,20.6765,20.714,20.6578,20.6672,55898.0
2016-10-06 13:00:00,22.06,22.07,22.02,22.02,61301.0,20.6672,20.6765,20.6297,20.6297,61301.0
2016-10-06 13:30:00,22.02,22.06,21.97,22.04,74349.0,20.6297,20.6672,20.5828,20.6484,74349.0
2016-10-06 14:00:00,22.03,22.11,22.03,22.09,89364.0,20.639,20.714,20.639,20.6953,89364.0
2016-10-06 14:30:00,22.09,22.09,21.98,21.99,132654.0,20.6953,20.6953,20.5922,20.6016,132654.0
2016-10-06 15:00:00,22.0,22.04,21.98,22.0,153246.0,20.6109,20.6484,20.5922,20.6109,153246.0
2016-10-06 15:30:00,22.0,22.02,21.97,22.02,380334.0,20.6109,20.6297,20.5828,20.6297,380334.0
2016-10-07 09:30:00,21.98,22.11,21.87,21.87,73188.0,20.5922,20.714,20.4891,20.4891,73188.0
2016-10-07 10:00:00,21.88,21.99,21.88,21.96,67203.0,20.4985,20.6016,20.4985,20.5735,67203.0
2016-10-07 10:30:00,21.96,22.0,21.91,21.95,51601.0,20.5735,20.6109,20.5266,20.5641,51601.0
2016-10-07 11:00:00,21.95,21.95,21.9,21.91,42109.0,20.5641,20.5641,20.5173,20.5266,42109.0
2016-10-07 11:30:00,21.92,21.92,21.75,21.76,68690.0,20.536,20.536,20.3767,20.3861,68690.0
2016-10-07 12:00:00,21.77,21.81,21.73,21.74,56964.0,20.3955,20.4329,20.358,20.3674,56964.0
2016-10-07 12:30:00,21.74,21.76,21.68,21.76,37547.0,20.3674,20.3861,20.3111,20.3861,37547.0
2016-10-07 13:00:00,21.75,21.81,21.72,21.8,49798.0,20.3767,20.4329,20.3486,20.4236,49798.0
2016-10-07 13:30:00,21.82,21.9,21.82,21.83,53641.0,20.4423,20.5173,20.4423,20.4517,53641.0
2016-10-07 14:00:00,21.83,21.85,21.81,21.85,51914.0,20.4517,20.4704,20.4329,20.4704,51914.0
2016-10-07 14:30:00,21.84,21.85,21.82,21.84,38327.0,20.461,20.4704,20.4423,20.461,38327.0
2016-10-07 15:00:00,21.84,21.85,21.8,21.8,51367.0,20.461,20.4704,20.4236,20.4236,51367.0
2016-10-07 15:30:00,21.8,21.84,21.78,21.79,203548.0,20.4236,20.461,20.4048,20.4142,203548.0
2016-10-10 09:30:00,21.9,22.21,21.87,22.17,139026.0,20.5173,20.8077,20.4891,20.7702,139026.0
2016-10-10 10:00:00,22.17,22.2,22.07,22.09,108087.0,20.7702,20.7983,20.6765,20.6953,108087.0
2016-10-10 10:30:00,22.09,22.16,22.06,22.08,120794.0,20.6953,20.7608,20.6672,20.6859,120794.0
2016-10-10 11:00:00,22.08,22.08,22.0,22.0,68746.0,20.6859,20.6859,20.6109,20.6109,68746.0
2016-10-10 11:30:00,22.0,22.05,22.0,22.01,61596.0,20.6109,20.6578,20.6109,20.6203,61596.0
2016-10-10 12:00:00,22.0,22.01,21.95,21.97,52607.0,20.6109,20.6203,20.5641,20.5828,52607.0
2016-10-10 12:30:00,21.96,22.0,21.96,21.99,24144.0,20.5735,20.6109,20.5735,20.6016,24144.0
2016-10-10 13:00:00,21.98,21.98,21.89,21.89,95966.0,20.5922,20.5922,20.5079,20.5079,95966.0
2016-10-10 13:30:00,21.89,21.91,21.86,21.9,45222.0,20.5079,20.5266,20.4798,20.5173,45222.0
2016-10-10 14:00:00,21.9,21.9,21.85,21.89,41391.0,20.5173,20.5173,20.4704,20.5079,41391.0
2016-10-10 14:30:00,21.89,21.91,21.86,21.86,53169.0,20.5079,20.5266,20.4798,20.4798,53169.0
2016-10-10 15:00:00,21.86,21.89,21.85,21.87,63810.0,20.4798,20.5079,20.4704,20.4891,63810.0
2016-10-10 15:30:00,21.88,21.88,21.83,21.84,171235.0,20.4985,20.4985,20.4517,20.461,171235.0
2016-10-11 09:30:00,21.84,21.89,21.7,21.73,98094.0,20.461,20.5079,20.3299,20.358,98094.0
2016-10-11 10:00:00,21.72,21.81,21.69,21.75,153539.0,20.3486,20.4329,20.3205,20.3767,153539.0
2016-10-11 10:30:00,21.76,21.82,21.71,21.71,123507.0,20.3861,20.4423,20.3392,20.3392,123507.0
2016-10-11 11:00:00,21.71,21.75,21.62,21.64,167628.0,20.3392,20.3767,20.2549,20.2737,167628.0
2016-10-11 11:30:00,21.63,21.67,21.61,21.63,61358.0,20.2643,20.3018,20.2456,20.2643,61358.0
2016-10-11 12:00:00,21.64,21.65,21.6,21.64,50821.0,20.2737,20.283,20.2362,20.2737,50821.0
2016-10-11 12:30:00,21.64,21.64,21.59,21.62,55117.0,20.2737,20.2737,20.2268,20.2549,55117.0
2016-10-11 13:00:00,21.62,21.62,21.5,21.55,81157.0,20.2549,20.2549,20.1425,20.1894,81157.0
2016-10-11 13:30:00,21.55,21.56,21.44,21.46,76751.0,20.1894,20.1987,20.0863,20.105,76751.0
2016-10-11 14:00:00,21.45,21.5,21.43,21.46,99432.0,20.0957,20.1425,20.0769,20.105,99432.0
2016-10-11 14:30:00,21.46,21.52,21.45,21.5,55652.0,20.105,20.1612,20.0957,20.1425,55652.0
2016-10-11 15:00:00,21.5,21.56,21.48,21.54,83814.0,20.1425,20.1987,20.1238,20.18,83814.0
2016-10-11 15:30:00,21.54,21.61,21.53,21.6,288747.0,20.18,20.2456,20.1706,20.2362,288747.0
2016-10-12 09:30:00,21.66,21.72,21.53,21.6,131455.0,20.2924,20.3486,20.1706,20.2362,131455.0
2016-10-12 10:00:00,21.61,21.68,21.52,21.64,126988.0,20.2456,20.3111,20.1612,20.2737,126988.0
2016-10-12 10:30:00,21.64,21.66,21.54,21.55,66337.0,20.2737,20.2924,20.18,20.1894,66337.0
2016-10-12 11:00:00,21.55,21.57,21.5,21.57,102423.0,20.1894,20.2081,20.1425,20.2081,102423.0
2016-10-12 11:30:00,21.57,21.61,21.56,21.56,36753.0,20.2081,20.2456,20.1987,20.1987,36753.0
2016-10-12 12:00:00,21.57,21.62,21.56,21.6,49159.0,20.2081,20.2549,20.1987,20.2362,49159.0
2016-10-12 12:30:00,21.6,21.63,21.6,21.6,34536.0,20.2362,20.2643,20.2362,20.2362,34536.0
2016-10-12 13:00:00,21.6,21.63,21.58,21.61,45620.0,20.2362,20.2643,20.2175,20.2456,45620.0
2016-10-12 13:30:00,21.61,21.62,21.6,21.62,41728.0,20.2456,20.2549,20.2362,20.2549,41728.0
2016-10-12 14:00:00,21.61,21.64,21.57,21.57,76552.0,20.2456,20.2737,20.2081,20.2081,76552.0
2016-10-12 14:30:00,21.57,21.58,21.52,21.53,44268.0,20.2081,20.2175,20.1612,20.1706,44268.0
2016-10-12 15:00:00,21.52,21.55,21.51,21.51,61905.0,20.1612,20.1894,20.1519,20.1519,61905.0
2016-10-12 15:30:00,21.51,21.52,21.48,21.48,184024.0,20.1519,20.1612,20.1238,20.1238,184024.0
2016-10-13 09:30:00,21.26,21.29,20.92,20.96,208641.0,19.9177,19.9458,19.5991,19.6366,208641.0
2016-10-13 10:00:00,20.96,21.09,20.87,21.02,133612.0,19.6366,19.7584,19.5523,19.6928,133612.0
2016-10-13 10:30:00,21.02,21.11,20.97,21.1,120982.0,19.6928,19.7771,19.646,19.7678,120982.0
2016-10-13 11:00:00,21.09,21.27,21.08,21.23,85576.0,19.7584,19.927,19.749,19.8896,85576.0
2016-10-13 11:30:00,21.24,21.25,21.19,21.2,69430.0,19.8989,19.9083,19.8521,19.8615,69430.0
2016-10-13 12:00:00,21.2,21.25,21.18,21.21,48716.0,19.8615,19.9083,19.8427,19.8708,48716.0
2016-10-13 12:30:00,21.21,21.28,21.19,21.24,60117.0,19.8708,19.9364,19.8521,19.8989,60117.0
2016-10-13 13:00:00,21.24,21.25,21.2,21.23,60644.0,19.8989,19.9083,19.8615,19.8896,60644.0
2016-10-13 13:30:00,21.24,21.3,21.2,21.3,47453.0,19.8989,19.9551,19.8615,19.9551,47453.0
2016-10-13 14:00:00,21.3,21.34,21.29,21.32,51702.0,19.9551,19.9926,19.9458,19.9739,51702.0
2016-10-13 14:30:00,21.32,21.37,21.3,21.35,72195.0,19.9739,20.0207,19.9551,20.002,72195.0
2016-10-13 15:00:00,21.34,21.36,21.33,21.33,62471.0,19.9926,20.0113,19.9832,19.9832,62471.0
2016-10-13 15:30:00,21.33,21.34,21.28,21.32,258785.0,19.9832,19.9926,19.9364,19.9739,258785.0
2016-10-14 09:30:00,21.43,21.55,21.43,21.49,74880.0,20.0769,20.1894,20.0769,20.1331,74880.0
2016-10-14 10:00:00,21.48,21.55,21.42,21.45,247775.0,20.1238,20.1894,20.0676,20.0957,247775.0
2016-10-14 10:30:00,21.45,21.53,21.45,21.45,59860.0,20.0957,20.1706,20.0957,20.0957,59860.0
2016-10-14 11:00:00,21.45,21.46,21.37,21.38,50213.0,20.0957,20.105,20.0207,20.0301,50213.0
2016-10-14 11:30:00,21.37,21.38,21.32,21.32,71325.0,20.0207,20.0301,19.9739,19.9739,71325.0
2016-10-14 12:00:00,21.32,21.35,21.29,21.34,48817.0,19.9739,20.002,19.9458,19.9926,48817.0
2016-10-14 12:30:00,21.34,21.4,21.34,21.37,44492.0,19.9926,20.0488,19.9926,20.0207,44492.0
2016-10-14 13:00:00,21.36,21.39,21.33,21.37,60005.0,20.0113,20.0395,19.9832,20.0207,60005.0
2016-10-14 13:30:00,21.37,21.41,21.31,21.34,196533.0,20.0207,20.0582,19.9645,19.9926,196533.0
2016-10-14 14:00:00,21.33,21.33,21.24,21.31,104599.0,19.9832,19.9832,19.8989,19.9645,104599.0
2016-10-14 14:30:00,21.32,21.32,21.25,21.28,115238.0,19.9739,19.9739,19.9083,19.9364,115238.0
2016-10-14 15:00:00,21.28,21.33,21.27,21.28,100952.0,19.9364,19.9832,19.927,19.9364,100952.0
2016-10-14 15:30:00,21.28,21.29,21.25,21.26,178202.0,19.9364,19.9458,19.9083,19.9177,178202.0
2016-10-17 09:30:00,21.21,21.38,21.11,21.37,122187.0,19.8708,20.0301,19.7771,20.0207,122187.0
2016-10-17 10:00:00,21.37,21.45,21.33,21.4,73676.0,20.0207,20.0957,19.9832,20.0488,73676.0
2016-10-17 10:30:00,21.41,21.43,21.32,21.35,34488.0,20.0582,20.0769,19.9739,20.002,34488.0
2016-10-17 11:00:00,21.35,21.4,21.32,21.35,60249.0,20.002,20.0488,19.9739,20.002,60249.0
2016-10-17 11:30:00,21.35,21.46,21.34,21.46,59401.0,20.002,20.105,19.9926,20.105,59401.0
2016-10-17 12:00:00,21.46,21.52,21.45,21.48,78715.0,20.105,20.1612,20.0957,20.1238,78715.0
2016-10-17 12:30:00,21.47,21.5,21.43,21.47,52619.0,20.1144,20.1425,20.0769,20.1144,52619.0
2016-10-17 13:00:00,21.48,21.49,21.34,21.36,59776.0,20.1238,20.1331,19.9926,20.0113,59776.0
2016-10-17 13:30:00,21.36,21.36,21.32,21.32,45744.0,20.0113,20.0113,19.9739,19.9739,45744.0
2016-10-17 14:00:00,21.32,21.35,21.3,21.34,65717.0,19.9739,20.002,19.9551,19.9926,65717.0
2016-10-17 14:30:00,21.33,21.37,21.33,21.37,52218.0,19.9832,20.0207,19.9832,20.0207,52218.0
2016-10-17 15:00:00,21.37,21.38,21.34,21.35,53806.0,20.0207,20.0301,19.9926,20.002,53806.0
2016-10-17 15:30:00,21.35,21.36,21.33,21.34,299541.0,20.002,20.0113,19.9832,19.9926,299541.0
2016-10-18 09:30:00,21.51,21.62,21.42,21.5,129683.0,20.1519,20.2549,20.0676,20.1425,129683.0
2016-10-18 10:00:00,21.5,21.5,21.42,21.45,47394.0,20.1425,20.1425,20.0676,20.0957,47394.0
2016-10-18 10:30:00,21.45,21.55,21.44,21.53,50788.0,20.0957,20.1894,20.0863,20.1706,50788.0
2016-10-18 11:00:00,21.54,21.59,21.51,21.58,77486.0,20.18,20.2268,20.1519,20.2175,77486.0
2016-10-18 11:30:00,21.58,21.63,21.56,21.63,58096.0,20.2175,20.2643,20.1987,20.2643,58096.0
2016-10-18 12:00:00,21.63,21.66,21.61,21.63,47477.0,20.2643,20.2924,20.2456,20.2643,47477.0
2016-10-18 12:30:00,21.63,21.65,21.6,21.61,33544.0,20.2643,20.283,20.2362,20.2456,33544.0
2016-10-18 13:00:00,21.61,21.68,21.61,21.68,56394.0,20.2456,20.3111,20.2456,20.3111,56394.0
2016-10-18 13:30:00,21.68,21.69,21.65,21.68,70923.0,20.3111,20.3205,20.283,20.3111,70923.0
2016-10-18 14:00:00,21.68,21.69,21.6,21.67,137952.0,20.3111,20.3205,20.2362,20.3018,137952.0
2016-10-18 14:30:00,21.66,21.66,21.59,21.59,83263.0,20.2924,20.2924,20.2268,20.2268,83263.0
2016-10-18 15:00:00,21.6,21.66,21.59,21.64,98781.0,20.2362,20.2924,20.2268,20.2737,98781.0
2016-10-18 15:30:00,21.65,21.76,21.63,21.75,673309.0,20.283,20.3861,20.2643,20.3767,673309.0
2016-10-19 09:30:00,21.64,21.88,21.64,21.81,132138.0,20.2737,20.4985,20.2737,20.4329,132138.0
2016-10-19 10:00:00,21.82,21.82,21.7,21.81,98877.0,20.4423,20.4423,20.3299,20.4329,98877.0
2016-10-19 10:30:00,21.82,21.9,21.81,21.89,83980.0,20.4423,20.5173,20.4329,20.5079,83980.0
2016-10-19 11:00:00,21.9,22.03,21.89,22.02,146289.0,20.5173,20.639,20.5079,20.6297,146289.0
2016-10-19 11:30:00,22.03,22.04,21.96,22.0,152267.0,20.639,20.6484,20.5735,20.6109,152267.0
2016-10-19 12:00:00,22.0,22.01,21.96,22.01,75718.0,20.6109,20.6203,20.5735,20.6203,75718.0
2016-10-19 12:30:00,22.0,22.02,21.93,21.93,68892.0,20.6109,20.6297,20.5454,20.5454,68892.0
2016-10-19 13:00:00,21.93,21.98,21.92,21.97,82555.0,20.5454,20.5922,20.536,20.5828,82555.0
2016-10-19 13:30:00,21.97,21.99,21.96,21.99,65020.0,20.5828,20.6016,20.5735,20.6016,65020.0
2016-10-19 14:00:00,21.99,22.01,21.96,21.98,67960.0,20.6016,20.6203,20.5735,20.5922,67960.0
2016-10-19 14:30:00,21.99,22.01,21.96,21.96,67705.0,20.6016,20.6203,20.5735,20.5735,67705.0
2016-10-19 15:00:00,21.96,21.98,21.92,21.92,69171.0,20.5735,20.5922,20.536,20.536,69171.0
2016-10-19 15:30:00,21.93,21.95,21.89,21.93,461084.0,20.5454,20.5641,20.5079,20.5454,461084.0
2016-10-20 09:30:00,21.85,21.93,21.76,21.76,112327.0,20.4704,20.5454,20.3861,20.3861,112327.0
2016-10-20 10:00:00,21.77,21.81,21.63,21.68,98889.0,20.3955,20.4329,20.2643,20.3111,98889.0
2016-10-20 10:30:00,21.68,21.68,21.52,21.56,98301.0,20.3111,20.3111,20.1612,20.1987,98301.0
2016-10-20 11:00:00,21.57,21.64,21.55,21.6,92912.0,20.2081,20.2737,20.1894,20.2362,92912.0
2016-10-20 11:30:00,21.59,21.63,21.51,21.63,113348.0,20.2268,20.2643,20.1519,20.2643,113348.0
2016-10-20 12:00:00,21.63,21.71,21.61,21.7,90396.0,20.2643,20.3392,20.2456,20.3299,90396.0
2016-10-20 12:30:00,21.7,21.74,21.64,21.71,68525.0,20.3299,20.3674,20.2737,20.3392,68525.0
2016-10-20 13:00:00,21.72,21.77,21.69,21.71,58238.0,20.3486,20.3955,20.3205,20.3392,58238.0
2016-10-20 13:30:00,21.72,21.75,21.64,21.65,70492.0,20.3486,20.3767,20.2737,20.283,70492.0
2016-10-20 14:00:00,21.64,21.7,21.63,21.7,81982.0,20.2737,20.3299,20.2643,20.3299,81982.0
2016-10-20 14:30:00,21.7,21.81,21.68,21.81,116741.0,20.3299,20.4329,20.3111,20.4329,116741.0
2016-10-20 15:00:00,21.81,21.82,21.77,21.77,94164.0,20.4329,20.4423,20.3955,20.3955,94164.0
2016-10-20 15:30:00,21.78,21.78,21.73,21.73,242018.0,20.4048,20.4048,20.358,20.358,242018.0
2016-10-21 09:30:00,21.6,21.6,21.37,21.48,88102.0,20.2362,20.2362,20.0207,20.1238,88102.0
2016-10-21 10:00:00,21.47,21.58,21.45,21.58,45799.0,20.1144,20.2175,20.0957,20.2175,45799.0
2016-10-21 10:30:00,21.59,21.71,21.59,21.71,62902.0,20.2268,20.3392,20.2268,20.3392,62902.0
2016-10-21 11:00:00,21.71,21.8,21.69,21.79,107920.0,20.3392,20.4236,20.3205,20.4142,107920.0
2016-10-21 11:30:00,21.79,21.81,21.75,21.79,55417.0,20.4142,20.4329,20.3767,20.4142,55417.0
2016-10-21 12:00:00,21.79,21.79,21.69,21.69,42402.0,20.4142,20.4142,20.3205,20.3205,42402.0
2016-10-21 12:30:00,21.69,21.72,21.68,21.7,31105.0,20.3205,20.3486,20.3111,20.3299,31105.0
2016-10-21 13:00:00,21.7,21.7,21.61,21.62,37730.0,20.3299,20.3299,20.2456,20.2549,37730.0
2016-10-21 13:30:00,21.62,21.65,21.58,21.65,37746.0,20.2549,20.283,20.2175,20.283,37746.0
2016-10-21 14:00:00,21.64,21.66,21.63,21.65,38963.0,20.2737,20.2924,20.2643,20.283,38963.0
2016-10-21 14:30:00,21.66,21.68,21.64,21.68,70755.0,20.2924,20.3111,20.2737,20.3111,70755.0
2016-10-21 15:00:00,21.68,21.71,21.66,21.68,56312.0,20.3111,20.3392,20.2924,20.3111,56312.0
2016-10-21 15:30:00,21.68,21.72,21.67,21.69,188335.0,20.3111,20.3486,20.3018,20.3205,188335.0
2016-10-24 09:30:00,21.92,22.07,21.83,21.98,105264.0,20.536,20.6765,20.4517,20.5922,105264.0
2016-10-24 10:00:00,21.99,22.02,21.85,21.85,139895.0,20.6016,20.6297,20.4704,20.4704,139895.0
2016-10-24 10:30:00,21.85,21.93,21.83,21.91,191302.0,20.4704,20.5454,20.4517,20.5266,191302.0
2016-10-24 11:00:00,21.9,22.0,21.89,21.94,78503.0,20.5173,20.6109,20.5079,20.5547,78503.0
2016-10-24 11:30:00,21.93,21.94,21.87,21.9,46307.0,20.5454,20.5547,20.4891,20.5173,46307.0
2016-10-24 12:00:00,21.9,21.93,21.87,21.92,54826.0,20.5173,20.5454,20.4891,20.536,54826.0
2016-10-24 12:30:00,21.92,21.92,21.8,21.85,42180.0,20.536,20.536,20.4236,20.4704,42180.0
2016-10-24 13:00:00,21.85,21.86,21.8,21.8,38190.0,20.4704,20.4798,20.4236,20.4236,38190.0
2016-10-24 13:30:00,21.8,21.81,21.77,21.78,39180.0,20.4236,20.4329,20.3955,20.4048,39180.0
2016-10-24 14:00:00,21.78,21.81,21.77,21.8,63989.0,20.4048,20.4329,20.3955,20.4236,63989.0
2016-10-24 14:30:00,21.8,21.83,21.78,21.82,55067.0,20.4236,20.4517,20.4048,20.4423,55067.0
2016-10-24 15:00:00,21.82,21.86,21.82,21.86,58800.0,20.4423,20.4798,20.4423,20.4798,58800.0
2016-10-24 15:30:00,21.86,21.87,21.83,21.85,285514.0,20.4798,20.4891,20.4517,20.4704,285514.0
2016-10-25 09:30:00,21.8,21.85,21.74,21.75,53821.0,20.4236,20.4704,20.3674,20.3767,53821.0
2016-10-25 10:00:00,21.74,21.74,21.62,21.64,61318.0,20.3674,20.3674,20.2549,20.2737,61318.0
2016-10-25 10:30:00,21.63,21.64,21.53,21.6,93470.0,20.2643,20.2737,20.1706,20.2362,93470.0
2016-10-25 11:00:00,21.6,21.67,21.59,21.64,102065.0,20.2362,20.3018,20.2268,20.2737,102065.0
2016-10-25 11:30:00,21.64,21.69,21.63,21.66,41042.0,20.2737,20.3205,20.2643,20.2924,41042.0
2016-10-25 12:00:00,21.66,21.71,21.63,21.7,127499.0,20.2924,20.3392,20.2643,20.3299,127499.0
2016-10-25 12:30:00,21.7,21.72,21.66,21.67,34746.0,20.3299,20.3486,20.2924,20.3018,34746.0
2016-10-25 13:00:00,21.66,21.72,21.66,21.71,36350.0,20.2924,20.3486,20.2924,20.3392,36350.0
2016-10-25 13:30:00,21.7,21.73,21.7,21.72,31918.0,20.3299,20.358,20.3299,20.3486,31918.0
2016-10-25 14:00:00,21.73,21.77,21.72,21.76,42837.0,20.358,20.3955,20.3486,20.3861,42837.0
2016-10-25 14:30:00,21.76,21.77,21.68,21.69,55778.0,20.3861,20.3955,20.3111,20.3205,55778.0
2016-10-25 15:00:00,21.69,21.79,21.69,21.78,85121.0,20.3205,20.4142,20.3205,20.4048,85121.0
2016-10-25 15:30:00,21.78,21.8,21.76,21.78,166588.0,20.4048,20.4236,20.3861,20.4048,166588.0
2016-10-26 09:30:00,21.52,21.93,21.49,21.84,137363.0,20.1612,20.5454,20.1331,20.461,137363.0
2016-10-26 10:00:00,21.85,21.9,21.8,21.83,144056.0,20.4704,20.5173,20.4236,20.4517,144056.0
2016-10-26 10:30:00,21.84,21.9,21.76,21.85,277751.0,20.461,20.5173,20.3861,20.4704,277751.0
2016-10-26 11:00:00,21.85,22.04,21.84,21.96,237173.0,20.4704,20.6484,20.461,20.5735,237173.0
2016-10-26 11:30:00,21.96,21.97,21.84,21.85,102524.0,20.5735,20.5828,20.461,20.4704,102524.0
2016-10-26 12:00:00,21.84,21.85,21.8,21.82,172043.0,20.461,20.4704,20.4236,20.4423,172043.0
2016-10-26 12:30:00,21.82,21.86,21.8,21.84,219334.0,20.4423,20.4798,20.4236,20.461,219334.0
2016-10-26 13:00:00,21.85,21.92,21.84,21.9,169744.0,20.4704,20.536,20.461,20.5173,169744.0
2016-10-26 13:30:00,21.9,21.92,21.75,21.79,141965.0,20.5173,20.536,20.3767,20.4142,141965.0
2016-10-26 14:00:00,21.8,21.83,21.73,21.73,127237.0,20.4236,20.4517,20.358,20.358,127237.0
2016-10-26 14:30:00,21.73,21.8,21.72,21.74,111364.0,20.358,20.4236,20.3486,20.3674,111364.0
2016-10-26 15:00:00,21.74,21.75,21.72,21.72,143137.0,20.3674,20.3767,20.3486,20.3486,143137.0
2016-10-26 15:30:00,21.72,21.74,21.64,21.69,577449.0,20.3486,20.3674,20.2737,20.3205,577449.0
2016-10-27 09:30:00,21.75,21.84,21.69,21.79,92251.0,20.3767,20.461,20.3205,20.4142,92251.0
2016-10-27 10:00:00,21.8,21.8,21.61,21.63,46550.0,20.4236,20.4236,20.2456,20.2643,46550.0
2016-10-27 10:30:00,21.63,21.7,21.6,21.69,52294.0,20.2643,20.3299,20.2362,20.3205,52294.0
2016-10-27 11:00:00,21.69,21.71,21.58,21.6,82969.0,20.3205,20.3392,20.2175,20.2362,82969.0
2016-10-27 11:30:00,21.6,21.61,21.5,21.58,76700.0,20.2362,20.2456,20.1425,20.2175,76700.0
2016-10-27 12:00:00,21.57,21.6,21.48,21.48,54276.0,20.2081,20.2362,20.1238,20.1238,54276.0
2016-10-27 12:30:00,21.48,21.48,21.38,21.44,62080.0,20.1238,20.1238,20.0301,20.0863,62080.0
2016-10-27 13:00:00,21.45,21.47,21.4,21.45,82424.0,20.0957,20.1144,20.0488,20.0957,82424.0
2016-10-27 13:30:00,21.45,21.57,21.44,21.55,103428.0,20.0957,20.2081,20.0863,20.1894,103428.0
2016-10-27 14:00:00,21.55,21.62,21.54,21.59,109273.0,20.1894,20.2549,20.18,20.2268,109273.0
2016-10-27 14:30:00,21.58,21.6,21.47,21.49,95609.0,20.2175,20.2362,20.1144,20.1331,95609.0
2016-10-27 15:00:00,21.49,21.52,21.45,21.52,98280.0,20.1331,20.1612,20.0957,20.1612,98280.0
2016-10-27 15:30:00,21.52,21.56,21.5,21.52,393151.0,20.1612,20.1987,20.1425,20.1612,393151.0
2016-10-28 09:30:00,21.54,21.79,21.53,21.78,45576.0,20.18,20.4142,20.1706,20.4048,45576.0
2016-10-28 10:00:00,21.78,21.86,21.75,21.85,89564.0,20.4048,20.4798,20.3767,20.4704,89564.0
2016-10-28 10:30:00,21.85,21.96,21.85,21.91,79467.0,20.4704,20.5735,20.4704,20.5266,79467.0
2016-10-28 11:00:00,21.92,21.92,21.85,21.85,55748.0,20.536,20.536,20.4704,20.4704,55748.0
2016-10-28 11:30:00,21.85,21.9,21.85,21.87,33136.0,20.4704,20.5173,20.4704,20.4891,33136.0
2016-10-28 12:00:00,21.87,21.9,21.84,21.87,60324.0,20.4891,20.5173,20.461,20.4891,60324.0
2016-10-28 12:30:00,21.87,21.93,21.84,21.93,56048.0,20.4891,20.5454,20.461,20.5454,56048.0
2016-10-28 13:00:00,21.93,21.94,21.75,21.78,91407.0,20.5454,20.5547,20.3767,20.4048,91407.0
2016-10-28 13:30:00,21.78,21.78,21.61,21.61,69207.0,20.4048,20.4048,20.2456,20.2456,69207.0
2016-10-28 14:00:00,21.6,21.62,21.54,21.57,156845.0,20.2362,20.2549,20.18,20.2081,156845.0
2016-10-28 14:30:00,21.58,21.6,21.51,21.58,118598.0,20.2175,20.2362,20.1519,20.2175,118598.0
2016-10-28 15:00:00,21.58,21.61,21.54,21.6,115040.0,20.2175,20.2456,20.18,20.2362,115040.0
2016-10-28 15:30:00,21.6,21.6,21.42,21.42,418179.0,20.2362,20.2362,20.0676,20.0676,418179.0
2016-10-31 09:30:00,21.43,21.54,21.26,21.27,137654.0,20.0769,20.18,19.9177,19.927,137654.0
2016-10-31 10:00:00,21.27,21.4,21.25,21.4,93552.0,19.927,20.0488,19.9083,20.0488,93552.0
2016-10-31 10:30:00,21.41,21.42,21.25,21.29,63244.0,20.0582,20.0676,19.9083,19.9458,63244.0
2016-10-31 11:00:00,21.29,21.39,21.26,21.37,92708.0,19.9458,20.0395,19.9177,20.0207,92708.0
2016-10-31 11:30:00,21.37,21.48,21.35,21.48,86307.0,20.0207,20.1238,20.002,20.1238,86307.0
2016-10-31 12:00:00,21.47,21.52,21.45,21.47,60188.0,20.1144,20.1612,20.0957,20.1144,60188.0
2016-10-31 12:30:00,21.47,21.49,21.44,21.44,48906.0,20.1144,20.1331,20.0863,20.0863,48906.0
2016-10-31 13:00:00,21.45,21.54,21.44,21.46,63746.0,20.0957,20.18,20.0863,20.105,63746.0
2016-10-31 13:30:00,21.47,21.49,21.39,21.39,57631.0,20.1144,20.1331,20.0395,20.0395,57631.0
2016-10-31 14:00:00,21.39,21.42,21.29,21.32,104727.0,20.0395,20.0676,19.9458,19.9739,104727.0
2016-10-31 14:30:00,21.32,21.34,21.28,21.32,81588.0,19.9739,19.9926,19.9364,19.9739,81588.0
2016-10-31 15:00:00,21.32,21.38,21.31,21.37,119280.0,19.9739,20.0301,19.9645,20.0207,119280.0
2016-10-31 15:30:00,21.37,21.42,21.33,21.35,465195.0,20.0207,20.0676,19.9832,20.002,465195.0
2016-11-01 09:30:00,21.45,21.54,21.42,21.46,114344.0,20.0957,20.18,20.0676,20.105,114344.0
2016-11-01 10:00:00,21.45,21.46,21.24,21.24,118381.0,20.0957,20.105,19.8989,19.8989,118381.0
2016-11-01 10:30:00,21.24,21.29,21.16,21.28,74274.0,19.8989,19.9458,19.824,19.9364,74274.0
2016-11-01 11:00:00,21.27,21.28,21.09,21.09,243353.0,19.927,19.9364,19.7584,19.7584,243353.0
2016-11-01 11:30:00,21.09,21.13,21.07,21.09,70958.0,19.7584,19.7959,19.7397,19.7584,70958.0
2016-11-01 12:00:00,21.1,21.11,21.06,21.07,75399.0,19.7678,19.7771,19.7303,19.7397,75399.0
2016-11-01 12:30:00,21.08,21.15,21.07,21.11,52582.0,19.749,19.8146,19.7397,19.7771,52582.0
2016-11-01 13:00:00,21.11,21.15,21.07,21.11,66424.0,19.7771,19.8146,19.7397,19.7771,66424.0
2016-11-01 13:30:00,21.11,21.12,21.02,21.03,104342.0,19.7771,19.7865,19.6928,19.7022,104342.0
2016-11-01 14:00:00,21.02,21.03,20.88,21.0,142581.0,19.6928,19.7022,19.5617,19.6741,142581.0
2016-11-01 14:30:00,21.0,21.05,20.98,21.02,85385.0,19.6741,19.7209,19.6553,19.6928,85385.0
2016-11-01 15:00:00,21.01,21.06,20.97,21.06,180261.0,19.6834,19.7303,19.646,19.7303,180261.0
2016-11-01 15:30:00,21.06,21.12,21.04,21.05,368899.0,19.7303,19.7865,19.7116,19.7209,368899.0
2016-11-02 09:30:00,21.07,21.19,21.01,21.07,107574.0,19.7397,19.8521,19.6834,19.7397,107574.0
2016-11-02 10:00:00,21.07,21.07,20.95,21.02,60187.0,19.7397,19.7397,19.6272,19.6928,60187.0
2016-11-02 10:30:00,21.01,21.07,20.93,20.98,129715.0,19.6834,19.7397,19.6085,19.6553,129715.0
2016-11-02 11:00:00,20.98,21.01,20.94,20.96,49957.0,19.6553,19.6834,19.6179,19.6366,49957.0
2016-11-02 11:30:00,20.95,20.96,20.87,20.92,40948.0,19.6272,19.6366,19.5523,19.5991,40948.0
2016-11-02 12:00:00,20.91,20.92,20.81,20.83,39354.0,19.5898,19.5991,19.4961,19.5148,39354.0
2016-11-02 12:30:00,20.83,20.85,20.78,20.84,56550.0,19.5148,19.5335,19.468,19.5242,56550.0
2016-11-02 13:00:00,20.84,20.84,20.74,20.83,67778.0,19.5242,19.5242,19.4305,19.5148,67778.0
2016-11-02 13:30:00,20.82,20.86,20.8,20.86,39907.0,19.5054,19.5429,19.4867,19.5429,39907.0
2016-11-02 14:00:00,20.86,20.89,20.69,20.83,124819.0,19.5429,19.571,19.3837,19.5148,124819.0
2016-11-02 14:30:00,20.83,20.89,20.77,20.79,65726.0,19.5148,19.571,19.4586,19.4773,65726.0
2016-11-02 15:00:00,20.78,20.84,20.77,20.82,61741.0,19.468,19.5242,19.4586,19.5054,61741.0
2016-11-02 15:30:00,20.83,20.83,20.7,20.72,264305.0,19.5148,19.5148,19.393,19.4118,264305.0
2016-11-03 09:30:00,20.75,20.77,20.54,20.55,143873.0,19.4399,19.4586,19.2431,19.2525,143873.0
2016-11-03 10:00:00,20.55,20.66,20.53,20.58,203520.0,19.2525,19.3555,19.2338,19.2806,203520.0
2016-11-03 10:30:00,20.59,20.7,20.55,20.57,133485.0,19.29,19.393,19.2525,19.2712,133485.0
2016-11-03 11:00:00,20.57,20.66,20.55,20.63,124711.0,19.2712,19.3555,19.2525,19.3274,124711.0
2016-11-03 11:30:00,20.63,20.66,20.53,20.55,131577.0,19.3274,19.3555,19.2338,19.2525,131577.0
2016-11-03 12:00:00,20.56,20.6,20.53,20.54,206608.0,19.2619,19.2993,19.2338,19.2431,206608.0
2016-11-03 12:30:00,20.54,20.56,20.45,20.51,183360.0,19.2431,19.2619,19.1588,19.215,183360.0
2016-11-03 13:00:00,20.5,20.52,20.46,20.5,118713.0,19.2056,19.2244,19.1682,19.2056,118713.0
2016-11-03 13:30:00,20.5,20.56,20.5,20.56,68292.0,19.2056,19.2619,19.2056,19.2619,68292.0
2016-11-03 14:00:00,20.56,20.59,20.51,20.54,177555.0,19.2619,19.29,19.215,19.2431,177555.0
2016-11-03 14:30:00,20.54,20.61,20.54,20.59,130577.0,19.2431,19.3087,19.2431,19.29,130577.0
2016-11-03 15:00:00,20.59,20.6,20.52,20.55,83526.0,19.29,19.2993,19.2244,19.2525,83526.0
2016-11-03 15:30:00,20.55,20.56,20.5,20.52,271718.0,19.2525,19.2619,19.2056,19.2244,271718.0
2016-11-04 09:30:00,20.5,20.52,20.38,20.43,105076.0,19.2056,19.2244,19.0932,19.1401,105076.0
2016-11-04 10:00:00,20.44,20.53,20.44,20.52,67818.0,19.1494,19.2338,19.1494,19.2244,67818.0
2016-11-04 10:30:00,20.52,20.59,20.5,20.57,56761.0,19.2244,19.29,19.2056,19.2712,56761.0
2016-11-04 11:00:00,20.57,20.62,20.55,20.56,73516.0,19.2712,19.3181,19.2525,19.2619,73516.0
2016-11-04 11:30:00,20.56,20.56,20.49,20.53,48030.0,19.2619,19.2619,19.1963,19.2338,48030.0
2016-11-04 12:00:00,20.53,20.69,20.48,20.69,111787.0,19.2338,19.3837,19.1869,19.3837,111787.0
2016-11-04 12:30:00,20.69,20.73,20.66,20.72,80702.0,19.3837,19.4211,19.3555,19.4118,80702.0
2016-11-04 13:00:00,20.72,20.79,20.7,20.7,99195.0,19.4118,19.4773,19.393,19.393,99195.0
2016-11-04 13:30:00,20.69,20.74,20.68,20.68,106537.0,19.3837,19.4305,19.3743,19.3743,106537.0
2016-11-04 14:00:00,20.68,20.69,20.59,20.6,114311.0,19.3743,19.3837,19.29,19.2993,114311.0
2016-11-04 14:30:00,20.6,20.6,20.55,20.6,57712.0,19.2993,19.2993,19.2525,19.2993,57712.0
2016-11-04 15:00:00,20.6,20.6,20.51,20.51,83336.0,19.2993,19.2993,19.215,19.215,83336.0
2016-11-04 15:30:00,20.51,20.52,20.43,20.45,196338.0,19.215,19.2244,19.1401,19.1588,196338.0
2016-11-07 09:30:00,20.84,21.0,20.78,20.99,80460.0,19.5242,19.6741,19.468,19.6647,80460.0
2016-11-07 10:00:00,20.99,21.15,20.99,21.14,108322.0,19.6647,19.8146,19.6647,19.8052,108322.0
2016-11-07 10:30:00,21.13,21.13,21.02,21.08,72617.0,19.7959,19.7959,19.6928,19.749,72617.0
2016-11-07 11:00:00,21.09,21.21,21.08,21.18,89463.0,19.7584,19.8708,19.749,19.8427,89463.0
2016-11-07 11:30:00,21.17,21.19,21.11,21.17,84650.0,19.8333,19.8521,19.7771,19.8333,84650.0
2016-11-07 12:00:00,21.18,21.26,21.18,21.19,73630.0,19.8427,19.9177,19.8427,19.8521,73630.0
2016-11-07 12:30:00,21.2,21.21,21.12,21.13,32045.0,19.8615,19.8708,19.7865,19.7959,32045.0
2016-11-07 13:00:00,21.14,21.16,21.09,21.11,52431.0,19.8052,19.824,19.7584,19.7771,52431.0
2016-11-07 13:30:00,21.11,21.16,21.1,21.13,41333.0,19.7771,19.824,19.7678,19.7959,41333.0
2016-11-07 14:00:00,21.13,21.16,21.12,21.14,39617.0,19.7959,19.824,19.7865,19.8052,39617.0
2016-11-07 14:30:00,21.13,21.14,21.07,21.1,53734.0,19.7959,19.8052,19.7397,19.7678,53734.0
2016-11-07 15:00:00,21.09,21.09,21.04,21.05,54243.0,19.7584,19.7584,19.7116,19.7209,54243.0
2016-11-07 15:30:00,21.05,21.13,21.02,21.11,251835.0,19.7209,19.7959,19.6928,19.7771,251835.0
2016-11-08 09:30:00,21.09,21.09,20.88,21.0,53640.0,19.7584,19.7584,19.5617,19.6741,53640.0
2016-11-08 10:00:00,21.01,21.05,20.95,21.05,34206.0,19.6834,19.7209,19.6272,19.7209,34206.0
2016-11-08 10:30:00,21.05,21.07,21.01,21.01,33757.0,19.7209,19.7397,19.6834,19.6834,33757.0
2016-11-08 11:00:00,21.02,21.07,20.97,21.03,70972.0,19.6928,19.7397,19.646,19.7022,70972.0
2016-11-08 11:30:00,21.03,21.12,21.01,21.1,74204.0,19.7022,19.7865,19.6834,19.7678,74204.0
2016-11-08 12:00:00,21.1,21.21,21.07,21.2,68316.0,19.7678,19.8708,19.7397,19.8615,68316.0
2016-11-08 12:30:00,21.19,21.25,21.17,21.24,38093.0,19.8521,19.9083,19.8333,19.8989,38093.0
2016-11-08 13:00:00,21.24,21.32,21.22,21.32,122217.0,19.8989,19.9739,19.8802,19.9739,122217.0
2016-11-08 13:30:00,21.32,21.33,21.29,21.32,34533.0,19.9739,19.9832,19.9458,19.9739,34533.0
2016-11-08 14:00:00,21.32,21.33,21.29,21.3,61883.0,19.9739,19.9832,19.9458,19.9551,61883.0
2016-11-08 14:30:00,21.3,21.31,21.26,21.29,97714.0,19.9551,19.9645,19.9177,19.9458,97714.0
2016-11-08 15:00:00,21.29,21.39,21.28,21.39,54580.0,19.9458,20.0395,19.9364,20.0395,54580.0
2016-11-08 15:30:00,21.39,21.43,21.3,21.32,366737.0,20.0395,20.0769,19.9551,19.9739,366737.0
2016-11-09 09:30:00,20.96,21.49,20.45,21.38,223956.0,19.6366,20.1331,19.1588,20.0301,223956.0
2016-11-09 10:00:00,21.38,21.38,21.01,21.14,201753.0,20.0301,20.0301,19.6834,19.8052,201753.0
2016-11-09 10:30:00,21.15,21.15,21.01,21.11,73446.0,19.8146,19.8146,19.6834,19.7771,73446.0
2016-11-09 11:00:00,21.11,21.36,21.11,21.35,109990.0,19.7771,20.0113,19.7771,20.002,109990.0
2016-11-09 11:30:00,21.35,21.56,21.35,21.54,111339.0,20.002,20.1987,20.002,20.18,111339.0
2016-11-09 12:00:00,21.55,21.57,21.32,21.45,61805.0,20.1894,20.2081,19.9739,20.0957,61805.0
2016-11-09 12:30:00,21.46,21.55,21.42,21.55,45331.0,20.105,20.1894,20.0676,20.1894,45331.0
2016-11-09 13:00:00,21.55,21.56,21.38,21.44,52992.0,20.1894,20.1987,20.0301,20.0863,52992.0
2016-11-09 13:30:00,21.43,21.58,21.43,21.52,65172.0,20.0769,20.2175,20.0769,20.1612,65172.0
2016-11-09 14:00:00,21.53,21.6,21.5,21.57,51725.0,20.1706,20.2362,20.1425,20.2081,51725.0
2016-11-09 14:30:00,21.58,21.69,21.58,21.61,60637.0,20.2175,20.3205,20.2175,20.2456,60637.0
2016-11-09 15:00:00,21.61,21.7,21.61,21.64,62230.0,20.2456,20.3299,20.2456,20.2737,62230.0
2016-11-09 15:30:00,21.64,21.64,21.51,21.57,330960.0,20.2737,20.2737,20.1519,20.2081,330960.0
2016-11-10 09:30:00,21.68,22.08,21.6,21.99,439251.0,20.3875,20.7636,20.3122,20.679,439251.0
2016-11-10 10:00:00,21.99,22.02,21.7,21.7,112337.0,20.679,20.7072,20.4063,20.4063,112337.0
2016-11-10 10:30:00,21.69,21.78,21.37,21.37,127749.0,20.3969,20.4815,20.0959,20.0959,127749.0
2016-11-10 11:00:00,21.36,21.55,21.35,21.52,108761.0,20.0865,20.2652,20.0771,20.237,108761.0
2016-11-10 11:30:00,21.53,21.54,21.34,21.36,181934.0,20.2464,20.2558,20.0677,20.0865,181934.0
2016-11-10 12:00:00,21.37,21.52,21.35,21.48,44278.0,20.0959,20.237,20.0771,20.1994,44278.0
2016-11-10 12:30:00,21.48,21.51,21.34,21.48,122220.0,20.1994,20.2276,20.0677,20.1994,122220.0
2016-11-10 13:00:00,21.49,21.56,21.44,21.45,77818.0,20.2088,20.2746,20.1618,20.1712,77818.0
2016-11-10 13:30:00,21.46,21.59,21.45,21.56,41221.0,20.1806,20.3028,20.1712,20.2746,41221.0
2016-11-10 14:00:00,21.55,21.55,21.33,21.5,235985.0,20.2652,20.2652,20.0583,20.2182,235985.0
2016-11-10 14:30:00,21.5,21.51,21.42,21.45,90184.0,20.2182,20.2276,20.143,20.1712,90184.0
2016-11-10 15:00:00,21.45,21.47,21.34,21.36,225102.0,20.1712,20.19,20.0677,20.0865,225102.0
2016-11-10 15:30:00,21.35,21.36,21.27,21.3,270758.0,20.0771,20.0865,20.0019,20.0301,270758.0
2016-11-11 09:30:00,21.23,21.43,21.12,21.2,117926.0,19.9643,20.1524,19.8609,19.9361,117926.0
2016-11-11 10:00:00,21.2,21.54,21.15,21.47,101513.0,19.9361,20.2558,19.8891,20.19,101513.0
2016-11-11 10:30:00,21.47,21.6,21.4,21.59,82901.0,20.19,20.3122,20.1242,20.3028,82901.0
2016-11-11 11:00:00,21.58,21.59,21.38,21.38,60841.0,20.2934,20.3028,20.1054,20.1054,60841.0
2016-11-11 11:30:00,21.39,21.56,21.39,21.55,81733.0,20.1148,20.2746,20.1148,20.2652,81733.0
2016-11-11 12:00:00,21.55,21.63,21.52,21.57,67988.0,20.2652,20.3404,20.237,20.284,67988.0
2016-11-11 12:30:00,21.57,21.61,21.53,21.6,82082.0,20.284,20.3216,20.2464,20.3122,82082.0
2016-11-11 13:00:00,21.6,21.7,21.6,21.66,37411.0,20.3122,20.4063,20.3122,20.3687,37411.0
2016-11-11 13:30:00,21.66,21.69,21.62,21.63,35603.0,20.3687,20.3969,20.331,20.3404,35603.0
2016-11-11 14:00:00,21.63,21.63,21.58,21.59,55983.0,20.3404,20.3404,20.2934,20.3028,55983.0
2016-11-11 14:30:00,21.59,21.62,21.57,21.57,41751.0,20.3028,20.331,20.284,20.284,41751.0
2016-11-11 15:00:00,21.57,21.65,21.57,21.63,56441.0,20.284,20.3593,20.284,20.3404,56441.0
2016-11-11 15:30:00,21.64,21.7,21.63,21.66,163770.0,20.3499,20.4063,20.3404,20.3687,163770.0
2016-11-14 09:30:00,21.7,22.03,21.69,21.81,243751.0,20.4063,20.7166,20.3969,20.5097,243751.0
2016-11-14 10:00:00,21.81,21.98,21.81,21.85,84442.0,20.5097,20.6696,20.5097,20.5473,84442.0
2016-11-14 10:30:00,21.86,21.87,21.8,21.82,68244.0,20.5567,20.5661,20.5003,20.5191,68244.0
2016-11-14 11:00:00,21.82,21.89,21.71,21.71,90553.0,20.5191,20.5849,20.4157,20.4157,90553.0
2016-11-14 11:30:00,21.72,21.76,21.67,21.73,95305.0,20.4251,20.4627,20.3781,20.4345,95305.0
2016-11-14 12:00:00,21.74,21.76,21.68,21.68,59688.0,20.4439,20.4627,20.3875,20.3875,59688.0
2016-11-14 12:30:00,21.68,21.69,21.64,21.69,61872.0,20.3875,20.3969,20.3499,20.3969,61872.0
2016-11-14 13:00:00,21.69,21.8,21.68,21.79,40861.0,20.3969,20.5003,20.3875,20.4909,40861.0
2016-11-14 13:30:00,21.8,21.81,21.72,21.75,61453.0,20.5003,20.5097,20.4251,20.4533,61453.0
2016-11-14 14:00:00,21.75,21.75,21.67,21.68,56036.0,20.4533,20.4533,20.3781,20.3875,56036.0
2016-11-14 14:30:00,21.69,21.7,21.62,21.69,61653.0,20.3969,20.4063,20.331,20.3969,61653.0
2016-11-14 15:00:00,21.69,21.72,21.66,21.69,69067.0,20.3969,20.4251,20.3687,20.3969,69067.0
2016-11-14 15:30:00,21.69,21.71,21.62,21.7,262355.0,20.3969,20.4157,20.331,20.4063,262355.0
2016-11-15 09:30:00,21.78,21.87,21.5,21.53,105346.0,20.4815,20.5661,20.2182,20.2464,105346.0
2016-11-15 10:00:00,21.53,21.66,21.52,21.64,59741.0,20.2464,20.3687,20.237,20.3499,59741.0
2016-11-15 10:30:00,21.64,21.68,21.58,21.67,34859.0,20.3499,20.3875,20.2934,20.3781,34859.0
2016-11-15 11:00:00,21.67,21.7,21.63,21.65,34811.0,20.3781,20.4063,20.3404,20.3593,34811.0
2016-11-15 11:30:00,21.66,21.7,21.59,21.61,51809.0,20.3687,20.4063,20.3028,20.3216,51809.0
2016-11-15 12:00:00,21.6,21.62,21.57,21.57,74591.0,20.3122,20.331,20.284,20.284,74591.0
2016-11-15 12:30:00,21.57,21.6,21.48,21.48,103607.0,20.284,20.3122,20.1994,20.1994,103607.0
2016-11-15 13:00:00,21.49,21.51,21.47,21.47,65322.0,20.2088,20.2276,20.19,20.19,65322.0
2016-11-15 13:30:00,21.48,21.48,21.38,21.41,266029.0,20.1994,20.1994,20.1054,20.1336,266029.0
2016-11-15 14:00:00,21.41,21.45,21.38,21.41,217027.0,20.1336,20.1712,20.1054,20.1336,217027.0
2016-11-15 14:30:00,21.41,21.51,21.41,21.5,186854.0,20.1336,20.2276,20.1336,20.2182,186854.0
2016-11-15 15:00:00,21.5,21.5,21.44,21.46,112417.0,20.2182,20.2182,20.1618,20.1806,112417.0
2016-11-15 15:30:00,21.46,21.48,21.39,21.42,583091.0,20.1806,20.1994,20.1148,20.143,583091.0
2016-11-16 09:30:00,21.25,21.39,20.99,21.03,341915.0,19.9831,20.1148,19.7386,19.7762,341915.0
2016-11-16 10:00:00,21.03,21.06,20.95,20.95,197379.0,19.7762,19.8044,19.701,19.701,197379.0
2016-11-16 10:30:00,20.95,21.04,20.76,20.78,331788.0,19.701,19.7856,19.5223,19.5411,331788.0
2016-11-16 11:00:00,20.78,20.87,20.77,20.86,233965.0,19.5411,19.6258,19.5317,19.6164,233965.0
2016-11-16 11:30:00,20.85,20.86,20.66,20.68,208356.0,19.6069,19.6164,19.4283,19.4471,208356.0
2016-11-16 12:00:00,20.68,20.75,20.67,20.75,112158.0,19.4471,19.5129,19.4377,19.5129,112158.0
2016-11-16 12:30:00,20.75,20.8,20.69,20.7,110870.0,19.5129,19.5599,19.4565,19.4659,110870.0
2016-11-16 13:00:00,20.7,20.7,20.56,20.7,229257.0,19.4659,19.4659,19.3342,19.4659,229257.0
2016-11-16 13:30:00,20.7,20.79,20.69,20.79,110244.0,19.4659,19.5505,19.4565,19.5505,110244.0
2016-11-16 14:00:00,20.78,20.79,20.7,20.71,219325.0,19.5411,19.5505,19.4659,19.4753,219325.0
2016-11-16 14:30:00,20.71,20.75,20.67,20.71,175123.0,19.4753,19.5129,19.4377,19.4753,175123.0
2016-11-16 15:00:00,20.71,20.74,20.59,20.63,250518.0,19.4753,19.5035,19.3625,19.4001,250518.0
2016-11-16 15:30:00,20.64,20.67,20.59,20.64,657225.0,19.4095,19.4377,19.3625,19.4095,657225.0
2016-11-17 09:30:00,20.71,20.82,20.53,20.55,175533.0,19.4753,19.5787,19.306,19.3248,175533.0
2016-11-17 10:00:00,20.55,20.75,20.54,20.68,127343.0,19.3248,19.5129,19.3154,19.4471,127343.0
2016-11-17 10:30:00,20.68,20.71,20.54,20.59,196767.0,19.4471,19.4753,19.3154,19.3625,196767.0
2016-11-17 11:00:00,20.56,20.73,20.56,20.67,207488.0,19.3342,19.4941,19.3342,19.4377,207488.0
2016-11-17 11:30:00,20.68,20.68,20.59,20.62,104562.0,19.4471,19.4471,19.3625,19.3907,104562.0
2016-11-17 12:00:00,20.62,20.69,20.61,20.65,125977.0,19.3907,19.4565,19.3813,19.4189,125977.0
2016-11-17 12:30:00,20.64,20.7,20.64,20.68,128244.0,19.4095,19.4659,19.4095,19.4471,128244.0
2016-11-17 13:00:00,20.68,20.71,20.63,20.63,99160.0,19.4471,19.4753,19.4001,19.4001,99160.0
2016-11-17 13:30:00,20.63,20.66,20.55,20.55,106543.0,19.4001,19.4283,19.3248,19.3248,106543.0
2016-11-17 14:00:00,20.55,20.64,20.52,20.58,170294.0,19.3248,19.4095,19.2966,19.353,170294.0
2016-11-17 14:30:00,20.58,20.6,20.53,20.55,114213.0,19.353,19.3719,19.306,19.3248,114213.0
2016-11-17 15:00:00,20.55,20.6,20.53,20.55,153219.0,19.3248,19.3719,19.306,19.3248,153219.0
2016-11-17 15:30:00,20.54,20.65,20.53,20.63,501403.0,19.3154,19.4189,19.306,19.4001,501403.0
2016-11-18 09:30:00,20.63,20.7,20.57,20.66,126860.0,19.4001,19.4659,19.3436,19.4283,126860.0
2016-11-18 10:00:00,20.65,20.66,20.58,20.64,236853.0,19.4189,19.4283,19.353,19.4095,236853.0
2016-11-18 10:30:00,20.63,20.65,20.57,20.61,126395.0,19.4001,19.4189,19.3436,19.3813,126395.0
2016-11-18 11:00:00,20.61,20.65,20.57,20.64,106524.0,19.3813,19.4189,19.3436,19.4095,106524.0
2016-11-18 11:30:00,20.64,20.65,20.57,20.57,81810.0,19.4095,19.4189,19.3436,19.3436,81810.0
2016-11-18 12:00:00,20.57,20.6,20.55,20.59,59159.0,19.3436,19.3719,19.3248,19.3625,59159.0
2016-11-18 12:30:00,20.59,20.61,20.57,20.61,55050.0,19.3625,19.3813,19.3436,19.3813,55050.0
2016-11-18 13:00:00,20.61,20.62,20.59,20.62,48284.0,19.3813,19.3907,19.3625,19.3907,48284.0
2016-11-18 13:30:00,20.62,20.63,20.56,20.57,101020.0,19.3907,19.4001,19.3342,19.3436,101020.0
2016-11-18 14:00:00,20.57,20.58,20.54,20.55,143339.0,19.3436,19.353,19.3154,19.3248,143339.0
2016-11-18 14:30:00,20.54,20.55,20.54,20.55,42255.0,19.3154,19.3248,19.3154,19.3248,42255.0
2016-11-18 15:00:00,20.54,20.56,20.51,20.54,159671.0,19.3154,19.3342,19.2872,19.3154,159671.0
2016-11-18 15:30:00,20.54,20.54,20.39,20.42,536201.0,19.3154,19.3154,19.1744,19.2026,536201.0
2016-11-21 09:30:00,20.48,20.62,20.46,20.5,106529.0,19.259,19.3907,19.2402,19.2778,106529.0
2016-11-21 10:00:00,20.5,20.53,20.38,20.39,104474.0,19.2778,19.306,19.165,19.1744,104474.0
2016-11-21 10:30:00,20.39,20.4,20.33,20.35,143058.0,19.1744,19.1838,19.118,19.1368,143058.0
2016-11-21 11:00:00,20.35,20.47,20.32,20.44,132522.0,19.1368,19.2496,19.1085,19.2214,132522.0
2016-11-21 11:30:00,20.45,20.5,20.43,20.48,79442.0,19.2308,19.2778,19.212,19.259,79442.0
2016-11-21 12:00:00,20.47,20.52,20.46,20.5,72024.0,19.2496,19.2966,19.2402,19.2778,72024.0
2016-11-21 12:30:00,20.5,20.55,20.42,20.44,112307.0,19.2778,19.3248,19.2026,19.2214,112307.0
2016-11-21 13:00:00,20.44,20.49,20.43,20.46,83845.0,19.2214,19.2684,19.212,19.2402,83845.0
2016-11-21 13:30:00,20.47,20.5,20.44,20.44,69764.0,19.2496,19.2778,19.2214,19.2214,69764.0
2016-11-21 14:00:00,20.44,20.44,20.4,20.41,106911.0,19.2214,19.2214,19.1838,19.1932,106911.0
2016-11-21 14:30:00,20.41,20.43,20.38,20.42,137178.0,19.1932,19.212,19.165,19.2026,137178.0
2016-11-21 15:00:00,20.41,20.41,20.36,20.36,139006.0,19.1932,19.1932,19.1462,19.1462,139006.0
2016-11-21 15:30:00,20.36,20.45,20.36,20.44,462957.0,19.1462,19.2308,19.1462,19.2214,462957.0
2016-11-22 09:30:00,20.57,20.9,20.54,20.86,432594.0,19.3436,19.654,19.3154,19.6164,432594.0
2016-11-22 10:00:00,20.86,20.97,20.82,20.85,256917.0,19.6164,19.7198,19.5787,19.6069,256917.0
2016-11-22 10:30:00,20.85,20.86,20.73,20.75,244030.0,19.6069,19.6164,19.4941,19.5129,244030.0
2016-11-22 11:00:00,20.75,20.78,20.67,20.68,110124.0,19.5129,19.5411,19.4377,19.4471,110124.0
2016-11-22 11:30:00,20.69,20.85,20.65,20.85,166557.0,19.4565,19.6069,19.4189,19.6069,166557.0
2016-11-22 12:00:00,20.85,20.96,20.83,20.95,142742.0,19.6069,19.7104,19.5881,19.701,142742.0
2016-11-22 12:30:00,20.94,21.11,20.94,21.09,218371.0,19.6916,19.8514,19.6916,19.8326,218371.0
2016-11-22 13:00:00,21.09,21.28,21.08,21.21,179966.0,19.8326,20.0113,19.8232,19.9455,179966.0
2016-11-22 13:30:00,21.21,21.27,21.17,21.21,131204.0,19.9455,20.0019,19.9079,19.9455,131204.0
2016-11-22 14:00:00,21.21,21.23,21.16,21.21,106367.0,19.9455,19.9643,19.8985,19.9455,106367.0
2016-11-22 14:30:00,21.21,21.42,21.21,21.35,339130.0,19.9455,20.143,19.9455,20.0771,339130.0
2016-11-22 15:00:00,21.34,21.47,21.34,21.39,409487.0,20.0677,20.19,20.0677,20.1148,409487.0
2016-11-22 15:30:00,21.39,21.44,21.33,21.41,647717.0,20.1148,20.1618,20.0583,20.1336,647717.0
2016-11-23 09:30:00,21.39,21.63,21.3,21.63,278907.0,20.1148,20.3404,20.0301,20.3404,278907.0
2016-11-23 10:00:00,21.64,21.69,21.53,21.61,166470.0,20.3499,20.3969,20.2464,20.3216,166470.0
2016-11-23 10:30:00,21.61,21.75,21.61,21.73,131386.0,20.3216,20.4533,20.3216,20.4345,131386.0
2016-11-23 11:00:00,21.75,21.78,21.63,21.7,154630.0,20.4533,20.4815,20.3404,20.4063,154630.0
2016-11-23 11:30:00,21.69,21.8,21.66,21.8,111624.0,20.3969,20.5003,20.3687,20.5003,111624.0
2016-11-23 12:00:00,21.79,21.82,21.73,21.79,104469.0,20.4909,20.5191,20.4345,20.4909,104469.0
2016-11-23 12:30:00,21.79,21.84,21.77,21.78,109622.0,20.4909,20.5379,20.4721,20.4815,109622.0
2016-11-23 13:00:00,21.78,21.81,21.78,21.8,63919.0,20.4815,20.5097,20.4815,20.5003,63919.0
2016-11-23 13:30:00,21.8,21.81,21.72,21.78,99213.0,20.5003,20.5097,20.4251,20.4815,99213.0
2016-11-23 14:00:00,21.78,21.82,21.72,21.73,104329.0,20.4815,20.5191,20.4251,20.4345,104329.0
2016-11-23 14:30:00,21.72,21.75,21.63,21.64,117465.0,20.4251,20.4533,20.3404,20.3499,117465.0
2016-11-23 15:00:00,21.64,21.71,21.64,21.71,108433.0,20.3499,20.4157,20.3499,20.4157,108433.0
2016-11-23 15:30:00,21.71,21.74,21.69,21.72,498393.0,20.4157,20.4439,20.3969,20.4251,498393.0
2016-11-25 09:30:00,21.7,21.8,21.65,21.73,85937.0,20.4063,20.5003,20.3593,20.4345,85937.0
2016-11-25 10:00:00,21.74,21.77,21.7,21.75,79225.0,20.4439,20.4721,20.4063,20.4533,79225.0
2016-11-25 10:30:00,21.75,21.81,21.74,21.78,52900.0,20.4533,20.5097,20.4439,20.4815,52900.0
2016-11-25 11:00:00,21.77,21.78,21.7,21.71,44425.0,20.4721,20.4815,20.4063,20.4157,44425.0
2016-11-25 11:30:00,21.7,21.73,21.65,21.65,47185.0,20.4063,20.4345,20.3593,20.3593,47185.0
2016-11-25 12:00:00,21.66,21.66,21.58,21.59,56339.0,20.3687,20.3687,20.2934,20.3028,56339.0
2016-11-25 12:30:00,21.59,21.67,21.58,21.63,124489.0,20.3028,20.3781,20.2934,20.3404,124489.0
2016-11-28 09:30:00,21.58,21.75,21.56,21.69,54019.0,20.2934,20.4533,20.2746,20.3969,54019.0
2016-11-28 10:00:00,21.68,21.69,21.55,21.57,101190.0,20.3875,20.3969,20.2652,20.284,101190.0
2016-11-28 10:30:00,21.58,21.6,21.47,21.47,81147.0,20.2934,20.3122,20.19,20.19,81147.0
2016-11-28 11:00:00,21.46,21.51,21.4,21.51,90355.0,20.1806,20.2276,20.1242,20.2276,90355.0
2016-11-28 11:30:00,21.51,21.61,21.51,21.59,98493.0,20.2276,20.3216,20.2276,20.3028,98493.0
2016-11-28 12:00:00,21.6,21.61,21.54,21.55,104623.0,20.3122,20.3216,20.2558,20.2652,104623.0
2016-11-28 12:30:00,21.55,21.61,21.54,21.55,66355.0,20.2652,20.3216,20.2558,20.2652,66355.0
2016-11-28 13:00:00,21.54,21.55,21.47,21.51,83901.0,20.2558,20.2652,20.19,20.2276,83901.0
2016-11-28 13:30:00,21.51,21.55,21.5,21.5,64060.0,20.2276,20.2652,20.2182,20.2182,64060.0
2016-11-28 14:00:00,21.5,21.52,21.47,21.48,46851.0,20.2182,20.237,20.19,20.1994,46851.0
2016-11-28 14:30:00,21.47,21.48,21.43,21.44,56526.0,20.19,20.1994,20.1524,20.1618,56526.0
2016-11-28 15:00:00,21.44,21.55,21.43,21.46,136584.0,20.1618,20.2652,20.1524,20.1806,136584.0
2016-11-28 15:30:00,21.46,21.48,21.34,21.38,381473.0,20.1806,20.1994,20.0677,20.1054,381473.0
2016-11-29 09:30:00,21.29,21.53,21.29,21.38,88905.0,20.0207,20.2464,20.0207,20.1054,88905.0
2016-11-29 10:00:00,21.39,21.53,21.38,21.49,67565.0,20.1148,20.2464,20.1054,20.2088,67565.0
2016-11-29 10:30:00,21.49,21.55,21.43,21.46,85274.0,20.2088,20.2652,20.1524,20.1806,85274.0
2016-11-29 11:00:00,21.45,21.47,21.43,21.44,156406.0,20.1712,20.19,20.1524,20.1618,156406.0
2016-11-29 11:30:00,21.44,21.47,21.41,21.42,228447.0,20.1618,20.19,20.1336,20.143,228447.0
2016-11-29 12:00:00,21.42,21.43,21.3,21.3,57092.0,20.143,20.1524,20.0301,20.0301,57092.0
2016-11-29 12:30:00,21.3,21.37,21.3,21.35,100066.0,20.0301,20.0959,20.0301,20.0771,100066.0
2016-11-29 13:00:00,21.35,21.38,21.31,21.32,111634.0,20.0771,20.1054,20.0395,20.0489,111634.0
2016-11-29 13:30:00,21.33,21.38,21.32,21.38,40469.0,20.0583,20.1054,20.0489,20.1054,40469.0
2016-11-29 14:00:00,21.38,21.39,21.35,21.36,59663.0,20.1054,20.1148,20.0771,20.0865,59663.0
2016-11-29 14:30:00,21.35,21.39,21.28,21.29,119555.0,20.0771,20.1148,20.0113,20.0207,119555.0
2016-11-29 15:00:00,21.3,21.3,21.21,21.25,68175.0,20.0301,20.0301,19.9455,19.9831,68175.0
2016-11-29 15:30:00,21.25,21.25,21.14,21.18,281827.0,19.9831,19.9831,19.8797,19.9173,281827.0
2016-11-30 09:30:00,21.32,21.47,21.1,21.21,124731.0,20.0489,20.19,19.842,19.9455,124731.0
2016-11-30 10:00:00,21.2,21.22,20.92,20.93,146501.0,19.9361,19.9549,19.6728,19.6822,146501.0
2016-11-30 10:30:00,20.93,20.97,20.89,20.95,90123.0,19.6822,19.7198,19.6446,19.701,90123.0
2016-11-30 11:00:00,20.96,21.18,20.94,21.18,118242.0,19.7104,19.9173,19.6916,19.9173,118242.0
2016-11-30 11:30:00,21.18,21.19,21.1,21.13,115856.0,19.9173,19.9267,19.842,19.8703,115856.0
2016-11-30 12:00:00,21.13,21.18,21.09,21.17,60237.0,19.8703,19.9173,19.8326,19.9079,60237.0
2016-11-30 12:30:00,21.17,21.21,21.16,21.19,45462.0,19.9079,19.9455,19.8985,19.9267,45462.0
2016-11-30 13:00:00,21.19,21.26,21.18,21.26,127927.0,19.9267,19.9925,19.9173,19.9925,127927.0
2016-11-30 13:30:00,21.26,21.29,21.24,21.29,54310.0,19.9925,20.0207,19.9737,20.0207,54310.0
2016-11-30 14:00:00,21.29,21.29,21.14,21.16,79730.0,20.0207,20.0207,19.8797,19.8985,79730.0
2016-11-30 14:30:00,21.16,21.18,21.1,21.17,102692.0,19.8985,19.9173,19.842,19.9079,102692.0
2016-11-30 15:00:00,21.16,21.2,21.12,21.14,202422.0,19.8985,19.9361,19.8609,19.8797,202422.0
2016-11-30 15:30:00,21.14,21.21,21.14,21.16,621892.0,19.8797,19.9455,19.8797,19.8985,621892.0
2016-12-01 09:30:00,21.26,21.26,20.98,21.16,94138.0,19.9925,19.9925,19.7292,19.8985,94138.0
2016-12-01 10:00:00,21.18,21.18,20.97,20.97,103448.0,19.9173,19.9173,19.7198,19.7198,103448.0
2016-12-01 10:30:00,20.96,21.0,20.78,20.84,111533.0,19.7104,19.748,19.5411,19.5975,111533.0
2016-12-01 11:00:00,20.85,20.97,20.83,20.92,97146.0,19.6069,19.7198,19.5881,19.6728,97146.0
2016-12-01 11:30:00,20.92,20.97,20.89,20.9,78391.0,19.6728,19.7198,19.6446,19.654,78391.0
2016-12-01 12:00:00,20.91,20.92,20.73,20.74,96162.0,19.6634,19.6728,19.4941,19.5035,96162.0
2016-12-01 12:30:00,20.75,20.79,20.7,20.73,88689.0,19.5129,19.5505,19.4659,19.4941,88689.0
2016-12-01 13:00:00,20.73,20.73,20.58,20.62,100025.0,19.4941,19.4941,19.353,19.3907,100025.0
2016-12-01 13:30:00,20.62,20.67,20.5,20.52,103513.0,19.3907,19.4377,19.2778,19.2966,103513.0
2016-12-01 14:00:00,20.52,20.62,20.52,20.58,92549.0,19.2966,19.3907,19.2966,19.353,92549.0
2016-12-01 14:30:00,20.58,20.6,20.53,20.56,82255.0,19.353,19.3719,19.306,19.3342,82255.0
2016-12-01 15:00:00,20.57,20.66,20.56,20.61,122787.0,19.3436,19.4283,19.3342,19.3813,122787.0
2016-12-01 15:30:00,20.61,20.66,20.55,20.66,404805.0,19.3813,19.4283,19.3248,19.4283,404805.0
2016-12-02 09:30:00,20.59,20.71,20.51,20.58,108395.0,19.3625,19.4753,19.2872,19.353,108395.0
2016-12-02 10:00:00,20.59,20.6,20.43,20.5,111009.0,19.3625,19.3719,19.212,19.2778,111009.0
2016-12-02 10:30:00,20.51,20.58,20.46,20.56,121122.0,19.2872,19.353,19.2402,19.3342,121122.0
2016-12-02 11:00:00,20.56,20.63,20.54,20.57,142909.0,19.3342,19.4001,19.3154,19.3436,142909.0
2016-12-02 11:30:00,20.57,20.61,20.5,20.51,66478.0,19.3436,19.3813,19.2778,19.2872,66478.0
2016-12-02 12:00:00,20.5,20.52,20.48,20.51,66557.0,19.2778,19.2966,19.259,19.2872,66557.0
2016-12-02 12:30:00,20.51,20.52,20.48,20.5,72263.0,19.2872,19.2966,19.259,19.2778,72263.0
2016-12-02 13:00:00,20.5,20.54,20.48,20.48,148668.0,19.2778,19.3154,19.259,19.259,148668.0
2016-12-02 13:30:00,20.48,20.5,20.46,20.5,76854.0,19.259,19.2778,19.2402,19.2778,76854.0
2016-12-02 14:00:00,20.51,20.52,20.43,20.48,102129.0,19.2872,19.2966,19.212,19.259,102129.0
2016-12-02 14:30:00,20.47,20.49,20.47,20.48,78425.0,19.2496,19.2684,19.2496,19.259,78425.0
2016-12-02 15:00:00,20.48,20.49,20.44,20.48,221037.0,19.259,19.2684,19.2214,19.259,221037.0
2016-12-02 15:30:00,20.48,20.52,20.46,20.5,721081.0,19.259,19.2966,19.2402,19.2778,721081.0
2016-12-05 09:30:00,20.69,20.97,20.67,20.95,90716.0,19.4565,19.7198,19.4377,19.701,90716.0
2016-12-05 10:00:00,20.96,21.05,20.92,21.02,129143.0,19.7104,19.795,19.6728,19.7668,129143.0
2016-12-05 10:30:00,21.03,21.07,20.99,21.0,102051.0,19.7762,19.8138,19.7386,19.748,102051.0
2016-12-05 11:00:00,21.0,21.08,20.98,21.03,110157.0,19.748,19.8232,19.7292,19.7762,110157.0
2016-12-05 11:30:00,21.03,21.04,20.98,21.01,77805.0,19.7762,19.7856,19.7292,19.7574,77805.0
2016-12-05 12:00:00,21.01,21.03,20.97,21.0,86914.0,19.7574,19.7762,19.7198,19.748,86914.0
2016-12-05 12:30:00,21.0,21.04,21.0,21.03,86655.0,19.748,19.7856,19.748,19.7762,86655.0
2016-12-05 13:00:00,21.03,21.06,21.0,21.01,58637.0,19.7762,19.8044,19.748,19.7574,58637.0
2016-12-05 13:30:00,21.01,21.02,20.98,21.0,46452.0,19.7574,19.7668,19.7292,19.748,46452.0
2016-12-05 14:00:00,21.0,21.0,20.94,20.95,69712.0,19.748,19.748,19.6916,19.701,69712.0
2016-12-05 14:30:00,20.96,21.01,20.95,21.0,71994.0,19.7104,19.7574,19.701,19.748,71994.0
2016-12-05 15:00:00,21.0,21.02,20.99,21.0,72041.0,19.748,19.7668,19.7386,19.748,72041.0
2016-12-05 15:30:00,21.0,21.02,20.98,20.99,232340.0,19.748,19.7668,19.7292,19.7386,232340.0
2016-12-06 09:30:00,21.09,21.3,21.09,21.21,169619.0,19.8326,20.0301,19.8326,19.9455,169619.0
2016-12-06 10:00:00,21.2,21.3,21.19,21.2,119256.0,19.9361,20.0301,19.9267,19.9361,119256.0
2016-12-06 10:30:00,21.21,21.3,21.2,21.21,111849.0,19.9455,20.0301,19.9361,19.9455,111849.0
2016-12-06 11:00:00,21.2,21.26,21.17,21.25,67769.0,19.9361,19.9925,19.9079,19.9831,67769.0
2016-12-06 11:30:00,21.24,21.34,21.22,21.33,76568.0,19.9737,20.0677,19.9549,20.0583,76568.0
2016-12-06 12:00:00,21.34,21.4,21.31,21.37,69380.0,20.0677,20.1242,20.0395,20.0959,69380.0
2016-12-06 12:30:00,21.37,21.39,21.35,21.37,47534.0,20.0959,20.1148,20.0771,20.0959,47534.0
2016-12-06 13:00:00,21.36,21.4,21.26,21.36,251545.0,20.0865,20.1242,19.9925,20.0865,251545.0
2016-12-06 13:30:00,21.36,21.4,21.3,21.39,77617.0,20.0865,20.1242,20.0301,20.1148,77617.0
2016-12-06 14:00:00,21.39,21.43,21.37,21.41,72405.0,20.1148,20.1524,20.0959,20.1336,72405.0
2016-12-06 14:30:00,21.42,21.48,21.39,21.48,89853.0,20.143,20.1994,20.1148,20.1994,89853.0
2016-12-06 15:00:00,21.47,21.49,21.43,21.45,74824.0,20.19,20.2088,20.1524,20.1712,74824.0
2016-12-06 15:30:00,21.44,21.5,21.44,21.5,326419.0,20.1618,20.2182,20.1618,20.2182,326419.0
2016-12-07 09:30:00,20.55,21.14,20.44,21.13,478560.0,19.3248,19.8797,19.2214,19.8703,478560.0
2016-12-07 10:00:00,21.13,21.18,20.99,21.12,236298.0,19.8703,19.9173,19.7386,19.8609,236298.0
2016-12-07 10:30:00,21.13,21.36,21.12,21.36,178533.0,19.8703,20.0865,19.8609,20.0865,178533.0
2016-12-07 11:00:00,21.35,21.39,21.21,21.26,148468.0,20.0771,20.1148,19.9455,19.9925,148468.0
2016-12-07 11:30:00,21.26,21.36,21.14,21.15,177028.0,19.9925,20.0865,19.8797,19.8891,177028.0
2016-12-07 12:00:00,21.14,21.18,21.04,21.08,148489.0,19.8797,19.9173,19.7856,19.8232,148489.0
2016-12-07 12:30:00,21.07,21.13,21.06,21.13,80728.0,19.8138,19.8703,19.8044,19.8703,80728.0
2016-12-07 13:00:00,21.13,21.13,21.05,21.07,112148.0,19.8703,19.8703,19.795,19.8138,112148.0
2016-12-07 13:30:00,21.06,21.19,21.05,21.16,103974.0,19.8044,19.9267,19.795,19.8985,103974.0
2016-12-07 14:00:00,21.17,21.28,21.14,21.23,120758.0,19.9079,20.0113,19.8797,19.9643,120758.0
2016-12-07 14:30:00,21.23,21.38,21.23,21.37,145108.0,19.9643,20.1054,19.9643,20.0959,145108.0
2016-12-07 15:00:00,21.38,21.38,21.3,21.32,153534.0,20.1054,20.1054,20.0301,20.0489,153534.0
2016-12-07 15:30:00,21.32,21.35,21.27,21.31,374815.0,20.0489,20.0771,20.0019,20.0395,374815.0
2016-12-08 09:30:00,21.3,21.5,21.25,21.32,177261.0,20.0301,20.2182,19.9831,20.0489,177261.0
2016-12-08 10:00:00,21.32,21.39,21.25,21.37,154075.0,20.0489,20.1148,19.9831,20.0959,154075.0
2016-12-08 10:30:00,21.38,21.51,21.37,21.49,112113.0,20.1054,20.2276,20.0959,20.2088,112113.0
2016-12-08 11:00:00,21.49,21.68,21.49,21.68,137554.0,20.2088,20.3875,20.2088,20.3875,137554.0
2016-12-08 11:30:00,21.68,21.68,21.57,21.59,130275.0,20.3875,20.3875,20.284,20.3028,130275.0
2016-12-08 12:00:00,21.6,21.64,21.54,21.57,104500.0,20.3122,20.3499,20.2558,20.284,104500.0
2016-12-08 12:30:00,21.57,21.61,21.55,21.57,111594.0,20.284,20.3216,20.2652,20.284,111594.0
2016-12-08 13:00:00,21.58,21.6,21.54,21.57,74914.0,20.2934,20.3122,20.2558,20.284,74914.0
2016-12-08 13:30:00,21.57,21.6,21.54,21.55,121530.0,20.284,20.3122,20.2558,20.2652,121530.0
2016-12-08 14:00:00,21.55,21.57,21.42,21.48,114898.0,20.2652,20.284,20.143,20.1994,114898.0
2016-12-08 14:30:00,21.48,21.48,21.37,21.42,139114.0,20.1994,20.1994,20.0959,20.143,139114.0
2016-12-08 15:00:00,21.42,21.56,21.39,21.53,329582.0,20.143,20.2746,20.1148,20.2464,329582.0
2016-12-08 15:30:00,21.53,21.59,21.52,21.58,313171.0,20.2464,20.3028,20.237,20.2934,313171.0
2016-12-09 09:30:00,21.63,21.7,21.58,21.6,73952.0,20.3404,20.4063,20.2934,20.3122,73952.0
2016-12-09 10:00:00,21.61,21.62,21.48,21.52,85181.0,20.3216,20.331,20.1994,20.237,85181.0
2016-12-09 10:30:00,21.52,21.74,21.51,21.73,192109.0,20.237,20.4439,20.2276,20.4345,192109.0
2016-12-09 11:00:00,21.73,21.8,21.72,21.73,114525.0,20.4345,20.5003,20.4251,20.4345,114525.0
2016-12-09 11:30:00,21.73,21.77,21.7,21.75,133629.0,20.4345,20.4721,20.4063,20.4533,133629.0
2016-12-09 12:00:00,21.75,21.77,21.73,21.75,88162.0,20.4533,20.4721,20.4345,20.4533,88162.0
2016-12-09 12:30:00,21.75,21.77,21.7,21.77,100313.0,20.4533,20.4721,20.4063,20.4721,100313.0
2016-12-09 13:00:00,21.77,21.82,21.74,21.76,99725.0,20.4721,20.5191,20.4439,20.4627,99725.0
2016-12-09 13:30:00,21.76,21.81,21.75,21.75,106429.0,20.4627,20.5097,20.4533,20.4533,106429.0
2016-12-09 14:00:00,21.76,21.79,21.64,21.64,102896.0,20.4627,20.4909,20.3499,20.3499,102896.0
2016-12-09 14:30:00,21.65,21.65,21.61,21.64,92707.0,20.3593,20.3593,20.3216,20.3499,92707.0
2016-12-09 15:00:00,21.65,21.69,21.64,21.68,62577.0,20.3593,20.3969,20.3499,20.3875,62577.0
2016-12-09 15:30:00,21.67,21.68,21.6,21.62,165253.0,20.3781,20.3875,20.3122,20.331,165253.0
2016-12-12 09:30:00,21.48,21.85,21.45,21.76,113918.0,20.1994,20.5473,20.1712,20.4627,113918.0
2016-12-12 10:00:00,21.75,21.81,21.73,21.8,99346.0,20.4533,20.5097,20.4345,20.5003,99346.0
2016-12-12 10:30:00,21.8,21.87,21.72,21.76,130398.0,20.5003,20.5661,20.4251,20.4627,130398.0
2016-12-12 11:00:00,21.75,21.75,21.57,21.58,107301.0,20.4533,20.4533,20.284,20.2934,107301.0
2016-12-12 11:30:00,21.57,21.59,21.38,21.41,135948.0,20.284,20.3028,20.1054,20.1336,135948.0
2016-12-12 12:00:00,21.42,21.42,21.31,21.39,88898.0,20.143,20.143,20.0395,20.1148,88898.0
2016-12-12 12:30:00,21.38,21.47,21.37,21.39,72543.0,20.1054,20.19,20.0959,20.1148,72543.0
2016-12-12 13:00:00,21.4,21.46,21.39,21.43,46726.0,20.1242,20.1806,20.1148,20.1524,46726.0
2016-12-12 13:30:00,21.43,21.44,21.34,21.37,114511.0,20.1524,20.1618,20.0677,20.0959,114511.0
2016-12-12 14:00:00,21.36,21.46,21.35,21.42,87259.0,20.0865,20.1806,20.0771,20.143,87259.0
2016-12-12 14:30:00,21.43,21.44,21.39,21.4,57690.0,20.1524,20.1618,20.1148,20.1242,57690.0
2016-12-12 15:00:00,21.4,21.52,21.4,21.48,115623.0,20.1242,20.237,20.1242,20.1994,115623.0
2016-12-12 15:30:00,21.48,21.51,21.47,21.5,305192.0,20.1994,20.2276,20.19,20.2182,305192.0
2016-12-13 09:30:00,21.52,21.75,21.4,21.41,180130.0,20.237,20.4533,20.1242,20.1336,180130.0
2016-12-13 10:00:00,21.4,21.56,21.37,21.45,171177.0,20.1242,20.2746,20.0959,20.1712,171177.0
2016-12-13 10:30:00,21.44,21.45,21.37,21.44,91041.0,20.1618,20.1712,20.0959,20.1618,91041.0
2016-12-13 11:00:00,21.45,21.47,21.38,21.41,105571.0,20.1712,20.19,20.1054,20.1336,105571.0
2016-12-13 11:30:00,21.4,21.45,21.37,21.41,54972.0,20.1242,20.1712,20.0959,20.1336,54972.0
2016-12-13 12:00:00,21.4,21.48,21.4,21.45,85692.0,20.1242,20.1994,20.1242,20.1712,85692.0
2016-12-13 12:30:00,21.46,21.56,21.45,21.55,59530.0,20.1806,20.2746,20.1712,20.2652,59530.0
2016-12-13 13:00:00,21.54,21.6,21.53,21.59,73951.0,20.2558,20.3122,20.2464,20.3028,73951.0
2016-12-13 13:30:00,21.59,21.61,21.56,21.6,48183.0,20.3028,20.3216,20.2746,20.3122,48183.0
2016-12-13 14:00:00,21.6,21.61,21.54,21.54,64359.0,20.3122,20.3216,20.2558,20.2558,64359.0
2016-12-13 14:30:00,21.54,21.62,21.53,21.6,79947.0,20.2558,20.331,20.2464,20.3122,79947.0
2016-12-13 15:00:00,21.6,21.66,21.58,21.64,129274.0,20.3122,20.3687,20.2934,20.3499,129274.0
2016-12-13 15:30:00,21.64,21.68,21.62,21.63,450660.0,20.3499,20.3875,20.331,20.3404,450660.0
2016-12-14 09:30:00,21.64,21.82,21.48,21.48,140589.0,20.3499,20.5191,20.1994,20.1994,140589.0
2016-12-14 10:00:00,21.48,21.67,21.41,21.64,192874.0,20.1994,20.3781,20.1336,20.3499,192874.0
2016-12-14 10:30:00,21.65,21.66,21.54,21.63,85917.0,20.3593,20.3687,20.2558,20.3404,85917.0
2016-12-14 11:00:00,21.63,21.7,21.61,21.7,101150.0,20.3404,20.4063,20.3216,20.4063,101150.0
2016-12-14 11:30:00,21.7,21.7,21.59,21.6,86948.0,20.4063,20.4063,20.3028,20.3122,86948.0
2016-12-14 12:00:00,21.61,21.63,21.56,21.62,46091.0,20.3216,20.3404,20.2746,20.331,46091.0
2016-12-14 12:30:00,21.62,21.67,21.58,21.66,60911.0,20.331,20.3781,20.2934,20.3687,60911.0
2016-12-14 13:00:00,21.66,21.72,21.66,21.71,80674.0,20.3687,20.4251,20.3687,20.4157,80674.0
2016-12-14 13:30:00,21.71,21.77,21.71,21.75,86097.0,20.4157,20.4721,20.4157,20.4533,86097.0
2016-12-14 14:00:00,21.75,21.79,21.56,21.56,131404.0,20.4533,20.4909,20.2746,20.2746,131404.0
2016-12-14 14:30:00,21.55,21.69,21.55,21.57,111336.0,20.2652,20.3969,20.2652,20.284,111336.0
2016-12-14 15:00:00,21.56,21.61,21.46,21.59,138525.0,20.2746,20.3216,20.1806,20.3028,138525.0
2016-12-14 15:30:00,21.59,21.68,21.49,21.5,375568.0,20.3028,20.3875,20.2088,20.2182,375568.0
2016-12-15 09:30:00,21.58,21.87,21.51,21.87,145393.0,20.2934,20.5661,20.2276,20.5661,145393.0
2016-12-15 10:00:00,21.87,21.88,21.8,21.82,155751.0,20.5661,20.5755,20.5003,20.5191,155751.0
2016-12-15 10:30:00,21.82,21.89,21.77,21.85,162996.0,20.5191,20.5849,20.4721,20.5473,162996.0
2016-12-15 11:00:00,21.86,21.95,21.85,21.92,209125.0,20.5567,20.6414,20.5473,20.6132,209125.0
2016-12-15 11:30:00,21.93,22.03,21.9,21.99,179920.0,20.6226,20.7166,20.5943,20.679,179920.0
2016-12-15 12:00:00,21.99,21.99,21.91,21.93,99198.0,20.679,20.679,20.6038,20.6226,99198.0
2016-12-15 12:30:00,21.93,21.93,21.89,21.92,91572.0,20.6226,20.6226,20.5849,20.6132,91572.0
2016-12-15 13:00:00,21.92,21.97,21.9,21.93,108191.0,20.6132,20.6602,20.5943,20.6226,108191.0
2016-12-15 13:30:00,21.94,21.97,21.85,21.86,160882.0,20.632,20.6602,20.5473,20.5567,160882.0
2016-12-15 14:00:00,21.86,21.98,21.84,21.96,143845.0,20.5567,20.6696,20.5379,20.6508,143845.0
2016-12-15 14:30:00,21.97,22.04,21.96,22.01,128157.0,20.6602,20.726,20.6508,20.6978,128157.0
2016-12-15 15:00:00,22.01,22.01,21.72,21.73,363799.0,20.6978,20.6978,20.4251,20.4345,363799.0
2016-12-15 15:30:00,21.72,21.78,21.57,21.57,849457.0,20.4251,20.4815,20.284,20.284,849457.0
2016-12-16 09:30:00,23.85,24.46,23.7,24.44,3369633.0,22.4281,23.0017,22.287,22.9829,3369633.0
2016-12-16 10:00:00,24.45,24.72,24.43,24.68,1419753.0,22.9923,23.2462,22.9735,23.2086,1419753.0
2016-12-16 10:30:00,24.67,25.14,24.6,24.98,1743710.0,23.1992,23.6412,23.1334,23.4907,1743710.0
2016-12-16 11:00:00,24.98,25.02,24.73,24.78,1015764.0,23.4907,23.5283,23.2556,23.3026,1015764.0
2016-12-16 11:30:00,24.77,24.99,24.75,24.91,604447.0,23.2932,23.5001,23.2744,23.4249,604447.0
2016-12-16 12:00:00,24.91,24.98,24.68,24.76,624277.0,23.4249,23.4907,23.2086,23.2838,624277.0
2016-12-16 12:30:00,24.76,24.95,24.74,24.87,413077.0,23.2838,23.4625,23.265,23.3873,413077.0
2016-12-16 13:00:00,24.88,24.97,24.78,24.89,382139.0,23.3967,23.4813,23.3026,23.4061,382139.0
2016-12-16 13:30:00,24.89,24.95,24.66,24.69,472791.0,23.4061,23.4625,23.1898,23.218,472791.0
2016-12-16 14:00:00,24.69,24.73,24.34,24.46,1053349.0,23.218,23.2556,22.8889,23.0017,1053349.0
2016-12-16 14:30:00,24.46,24.82,24.46,24.62,738493.0,23.0017,23.3403,23.0017,23.1522,738493.0
2016-12-16 15:00:00,24.62,24.62,24.3,24.39,967354.0,23.1522,23.1522,22.8513,22.9359,967354.0
2016-12-16 15:30:00,24.4,24.43,24.05,24.15,1974547.0,22.9453,22.9735,22.6162,22.7102,1974547.0
2016-12-19 09:30:00,24.12,24.34,23.85,24.22,506121.0,22.682,22.8889,22.4281,22.776,506121.0
2016-12-19 10:00:00,24.23,24.48,24.17,24.42,326294.0,22.7854,23.0205,22.729,22.9641,326294.0
2016-12-19 10:30:00,24.42,24.5,24.32,24.38,274907.0,22.9641,23.0393,22.8701,22.9265,274907.0
2016-12-19 11:00:00,24.37,24.45,24.28,24.3,296745.0,22.9171,22.9923,22.8325,22.8513,296745.0
2016-12-19 11:30:00,24.3,24.34,24.24,24.25,154784.0,22.8513,22.8889,22.7948,22.8042,154784.0
2016-12-19 12:00:00,24.24,24.44,24.22,24.37,205815.0,22.7948,22.9829,22.776,22.9171,205815.0
2016-12-19 12:30:00,24.38,24.4,24.28,24.29,205232.0,22.9265,22.9453,22.8325,22.8419,205232.0
2016-12-19 13:00:00,24.29,24.32,24.22,24.29,396125.0,22.8419,22.8701,22.776,22.8419,396125.0
2016-12-19 13:30:00,24.3,24.3,24.25,24.27,267867.0,22.8513,22.8513,22.8042,22.8231,267867.0
2016-12-19 14:00:00,24.28,24.32,24.22,24.26,249124.0,22.8325,22.8701,22.776,22.8136,249124.0
2016-12-19 14:30:00,24.26,24.28,24.19,24.23,180554.0,22.8136,22.8325,22.7478,22.7854,180554.0
2016-12-19 15:00:00,24.23,24.25,24.16,24.23,241888.0,22.7854,22.8042,22.7196,22.7854,241888.0
2016-12-19 15:30:00,24.23,24.27,24.16,24.23,814172.0,22.7854,22.8231,22.7196,22.7854,814172.0
2016-12-20 09:30:00,24.19,24.53,24.06,24.46,282037.0,22.7478,23.0676,22.6256,23.0017,282037.0
2016-12-20 10:00:00,24.46,24.54,24.32,24.35,318318.0,23.0017,23.077,22.8701,22.8983,318318.0
2016-12-20 10:30:00,24.35,24.42,24.3,24.4,194907.0,22.8983,22.9641,22.8513,22.9453,194907.0
2016-12-20 11:00:00,24.39,24.44,24.33,24.42,170991.0,22.9359,22.9829,22.8795,22.9641,170991.0
2016-12-20 11:30:00,24.41,24.42,24.21,24.25,137117.0,22.9547,22.9641,22.7666,22.8042,137117.0
2016-12-20 12:00:00,24.25,24.28,24.21,24.23,123077.0,22.8042,22.8325,22.7666,22.7854,123077.0
2016-12-20 12:30:00,24.23,24.32,24.18,24.28,129626.0,22.7854,22.8701,22.7384,22.8325,129626.0
2016-12-20 13:00:00,24.28,24.33,24.26,24.32,65803.0,22.8325,22.8795,22.8136,22.8701,65803.0
2016-12-20 13:30:00,24.31,24.45,24.28,24.42,166740.0,22.8607,22.9923,22.8325,22.9641,166740.0
2016-12-20 14:00:00,24.42,24.42,24.35,24.38,82398.0,22.9641,22.9641,22.8983,22.9265,82398.0
2016-12-20 14:30:00,24.38,24.38,24.31,24.33,204044.0,22.9265,22.9265,22.8607,22.8795,204044.0
2016-12-20 15:00:00,24.33,24.37,24.28,24.33,112714.0,22.8795,22.9171,22.8325,22.8795,112714.0
2016-12-20 15:30:00,24.33,24.41,24.3,24.4,356548.0,22.8795,22.9547,22.8513,22.9453,356548.0
2016-12-21 09:30:00,24.26,24.39,24.13,24.27,91402.0,22.8136,22.9359,22.6914,22.8231,91402.0
2016-12-21 10:00:00,24.27,24.4,24.26,24.34,69631.0,22.8231,22.9453,22.8136,22.8889,69631.0
2016-12-21 10:30:00,24.34,24.35,24.23,24.24,103505.0,22.8889,22.8983,22.7854,22.7948,103505.0
2016-12-21 11:00:00,24.23,24.25,24.13,24.15,107623.0,22.7854,22.8042,22.6914,22.7102,107623.0
2016-12-21 11:30:00,24.15,24.18,24.12,24.17,63973.0,22.7102,22.7384,22.682,22.729,63973.0
2016-12-21 12:00:00,24.18,24.28,24.17,24.24,74197.0,22.7384,22.8325,22.729,22.7948,74197.0
2016-12-21 12:30:00,24.25,24.27,24.23,24.23,26813.0,22.8042,22.8231,22.7854,22.7854,26813.0
2016-12-21 13:00:00,24.23,24.25,24.19,24.2,53945.0,22.7854,22.8042,22.7478,22.7572,53945.0
2016-12-21 13:30:00,24.21,24.21,24.15,24.15,80398.0,22.7666,22.7666,22.7102,22.7102,80398.0
2016-12-21 14:00:00,24.15,24.21,24.13,24.18,126305.0,22.7102,22.7666,22.6914,22.7384,126305.0
2016-12-21 14:30:00,24.17,24.29,24.17,24.28,215897.0,22.729,22.8419,22.729,22.8325,215897.0
2016-12-21 15:00:00,24.28,24.33,24.24,24.3,186198.0,22.8325,22.8795,22.7948,22.8513,186198.0
2016-12-21 15:30:00,24.29,24.31,24.18,24.21,318288.0,22.8419,22.8607,22.7384,22.7666,318288.0
2016-12-22 09:30:00,24.18,24.19,23.93,24.18,136255.0,22.7384,22.7478,22.5033,22.7384,136255.0
2016-12-22 10:00:00,24.19,24.23,24.1,24.1,99802.0,22.7478,22.7854,22.6632,22.6632,99802.0
2016-12-22 10:30:00,24.1,24.19,24.06,24.09,109333.0,22.6632,22.7478,22.6256,22.6538,109333.0
2016-12-22 11:00:00,24.09,24.17,24.03,24.03,107639.0,22.6538,22.729,22.5974,22.5974,107639.0
2016-12-22 11:30:00,24.03,24.09,23.97,23.99,98372.0,22.5974,22.6538,22.5409,22.5597,98372.0
2016-12-22 12:00:00,23.99,24.0,23.96,24.0,93557.0,22.5597,22.5692,22.5315,22.5692,93557.0
2016-12-22 12:30:00,24.0,24.11,24.0,24.11,64031.0,22.5692,22.6726,22.5692,22.6726,64031.0
2016-12-22 13:00:00,24.11,24.16,24.09,24.15,80384.0,22.6726,22.7196,22.6538,22.7102,80384.0
2016-12-22 13:30:00,24.15,24.27,24.13,24.2,108712.0,22.7102,22.8231,22.6914,22.7572,108712.0
2016-12-22 14:00:00,24.21,24.23,24.19,24.19,53881.0,22.7666,22.7854,22.7478,22.7478,53881.0
2016-12-22 14:30:00,24.19,24.19,24.12,24.14,77553.0,22.7478,22.7478,22.682,22.7008,77553.0
2016-12-22 15:00:00,24.15,24.15,24.06,24.09,70003.0,22.7102,22.7102,22.6256,22.6538,70003.0
2016-12-22 15:30:00,24.09,24.1,24.05,24.07,324963.0,22.6538,22.6632,22.6162,22.635,324963.0
2016-12-23 09:30:00,24.04,24.06,23.89,23.89,97280.0,22.6068,22.6256,22.4657,22.4657,97280.0
2016-12-23 10:00:00,23.89,24.13,23.88,24.12,73084.0,22.4657,22.6914,22.4563,22.682,73084.0
2016-12-23 10:30:00,24.12,24.2,24.01,24.06,76560.0,22.682,22.7572,22.5786,22.6256,76560.0
2016-12-23 11:00:00,24.06,24.13,24.04,24.13,62494.0,22.6256,22.6914,22.6068,22.6914,62494.0
2016-12-23 11:30:00,24.13,24.15,24.04,24.05,38759.0,22.6914,22.7102,22.6068,22.6162,38759.0
2016-12-23 12:00:00,24.06,24.1,24.05,24.09,47217.0,22.6256,22.6632,22.6162,22.6538,47217.0
2016-12-23 12:30:00,24.09,24.12,24.05,24.05,27139.0,22.6538,22.682,22.6162,22.6162,27139.0
2016-12-23 13:00:00,24.06,24.12,24.05,24.12,37120.0,22.6256,22.682,22.6162,22.682,37120.0
2016-12-23 13:30:00,24.11,24.13,24.1,24.11,36055.0,22.6726,22.6914,22.6632,22.6726,36055.0
2016-12-23 14:00:00,24.1,24.12,24.1,24.11,27382.0,22.6632,22.682,22.6632,22.6726,27382.0
2016-12-23 14:30:00,24.11,24.12,24.07,24.07,29847.0,22.6726,22.682,22.635,22.635,29847.0
2016-12-23 15:00:00,24.07,24.12,24.07,24.07,38285.0,22.635,22.682,22.635,22.635,38285.0
2016-12-23 15:30:00,24.08,24.12,24.06,24.11,146216.0,22.6444,22.682,22.6256,22.6726,146216.0
2016-12-27 09:30:00,24.08,24.32,24.07,24.28,46510.0,22.6444,22.8701,22.635,22.8325,46510.0
2016-12-27 10:00:00,24.27,24.32,24.22,24.25,30985.0,22.8231,22.8701,22.776,22.8042,30985.0
2016-12-27 10:30:00,24.24,24.26,24.15,24.2,68281.0,22.7948,22.8136,22.7102,22.7572,68281.0
2016-12-27 11:00:00,24.2,24.29,24.19,24.28,205740.0,22.7572,22.8419,22.7478,22.8325,205740.0
2016-12-27 11:30:00,24.29,24.32,24.19,24.22,150218.0,22.8419,22.8701,22.7478,22.776,150218.0
2016-12-27 12:00:00,24.23,24.34,24.22,24.3,74870.0,22.7854,22.8889,22.776,22.8513,74870.0
2016-12-27 12:30:00,24.3,24.3,24.2,24.2,47547.0,22.8513,22.8513,22.7572,22.7572,47547.0
2016-12-27 13:00:00,24.2,24.25,24.18,24.24,35485.0,22.7572,22.8042,22.7384,22.7948,35485.0
2016-12-27 13:30:00,24.25,24.25,24.2,24.23,53548.0,22.8042,22.8042,22.7572,22.7854,53548.0
2016-12-27 14:00:00,24.23,24.26,24.21,24.25,72586.0,22.7854,22.8136,22.7666,22.8042,72586.0
2016-12-27 14:30:00,24.24,24.25,24.22,24.22,38183.0,22.7948,22.8042,22.776,22.776,38183.0
2016-12-27 15:00:00,24.22,24.28,24.22,24.25,80884.0,22.776,22.8325,22.776,22.8042,80884.0
2016-12-27 15:30:00,24.25,24.26,24.15,24.16,259534.0,22.8042,22.8136,22.7102,22.7196,259534.0
2016-12-28 09:30:00,24.23,24.24,24.02,24.03,42731.0,22.7854,22.7948,22.588,22.5974,42731.0
2016-12-28 10:00:00,24.02,24.02,23.82,23.87,116493.0,22.588,22.588,22.3999,22.4469,116493.0
2016-12-28 10:30:00,23.86,23.94,23.84,23.87,83741.0,22.4375,22.5127,22.4187,22.4469,83741.0
2016-12-28 11:00:00,23.88,24.06,23.88,24.03,71386.0,22.4563,22.6256,22.4563,22.5974,71386.0
2016-12-28 11:30:00,24.04,24.05,23.95,23.95,43544.0,22.6068,22.6162,22.5221,22.5221,43544.0
2016-12-28 12:00:00,23.96,23.96,23.87,23.91,57445.0,22.5315,22.5315,22.4469,22.4845,57445.0
2016-12-28 12:30:00,23.91,23.91,23.81,23.87,73217.0,22.4845,22.4845,22.3905,22.4469,73217.0
2016-12-28 13:00:00,23.87,23.9,23.85,23.89,72630.0,22.4469,22.4751,22.4281,22.4657,72630.0
2016-12-28 13:30:00,23.89,23.9,23.81,23.82,34700.0,22.4657,22.4751,22.3905,22.3999,34700.0
2016-12-28 14:00:00,23.82,23.92,23.82,23.86,70122.0,22.3999,22.4939,22.3999,22.4375,70122.0
2016-12-28 14:30:00,23.87,23.88,23.76,23.8,45754.0,22.4469,22.4563,22.3435,22.3811,45754.0
2016-12-28 15:00:00,23.8,23.86,23.8,23.8,61697.0,22.3811,22.4375,22.3811,22.3811,61697.0
2016-12-28 15:30:00,23.8,23.82,23.74,23.78,206784.0,22.3811,22.3999,22.3247,22.3623,206784.0
2016-12-29 09:30:00,23.77,24.08,23.77,23.89,84649.0,22.3529,22.6444,22.3529,22.4657,84649.0
2016-12-29 10:00:00,23.89,24.0,23.89,23.95,56453.0,22.4657,22.5692,22.4657,22.5221,56453.0
2016-12-29 10:30:00,23.95,23.99,23.8,23.8,95270.0,22.5221,22.5597,22.3811,22.3811,95270.0
2016-12-29 11:00:00,23.8,23.81,23.76,23.8,61390.0,22.3811,22.3905,22.3435,22.3811,61390.0
2016-12-29 11:30:00,23.8,23.86,23.74,23.75,58386.0,22.3811,22.4375,22.3247,22.3341,58386.0
2016-12-29 12:00:00,23.75,23.78,23.73,23.77,35494.0,22.3341,22.3623,22.3152,22.3529,35494.0
2016-12-29 12:30:00,23.78,23.81,23.74,23.79,27790.0,22.3623,22.3905,22.3247,22.3717,27790.0
2016-12-29 13:00:00,23.78,23.86,23.78,23.86,56372.0,22.3623,22.4375,22.3623,22.4375,56372.0
2016-12-29 13:30:00,23.86,23.86,23.81,23.83,55386.0,22.4375,22.4375,22.3905,22.4093,55386.0
2016-12-29 14:00:00,23.83,23.91,23.83,23.83,41868.0,22.4093,22.4845,22.4093,22.4093,41868.0
2016-12-29 14:30:00,23.83,23.83,23.77,23.78,44180.0,22.4093,22.4093,22.3529,22.3623,44180.0
2016-12-29 15:00:00,23.78,23.83,23.75,23.8,91868.0,22.3623,22.4093,22.3341,22.3811,91868.0
2016-12-29 15:30:00,23.8,23.82,23.78,23.79,231707.0,22.3811,22.3999,22.3623,22.3717,231707.0
2016-12-30 09:30:00,23.9,23.9,23.57,23.57,61872.0,22.4751,22.4751,22.1648,22.1648,61872.0
2016-12-30 10:00:00,23.57,23.75,23.57,23.74,137219.0,22.1648,22.3341,22.1648,22.3247,137219.0
2016-12-30 10:30:00,23.73,23.81,23.72,23.8,116926.0,22.3152,22.3905,22.3058,22.3811,116926.0
2016-12-30 11:00:00,23.79,23.88,23.78,23.87,35899.0,22.3717,22.4563,22.3623,22.4469,35899.0
2016-12-30 11:30:00,23.86,23.88,23.8,23.86,32149.0,22.4375,22.4563,22.3811,22.4375,32149.0
2016-12-30 12:00:00,23.85,23.91,23.79,23.86,138311.0,22.4281,22.4845,22.3717,22.4375,138311.0
2016-12-30 12:30:00,23.86,23.94,23.83,23.91,314360.0,22.4375,22.5127,22.4093,22.4845,314360.0
2016-12-30 13:00:00,23.91,23.95,23.83,23.87,125605.0,22.4845,22.5221,22.4093,22.4469,125605.0
2016-12-30 13:30:00,23.88,23.88,23.78,23.79,39240.0,22.4563,22.4563,22.3623,22.3717,39240.0
2016-12-30 14:00:00,23.79,23.82,23.76,23.77,31934.0,22.3717,22.3999,22.3435,22.3529,31934.0
2016-12-30 14:30:00,23.76,23.8,23.7,23.72,43409.0,22.3435,22.3811,22.287,22.3058,43409.0
2016-12-30 15:00:00,23.72,23.76,23.69,23.75,58554.0,22.3058,22.3435,22.2776,22.3341,58554.0
2016-12-30 15:30:00,23.76,23.76,23.61,23.67,239548.0,22.3435,22.3435,22.2024,22.2588,239548.0
2017-01-03 09:30:00,23.84,23.91,23.61,23.88,104417.0,22.4187,22.4845,22.2024,22.4563,104417.0
2017-01-03 10:00:00,23.86,24.11,23.83,23.98,104508.0,22.4375,22.6726,22.4093,22.5503,104508.0
2017-01-03 10:30:00,23.98,24.01,23.72,23.75,116548.0,22.5503,22.5786,22.3058,22.3341,116548.0
2017-01-03 11:00:00,23.75,23.88,23.72,23.8,129197.0,22.3341,22.4563,22.3058,22.3811,129197.0
2017-01-03 11:30:00,23.81,23.88,23.75,23.88,276917.0,22.3905,22.4563,22.3341,22.4563,276917.0
2017-01-03 12:00:00,23.89,23.9,23.79,23.8,133495.0,22.4657,22.4751,22.3717,22.3811,133495.0
2017-01-03 12:30:00,23.8,23.87,23.75,23.87,83741.0,22.3811,22.4469,22.3341,22.4469,83741.0
2017-01-03 13:00:00,23.87,23.87,23.73,23.83,69200.0,22.4469,22.4469,22.3152,22.4093,69200.0
2017-01-03 13:30:00,23.83,23.87,23.8,23.84,59213.0,22.4093,22.4469,22.3811,22.4187,59213.0
2017-01-03 14:00:00,23.84,23.89,23.79,23.83,159377.0,22.4187,22.4657,22.3717,22.4093,159377.0
2017-01-03 14:30:00,23.82,23.83,23.72,23.79,106434.0,22.3999,22.4093,22.3058,22.3717,106434.0
2017-01-03 15:00:00,23.79,23.9,23.79,23.85,126792.0,22.3717,22.4751,22.3717,22.4281,126792.0
2017-01-03 15:30:00,23.86,23.97,23.83,23.97,260851.0,22.4375,22.5409,22.4093,22.5409,260851.0
2017-01-04 09:30:00,23.97,24.11,23.86,23.97,185239.0,22.5409,22.6726,22.4375,22.5409,185239.0
2017-01-04 10:00:00,23.98,24.03,23.89,23.98,143886.0,22.5503,22.5974,22.4657,22.5503,143886.0
2017-01-04 10:30:00,23.98,24.1,23.98,24.05,84831.0,22.5503,22.6632,22.5503,22.6162,84831.0
2017-01-04 11:00:00,24.06,24.11,24.0,24.08,84170.0,22.6256,22.6726,22.5692,22.6444,84170.0
2017-01-04 11:30:00,24.08,24.14,24.07,24.12,84049.0,22.6444,22.7008,22.635,22.682,84049.0
2017-01-04 12:00:00,24.13,24.17,24.09,24.09,87628.0,22.6914,22.729,22.6538,22.6538,87628.0
2017-01-04 12:30:00,24.1,24.15,24.07,24.1,52270.0,22.6632,22.7102,22.635,22.6632,52270.0
2017-01-04 13:00:00,24.11,24.12,24.04,24.07,46209.0,22.6726,22.682,22.6068,22.635,46209.0
2017-01-04 13:30:00,24.07,24.08,24.02,24.02,52551.0,22.635,22.6444,22.588,22.588,52551.0
2017-01-04 14:00:00,24.03,24.11,24.02,24.06,72056.0,22.5974,22.6726,22.588,22.6256,72056.0
2017-01-04 14:30:00,24.07,24.09,24.0,24.01,99594.0,22.635,22.6538,22.5692,22.5786,99594.0
2017-01-04 15:00:00,24.02,24.07,24.01,24.05,100076.0,22.588,22.635,22.5786,22.6162,100076.0
2017-01-04 15:30:00,24.05,24.06,23.94,23.95,345757.0,22.6162,22.6256,22.5127,22.5221,345757.0
2017-01-05 09:30:00,23.96,23.96,23.76,23.78,110746.0,22.5315,22.5315,22.3435,22.3623,110746.0
2017-01-05 10:00:00,23.79,23.99,23.79,23.96,72614.0,22.3717,22.5597,22.3717,22.5315,72614.0
2017-01-05 10:30:00,23.97,23.98,23.82,23.88,79496.0,22.5409,22.5503,22.3999,22.4563,79496.0
2017-01-05 11:00:00,23.88,23.88,23.73,23.73,99339.0,22.4563,22.4563,22.3152,22.3152,99339.0
2017-01-05 11:30:00,23.74,23.74,23.59,23.66,83454.0,22.3247,22.3247,22.1836,22.2494,83454.0
2017-01-05 12:00:00,23.66,23.72,23.61,23.7,51128.0,22.2494,22.3058,22.2024,22.287,51128.0
2017-01-05 12:30:00,23.7,23.7,23.64,23.64,32200.0,22.287,22.287,22.2306,22.2306,32200.0
2017-01-05 13:00:00,23.64,23.65,23.47,23.49,137324.0,22.2306,22.24,22.0707,22.0896,137324.0
2017-01-05 13:30:00,23.49,23.54,23.49,23.52,86402.0,22.0896,22.1366,22.0896,22.1178,86402.0
2017-01-05 14:00:00,23.53,23.55,23.5,23.5,177883.0,22.1272,22.146,22.099,22.099,177883.0
2017-01-05 14:30:00,23.51,23.53,23.43,23.44,121310.0,22.1084,22.1272,22.0331,22.0425,121310.0
2017-01-05 15:00:00,23.43,23.5,23.42,23.5,130880.0,22.0331,22.099,22.0237,22.099,130880.0
2017-01-05 15:30:00,23.49,23.52,23.43,23.47,267887.0,22.0896,22.1178,22.0331,22.0707,267887.0
2017-01-06 09:30:00,23.52,23.53,23.26,23.53,46535.0,22.1178,22.1272,21.8733,22.1272,46535.0
2017-01-06 10:00:00,23.53,23.54,23.33,23.43,168733.0,22.1272,22.1366,21.9391,22.0331,168733.0
2017-01-06 10:30:00,23.43,23.43,23.32,23.34,57049.0,22.0331,22.0331,21.9297,21.9485,57049.0
2017-01-06 11:00:00,23.35,23.35,23.29,23.32,133114.0,21.9579,21.9579,21.9015,21.9297,133114.0
2017-01-06 11:30:00,23.32,23.38,23.26,23.36,73250.0,21.9297,21.9861,21.8733,21.9673,73250.0
2017-01-06 12:00:00,23.36,23.36,23.29,23.33,57154.0,21.9673,21.9673,21.9015,21.9391,57154.0
2017-01-06 12:30:00,23.33,23.36,23.32,23.36,62708.0,21.9391,21.9673,21.9297,21.9673,62708.0
2017-01-06 13:00:00,23.36,23.44,23.35,23.37,60789.0,21.9673,22.0425,21.9579,21.9767,60789.0
2017-01-06 13:30:00,23.37,23.46,23.35,23.41,53085.0,21.9767,22.0613,21.9579,22.0143,53085.0
2017-01-06 14:00:00,23.41,23.51,23.4,23.44,64714.0,22.0143,22.1084,22.0049,22.0425,64714.0
2017-01-06 14:30:00,23.44,23.46,23.39,23.4,47982.0,22.0425,22.0613,21.9955,22.0049,47982.0
2017-01-06 15:00:00,23.4,23.46,23.39,23.39,50453.0,22.0049,22.0613,21.9955,21.9955,50453.0
2017-01-06 15:30:00,23.39,23.42,23.34,23.35,201891.0,21.9955,22.0237,21.9485,21.9579,201891.0
2017-01-09 09:30:00,23.38,23.5,23.22,23.43,82459.0,21.9861,22.099,21.8357,22.0331,82459.0
2017-01-09 10:00:00,23.46,23.55,23.4,23.51,104247.0,22.0613,22.146,22.0049,22.1084,104247.0
2017-01-09 10:30:00,23.51,23.51,23.36,23.5,66889.0,22.1084,22.1084,21.9673,22.099,66889.0
2017-01-09 11:00:00,23.49,23.5,23.37,23.37,70156.0,22.0896,22.099,21.9767,21.9767,70156.0
2017-01-09 11:30:00,23.38,23.38,23.26,23.28,107291.0,21.9861,21.9861,21.8733,21.8921,107291.0
2017-01-09 12:00:00,23.27,23.32,23.15,23.21,141771.0,21.8827,21.9297,21.7698,21.8262,141771.0
2017-01-09 12:30:00,23.21,23.32,23.2,23.32,41019.0,21.8262,21.9297,21.8168,21.9297,41019.0
2017-01-09 13:00:00,23.32,23.35,23.28,23.29,40185.0,21.9297,21.9579,21.8921,21.9015,40185.0
2017-01-09 13:30:00,23.29,23.35,23.28,23.33,35087.0,21.9015,21.9579,21.8921,21.9391,35087.0
2017-01-09 14:00:00,23.33,23.37,23.3,23.33,62494.0,21.9391,21.9767,21.9109,21.9391,62494.0
2017-01-09 14:30:00,23.34,23.34,23.26,23.31,157958.0,21.9485,21.9485,21.8733,21.9203,157958.0
2017-01-09 15:00:00,23.31,23.35,23.31,23.32,71909.0,21.9203,21.9579,21.9203,21.9297,71909.0
2017-01-09 15:30:00,23.32,23.32,23.25,23.26,236219.0,21.9297,21.9297,21.8639,21.8733,236219.0
2017-01-10 09:30:00,23.31,23.48,23.2,23.22,149372.0,21.9203,22.0802,21.8168,21.8357,149372.0
2017-01-10 10:00:00,23.2,23.37,23.2,23.37,116417.0,21.8168,21.9767,21.8168,21.9767,116417.0
2017-01-10 10:30:00,23.37,23.43,23.34,23.37,71076.0,21.9767,22.0331,21.9485,21.9767,71076.0
2017-01-10 11:00:00,23.37,23.53,23.37,23.45,95392.0,21.9767,22.1272,21.9767,22.0519,95392.0
2017-01-10 11:30:00,23.46,23.54,23.42,23.49,69415.0,22.0613,22.1366,22.0237,22.0896,69415.0
2017-01-10 12:00:00,23.5,23.54,23.49,23.52,46224.0,22.099,22.1366,22.0896,22.1178,46224.0
2017-01-10 12:30:00,23.52,23.53,23.47,23.48,38523.0,22.1178,22.1272,22.0707,22.0802,38523.0
2017-01-10 13:00:00,23.47,23.54,23.47,23.51,55193.0,22.0707,22.1366,22.0707,22.1084,55193.0
2017-01-10 13:30:00,23.51,23.52,23.42,23.44,47348.0,22.1084,22.1178,22.0237,22.0425,47348.0
2017-01-10 14:00:00,23.43,23.46,23.39,23.4,46776.0,22.0331,22.0613,21.9955,22.0049,46776.0
2017-01-10 14:30:00,23.41,23.42,23.37,23.39,51987.0,22.0143,22.0237,21.9767,21.9955,51987.0
2017-01-10 15:00:00,23.4,23.41,23.35,23.38,114161.0,22.0049,22.0143,21.9579,21.9861,114161.0
2017-01-10 15:30:00,23.38,23.41,23.33,23.35,275565.0,21.9861,22.0143,21.9391,21.9579,275565.0
2017-01-11 09:30:00,23.28,23.39,23.16,23.21,313382.0,21.8921,21.9955,21.7792,21.8262,313382.0
2017-01-11 10:00:00,23.23,23.35,23.17,23.31,153548.0,21.8451,21.9579,21.7886,21.9203,153548.0
2017-01-11 10:30:00,23.31,23.43,23.24,23.36,122761.0,21.9203,22.0331,21.8545,21.9673,122761.0
2017-01-11 11:00:00,23.37,23.43,23.27,23.3,110115.0,21.9767,22.0331,21.8827,21.9109,110115.0
2017-01-11 11:30:00,23.3,23.38,23.23,23.38,71050.0,21.9109,21.9861,21.8451,21.9861,71050.0
2017-01-11 12:00:00,23.37,23.4,23.29,23.32,60612.0,21.9767,22.0049,21.9015,21.9297,60612.0
2017-01-11 12:30:00,23.32,23.33,23.27,23.29,74797.0,21.9297,21.9391,21.8827,21.9015,74797.0
2017-01-11 13:00:00,23.29,23.31,23.17,23.18,109778.0,21.9015,21.9203,21.7886,21.798,109778.0
2017-01-11 13:30:00,23.18,23.23,23.16,23.23,79585.0,21.798,21.8451,21.7792,21.8451,79585.0
2017-01-11 14:00:00,23.23,23.29,23.22,23.23,107472.0,21.8451,21.9015,21.8357,21.8451,107472.0
2017-01-11 14:30:00,23.23,23.25,23.18,23.22,106827.0,21.8451,21.8639,21.798,21.8357,106827.0
2017-01-11 15:00:00,23.22,23.28,23.21,23.21,98717.0,21.8357,21.8921,21.8262,21.8262,98717.0
2017-01-11 15:30:00,23.22,23.27,23.16,23.22,522066.0,21.8357,21.8827,21.7792,21.8357,522066.0
2017-01-12 09:30:00,23.1,23.19,22.9,22.97,187468.0,21.7228,21.8074,21.5347,21.6006,187468.0
2017-01-12 10:00:00,22.97,23.0,22.78,22.95,334078.0,21.6006,21.6288,21.4219,21.5817,334078.0
2017-01-12 10:30:00,22.95,23.1,22.89,23.09,238263.0,21.5817,21.7228,21.5253,21.7134,238263.0
2017-01-12 11:00:00,23.08,23.24,23.01,23.16,201026.0,21.704,21.8545,21.6382,21.7792,201026.0
2017-01-12 11:30:00,23.16,23.22,23.11,23.14,109696.0,21.7792,21.8357,21.7322,21.7604,109696.0
2017-01-12 12:00:00,23.13,23.18,23.09,23.16,105803.0,21.751,21.798,21.7134,21.7792,105803.0
2017-01-12 12:30:00,23.17,23.24,23.17,23.23,36202.0,21.7886,21.8545,21.7886,21.8451,36202.0
2017-01-12 13:00:00,23.23,23.32,23.22,23.3,73529.0,21.8451,21.9297,21.8357,21.9109,73529.0
2017-01-12 13:30:00,23.3,23.45,23.29,23.44,104103.0,21.9109,22.0519,21.9015,22.0425,104103.0
2017-01-12 14:00:00,23.44,23.44,23.38,23.4,85771.0,22.0425,22.0425,21.9861,22.0049,85771.0
2017-01-12 14:30:00,23.41,23.5,23.4,23.42,58426.0,22.0143,22.099,22.0049,22.0237,58426.0
2017-01-12 15:00:00,23.42,23.42,23.32,23.32,53863.0,22.0237,22.0237,21.9297,21.9297,53863.0
2017-01-12 15:30:00,23.33,23.4,23.32,23.39,261811.0,21.9391,22.0049,21.9297,21.9955,261811.0
2017-01-13 09:30:00,23.5,23.81,23.48,23.74,96932.0,22.099,22.3905,22.0802,22.3247,96932.0
2017-01-13 10:00:00,23.75,23.78,23.66,23.66,47611.0,22.3341,22.3623,22.2494,22.2494,47611.0
2017-01-13 10:30:00,23.67,23.73,23.67,23.69,84938.0,22.2588,22.3152,22.2588,22.2776,84938.0
2017-01-13 11:00:00,23.7,23.76,23.68,23.74,93098.0,22.287,22.3435,22.2682,22.3247,93098.0
2017-01-13 11:30:00,23.73,23.75,23.65,23.67,76259.0,22.3152,22.3341,22.24,22.2588,76259.0
2017-01-13 12:00:00,23.67,23.7,23.63,23.63,37257.0,22.2588,22.287,22.2212,22.2212,37257.0
2017-01-13 12:30:00,23.64,23.66,23.63,23.64,20242.0,22.2306,22.2494,22.2212,22.2306,20242.0
2017-01-13 13:00:00,23.64,23.66,23.63,23.65,39096.0,22.2306,22.2494,22.2212,22.24,39096.0
2017-01-13 13:30:00,23.64,23.66,23.62,23.63,35304.0,22.2306,22.2494,22.2118,22.2212,35304.0
2017-01-13 14:00:00,23.62,23.63,23.54,23.54,91202.0,22.2118,22.2212,22.1366,22.1366,91202.0
2017-01-13 14:30:00,23.54,23.58,23.54,23.57,33496.0,22.1366,22.1742,22.1366,22.1648,33496.0
2017-01-13 15:00:00,23.57,23.58,23.55,23.57,35713.0,22.1648,22.1742,22.146,22.1648,35713.0
2017-01-13 15:30:00,23.58,23.61,23.53,23.58,345025.0,22.1742,22.2024,22.1272,22.1742,345025.0
2017-01-17 09:30:00,23.35,23.41,23.14,23.33,221086.0,21.9579,22.0143,21.7604,21.9391,221086.0
2017-01-17 10:00:00,23.32,23.44,23.28,23.32,95780.0,21.9297,22.0425,21.8921,21.9297,95780.0
2017-01-17 10:30:00,23.32,23.32,23.25,23.28,64028.0,21.9297,21.9297,21.8639,21.8921,64028.0
2017-01-17 11:00:00,23.26,23.29,23.21,23.29,77634.0,21.8733,21.9015,21.8262,21.9015,77634.0
2017-01-17 11:30:00,23.29,23.36,23.25,23.36,103847.0,21.9015,21.9673,21.8639,21.9673,103847.0
2017-01-17 12:00:00,23.36,23.39,23.25,23.26,75998.0,21.9673,21.9955,21.8639,21.8733,75998.0
2017-01-17 12:30:00,23.26,23.27,23.18,23.19,38683.0,21.8733,21.8827,21.798,21.8074,38683.0
2017-01-17 13:00:00,23.19,23.19,23.12,23.13,54504.0,21.8074,21.8074,21.7416,21.751,54504.0
2017-01-17 13:30:00,23.13,23.17,23.07,23.1,82349.0,21.751,21.7886,21.6946,21.7228,82349.0
2017-01-17 14:00:00,23.1,23.14,23.09,23.11,143585.0,21.7228,21.7604,21.7134,21.7322,143585.0
2017-01-17 14:30:00,23.12,23.13,23.05,23.12,127342.0,21.7416,21.751,21.6758,21.7416,127342.0
2017-01-17 15:00:00,23.12,23.12,23.01,23.02,58367.0,21.7416,21.7416,21.6382,21.6476,58367.0
2017-01-17 15:30:00,23.02,23.05,22.98,23.0,243330.0,21.6476,21.6758,21.61,21.6288,243330.0
2017-01-18 09:30:00,23.13,23.36,23.04,23.36,113293.0,21.751,21.9673,21.6664,21.9673,113293.0
2017-01-18 10:00:00,23.36,23.48,23.33,23.44,123893.0,21.9673,22.0802,21.9391,22.0425,123893.0
2017-01-18 10:30:00,23.44,23.53,23.43,23.51,130571.0,22.0425,22.1272,22.0331,22.1084,130571.0
2017-01-18 11:00:00,23.51,23.51,23.39,23.39,82670.0,22.1084,22.1084,21.9955,21.9955,82670.0
2017-01-18 11:30:00,23.4,23.43,23.34,23.34,107627.0,22.0049,22.0331,21.9485,21.9485,107627.0
2017-01-18 12:00:00,23.34,23.39,23.32,23.33,64735.0,21.9485,21.9955,21.9297,21.9391,64735.0
2017-01-18 12:30:00,23.33,23.36,23.24,23.27,103087.0,21.9391,21.9673,21.8545,21.8827,103087.0
2017-01-18 13:00:00,23.27,23.32,23.23,23.25,65606.0,21.8827,21.9297,21.8451,21.8639,65606.0
2017-01-18 13:30:00,23.25,23.28,23.25,23.28,52461.0,21.8639,21.8921,21.8639,21.8921,52461.0
2017-01-18 14:00:00,23.28,23.28,23.23,23.24,70692.0,21.8921,21.8921,21.8451,21.8545,70692.0
2017-01-18 14:30:00,23.23,23.26,23.22,23.23,59573.0,21.8451,21.8733,21.8357,21.8451,59573.0
2017-01-18 15:00:00,23.23,23.24,23.19,23.21,138184.0,21.8451,21.8545,21.8074,21.8262,138184.0
2017-01-18 15:30:00,23.21,23.25,23.2,23.23,225985.0,21.8262,21.8639,21.8168,21.8451,225985.0
2017-01-19 09:30:00,23.25,23.43,23.22,23.28,37529.0,21.8639,22.0331,21.8357,21.8921,37529.0
2017-01-19 10:00:00,23.29,23.29,23.15,23.2,18690.0,21.9015,21.9015,21.7698,21.8168,18690.0
2017-01-19 10:30:00,23.19,23.22,23.14,23.17,41984.0,21.8074,21.8357,21.7604,21.7886,41984.0
2017-01-19 11:00:00,23.16,23.16,23.07,23.08,57681.0,21.7792,21.7792,21.6946,21.704,57681.0
2017-01-19 11:30:00,23.08,23.21,23.08,23.19,55835.0,21.704,21.8262,21.704,21.8074,55835.0
2017-01-19 12:00:00,23.18,23.2,23.15,23.15,40367.0,21.798,21.8168,21.7698,21.7698,40367.0
2017-01-19 12:30:00,23.14,23.16,23.08,23.1,35251.0,21.7604,21.7792,21.704,21.7228,35251.0
2017-01-19 13:00:00,23.09,23.13,23.06,23.07,41129.0,21.7134,21.751,21.6852,21.6946,41129.0
2017-01-19 13:30:00,23.06,23.11,23.06,23.08,22331.0,21.6852,21.7322,21.6852,21.704,22331.0
2017-01-19 14:00:00,23.09,23.09,22.99,23.09,90741.0,21.7134,21.7134,21.6194,21.7134,90741.0
2017-01-19 14:30:00,23.08,23.11,23.06,23.1,79136.0,21.704,21.7322,21.6852,21.7228,79136.0
2017-01-19 15:00:00,23.1,23.14,23.07,23.13,78339.0,21.7228,21.7604,21.6946,21.751,78339.0
2017-01-19 15:30:00,23.12,23.12,23.07,23.07,212465.0,21.7416,21.7416,21.6946,21.6946,212465.0
2017-01-20 09:30:00,23.19,23.33,23.15,23.23,116433.0,21.8074,21.9391,21.7698,21.8451,116433.0
2017-01-20 10:00:00,23.23,23.28,23.18,23.22,64724.0,21.8451,21.8921,21.798,21.8357,64724.0
2017-01-20 10:30:00,23.23,23.25,23.16,23.18,56974.0,21.8451,21.8639,21.7792,21.798,56974.0
2017-01-20 11:00:00,23.18,23.22,23.16,23.16,40212.0,21.798,21.8357,21.7792,21.7792,40212.0
2017-01-20 11:30:00,23.15,23.2,23.15,23.16,35445.0,21.7698,21.8168,21.7698,21.7792,35445.0
2017-01-20 12:00:00,23.15,23.17,23.06,23.09,94018.0,21.7698,21.7886,21.6852,21.7134,94018.0
2017-01-20 12:30:00,23.08,23.09,23.02,23.05,54231.0,21.704,21.7134,21.6476,21.6758,54231.0
2017-01-20 13:00:00,23.06,23.17,23.06,23.17,46912.0,21.6852,21.7886,21.6852,21.7886,46912.0
2017-01-20 13:30:00,23.17,23.19,23.15,23.17,37293.0,21.7886,21.8074,21.7698,21.7886,37293.0
2017-01-20 14:00:00,23.16,23.18,23.11,23.13,40714.0,21.7792,21.798,21.7322,21.751,40714.0
2017-01-20 14:30:00,23.13,23.2,23.12,23.2,52393.0,21.751,21.8168,21.7416,21.8168,52393.0
2017-01-20 15:00:00,23.2,23.26,23.18,23.2,106605.0,21.8168,21.8733,21.798,21.8168,106605.0
2017-01-20 15:30:00,23.21,23.21,23.17,23.21,199418.0,21.8262,21.8262,21.7886,21.8262,199418.0
2017-01-23 09:30:00,23.19,23.31,23.13,23.2,146444.0,21.8074,21.9203,21.751,21.8168,146444.0
2017-01-23 10:00:00,23.19,23.21,23.05,23.05,37863.0,21.8074,21.8262,21.6758,21.6758,37863.0
2017-01-23 10:30:00,23.06,23.06,22.98,22.98,59625.0,21.6852,21.6852,21.61,21.61,59625.0
2017-01-23 11:00:00,22.99,23.02,22.92,22.93,44794.0,21.6194,21.6476,21.5535,21.5629,44794.0
2017-01-23 11:30:00,22.93,22.95,22.88,22.94,38972.0,21.5629,21.5817,21.5159,21.5723,38972.0
2017-01-23 12:00:00,22.94,23.08,22.91,23.08,301197.0,21.5723,21.704,21.5441,21.704,301197.0
2017-01-23 12:30:00,23.08,23.11,23.0,23.09,133047.0,21.704,21.7322,21.6288,21.7134,133047.0
2017-01-23 13:00:00,23.09,23.14,23.08,23.09,54384.0,21.7134,21.7604,21.704,21.7134,54384.0
2017-01-23 13:30:00,23.1,23.17,23.1,23.14,41643.0,21.7228,21.7886,21.7228,21.7604,41643.0
2017-01-23 14:00:00,23.14,23.2,23.14,23.17,52931.0,21.7604,21.8168,21.7604,21.7886,52931.0
2017-01-23 14:30:00,23.17,23.23,23.16,23.22,61766.0,21.7886,21.8451,21.7792,21.8357,61766.0
2017-01-23 15:00:00,23.22,23.22,23.15,23.21,66241.0,21.8357,21.8357,21.7698,21.8262,66241.0
2017-01-23 15:30:00,23.21,23.25,23.2,23.22,177697.0,21.8262,21.8639,21.8168,21.8357,177697.0
2017-01-24 09:30:00,23.3,23.58,23.29,23.45,77778.0,21.9109,22.1742,21.9015,22.0519,77778.0
2017-01-24 10:00:00,23.45,23.52,23.4,23.46,34241.0,22.0519,22.1178,22.0049,22.0613,34241.0
2017-01-24 10:30:00,23.46,23.51,23.42,23.48,50055.0,22.0613,22.1084,22.0237,22.0802,50055.0
2017-01-24 11:00:00,23.48,23.55,23.46,23.47,50860.0,22.0802,22.146,22.0613,22.0707,50860.0
2017-01-24 11:30:00,23.46,23.55,23.46,23.52,32225.0,22.0613,22.146,22.0613,22.1178,32225.0
2017-01-24 12:00:00,23.53,23.61,23.52,23.58,59578.0,22.1272,22.2024,22.1178,22.1742,59578.0
2017-01-24 12:30:00,23.57,23.63,23.56,23.62,42395.0,22.1648,22.2212,22.1554,22.2118,42395.0
2017-01-24 13:00:00,23.61,23.62,23.56,23.58,47033.0,22.2024,22.2118,22.1554,22.1742,47033.0
2017-01-24 13:30:00,23.58,23.66,23.58,23.61,46929.0,22.1742,22.2494,22.1742,22.2024,46929.0
2017-01-24 14:00:00,23.61,23.63,23.58,23.58,39824.0,22.2024,22.2212,22.1742,22.1742,39824.0
2017-01-24 14:30:00,23.58,23.59,23.51,23.57,70364.0,22.1742,22.1836,22.1084,22.1648,70364.0
2017-01-24 15:00:00,23.57,23.62,23.54,23.62,111609.0,22.1648,22.2118,22.1366,22.2118,111609.0
2017-01-24 15:30:00,23.62,23.64,23.57,23.58,332074.0,22.2118,22.2306,22.1648,22.1742,332074.0
2017-01-25 09:30:00,23.75,23.84,23.66,23.71,101346.0,22.3341,22.4187,22.2494,22.2964,101346.0
2017-01-25 10:00:00,23.72,23.73,23.64,23.66,45776.0,22.3058,22.3152,22.2306,22.2494,45776.0
2017-01-25 10:30:00,23.65,23.68,23.51,23.55,116426.0,22.24,22.2682,22.1084,22.146,116426.0
2017-01-25 11:00:00,23.54,23.64,23.51,23.63,106107.0,22.1366,22.2306,22.1084,22.2212,106107.0
2017-01-25 11:30:00,23.63,23.64,23.56,23.6,92224.0,22.2212,22.2306,22.1554,22.193,92224.0
2017-01-25 12:00:00,23.6,23.6,23.54,23.58,50893.0,22.193,22.193,22.1366,22.1742,50893.0
2017-01-25 12:30:00,23.58,23.63,23.54,23.63,60754.0,22.1742,22.2212,22.1366,22.2212,60754.0
2017-01-25 13:00:00,23.63,23.69,23.62,23.69,64980.0,22.2212,22.2776,22.2118,22.2776,64980.0
2017-01-25 13:30:00,23.69,23.73,23.65,23.7,64107.0,22.2776,22.3152,22.24,22.287,64107.0
2017-01-25 14:00:00,23.7,23.74,23.68,23.72,60358.0,22.287,22.3247,22.2682,22.3058,60358.0
2017-01-25 14:30:00,23.73,23.83,23.72,23.81,136952.0,22.3152,22.4093,22.3058,22.3905,136952.0
2017-01-25 15:00:00,23.81,23.84,23.79,23.84,150408.0,22.3905,22.4187,22.3717,22.4187,150408.0
2017-01-25 15:30:00,23.83,23.88,23.83,23.85,271040.0,22.4093,22.4563,22.4093,22.4281,271040.0
2017-01-26 09:30:00,23.8,23.92,23.67,23.81,105112.0,22.3811,22.4939,22.2588,22.3905,105112.0
2017-01-26 10:00:00,23.8,23.86,23.75,23.78,111370.0,22.3811,22.4375,22.3341,22.3623,111370.0
2017-01-26 10:30:00,23.79,23.89,23.78,23.81,168167.0,22.3717,22.4657,22.3623,22.3905,168167.0
2017-01-26 11:00:00,23.81,23.91,23.77,23.88,172448.0,22.3905,22.4845,22.3529,22.4563,172448.0
2017-01-26 11:30:00,23.87,23.88,23.78,23.79,79869.0,22.4469,22.4563,22.3623,22.3717,79869.0
2017-01-26 12:00:00,23.78,23.81,23.74,23.79,87471.0,22.3623,22.3905,22.3247,22.3717,87471.0
2017-01-26 12:30:00,23.79,23.83,23.73,23.82,123732.0,22.3717,22.4093,22.3152,22.3999,123732.0
2017-01-26 13:00:00,23.82,23.85,23.75,23.81,125723.0,22.3999,22.4281,22.3341,22.3905,125723.0
2017-01-26 13:30:00,23.8,23.83,23.75,23.83,59000.0,22.3811,22.4093,22.3341,22.4093,59000.0
2017-01-26 14:00:00,23.83,23.86,23.8,23.86,45505.0,22.4093,22.4375,22.3811,22.4375,45505.0
2017-01-26 14:30:00,23.86,23.89,23.84,23.87,43313.0,22.4375,22.4657,22.4187,22.4469,43313.0
2017-01-26 15:00:00,23.88,23.9,23.86,23.89,110197.0,22.4563,22.4751,22.4375,22.4657,110197.0
2017-01-26 15:30:00,23.89,23.91,23.79,23.81,204916.0,22.4657,22.4845,22.3717,22.3905,204916.0
2017-01-27 09:30:00,23.78,24.0,23.78,23.94,102788.0,22.3623,22.5692,22.3623,22.5127,102788.0
2017-01-27 10:00:00,23.94,23.99,23.93,23.94,72580.0,22.5127,22.5597,22.5033,22.5127,72580.0
2017-01-27 10:30:00,23.95,24.0,23.93,23.94,86818.0,22.5221,22.5692,22.5033,22.5127,86818.0
2017-01-27 11:00:00,23.94,23.94,23.88,23.9,40117.0,22.5127,22.5127,22.4563,22.4751,40117.0
2017-01-27 11:30:00,23.9,23.91,23.85,23.88,38655.0,22.4751,22.4845,22.4281,22.4563,38655.0
2017-01-27 12:00:00,23.88,23.88,23.82,23.84,45074.0,22.4563,22.4563,22.3999,22.4187,45074.0
2017-01-27 12:30:00,23.83,23.93,23.8,23.92,52008.0,22.4093,22.5033,22.3811,22.4939,52008.0
2017-01-27 13:00:00,23.91,23.95,23.9,23.94,31981.0,22.4845,22.5221,22.4751,22.5127,31981.0
2017-01-27 13:30:00,23.94,24.0,23.94,23.95,51977.0,22.5127,22.5692,22.5127,22.5221,51977.0
2017-01-27 14:00:00,23.95,23.95,23.91,23.94,32103.0,22.5221,22.5221,22.4845,22.5127,32103.0
2017-01-27 14:30:00,23.94,23.97,23.92,23.95,52092.0,22.5127,22.5409,22.4939,22.5221,52092.0
2017-01-27 15:00:00,23.95,23.96,23.86,23.86,49839.0,22.5221,22.5315,22.4375,22.4375,49839.0
2017-01-27 15:30:00,23.86,23.91,23.86,23.89,141328.0,22.4375,22.4845,22.4375,22.4657,141328.0
2017-01-30 09:30:00,23.71,23.75,23.48,23.67,96594.0,22.2964,22.3341,22.0802,22.2588,96594.0
2017-01-30 10:00:00,23.66,23.68,23.49,23.6,103374.0,22.2494,22.2682,22.0896,22.193,103374.0
2017-01-30 10:30:00,23.61,23.63,23.53,23.56,78907.0,22.2024,22.2212,22.1272,22.1554,78907.0
2017-01-30 11:00:00,23.55,23.71,23.55,23.64,60267.0,22.146,22.2964,22.146,22.2306,60267.0
2017-01-30 11:30:00,23.64,23.82,23.63,23.82,77851.0,22.2306,22.3999,22.2212,22.3999,77851.0
2017-01-30 12:00:00,23.82,23.85,23.74,23.75,84154.0,22.3999,22.4281,22.3247,22.3341,84154.0
2017-01-30 12:30:00,23.75,23.77,23.73,23.73,69271.0,22.3341,22.3529,22.3152,22.3152,69271.0
2017-01-30 13:00:00,23.74,23.75,23.66,23.68,51328.0,22.3247,22.3341,22.2494,22.2682,51328.0
2017-01-30 13:30:00,23.67,23.69,23.62,23.68,54691.0,22.2588,22.2776,22.2118,22.2682,54691.0
2017-01-30 14:00:00,23.69,23.86,23.69,23.85,70554.0,22.2776,22.4375,22.2776,22.4281,70554.0
2017-01-30 14:30:00,23.85,23.86,23.8,23.83,59074.0,22.4281,22.4375,22.3811,22.4093,59074.0
2017-01-30 15:00:00,23.83,23.86,23.82,23.83,109326.0,22.4093,22.4375,22.3999,22.4093,109326.0
2017-01-30 15:30:00,23.83,23.85,23.76,23.78,178257.0,22.4093,22.4281,22.3435,22.3623,178257.0
2017-01-31 09:30:00,23.76,23.98,23.61,23.62,98742.0,22.3435,22.5503,22.2024,22.2118,98742.0
2017-01-31 10:00:00,23.61,23.61,23.45,23.45,97266.0,22.2024,22.2024,22.0519,22.0519,97266.0
2017-01-31 10:30:00,23.46,23.62,23.46,23.61,52434.0,22.0613,22.2118,22.0613,22.2024,52434.0
2017-01-31 11:00:00,23.61,23.65,23.58,23.58,40481.0,22.2024,22.24,22.1742,22.1742,40481.0
2017-01-31 11:30:00,23.57,23.67,23.56,23.65,60456.0,22.1648,22.2588,22.1554,22.24,60456.0
2017-01-31 12:00:00,23.65,23.7,23.64,23.67,35636.0,22.24,22.287,22.2306,22.2588,35636.0
2017-01-31 12:30:00,23.67,23.74,23.64,23.71,28946.0,22.2588,22.3247,22.2306,22.2964,28946.0
2017-01-31 13:00:00,23.71,23.73,23.65,23.73,43725.0,22.2964,22.3152,22.24,22.3152,43725.0
2017-01-31 13:30:00,23.73,23.75,23.66,23.66,51131.0,22.3152,22.3341,22.2494,22.2494,51131.0
2017-01-31 14:00:00,23.67,23.7,23.66,23.69,44102.0,22.2588,22.287,22.2494,22.2776,44102.0
2017-01-31 14:30:00,23.69,23.9,23.69,23.89,125978.0,22.2776,22.4751,22.2776,22.4657,125978.0
2017-01-31 15:00:00,23.89,23.98,23.89,23.96,123997.0,22.4657,22.5503,22.4657,22.5315,123997.0
2017-01-31 15:30:00,23.96,23.99,23.92,23.97,390029.0,22.5315,22.5597,22.4939,22.5409,390029.0
2017-02-01 09:30:00,24.05,24.45,24.0,24.18,390652.0,22.6162,22.9923,22.5692,22.7384,390652.0
2017-02-01 10:00:00,24.19,24.22,23.85,23.87,134946.0,22.7478,22.776,22.4281,22.4469,134946.0
2017-02-01 10:30:00,23.86,23.98,23.75,23.95,181892.0,22.4375,22.5503,22.3341,22.5221,181892.0
2017-02-01 11:00:00,23.96,24.06,23.95,23.96,265524.0,22.5315,22.6256,22.5221,22.5315,265524.0
2017-02-01 11:30:00,23.96,24.0,23.87,23.98,125786.0,22.5315,22.5692,22.4469,22.5503,125786.0
2017-02-01 12:00:00,23.98,24.09,23.97,24.08,128773.0,22.5503,22.6538,22.5409,22.6444,128773.0
2017-02-01 12:30:00,24.08,24.11,24.05,24.09,43109.0,22.6444,22.6726,22.6162,22.6538,43109.0
2017-02-01 13:00:00,24.09,24.24,24.08,24.15,127370.0,22.6538,22.7948,22.6444,22.7102,127370.0
2017-02-01 13:30:00,24.16,24.2,24.13,24.16,54247.0,22.7196,22.7572,22.6914,22.7196,54247.0
2017-02-01 14:00:00,24.15,24.28,24.06,24.25,134336.0,22.7102,22.8325,22.6256,22.8042,134336.0
2017-02-01 14:30:00,24.24,24.26,24.16,24.19,102523.0,22.7948,22.8136,22.7196,22.7478,102523.0
2017-02-01 15:00:00,24.19,24.24,24.14,24.23,139156.0,22.7478,22.7948,22.7008,22.7854,139156.0
2017-02-01 15:30:00,24.23,24.3,24.22,24.24,374829.0,22.7854,22.8513,22.776,22.7948,374829.0
2017-02-02 09:30:00,24.22,24.23,23.95,24.07,85362.0,22.776,22.7854,22.5221,22.635,85362.0
2017-02-02 10:00:00,24.07,24.13,24.02,24.11,75908.0,22.635,22.6914,22.588,22.6726,75908.0
2017-02-02 10:30:00,24.12,24.28,24.12,24.28,90091.0,22.682,22.8325,22.682,22.8325,90091.0
2017-02-02 11:00:00,24.29,24.3,24.17,24.17,80330.0,22.8419,22.8513,22.729,22.729,80330.0
2017-02-02 11:30:00,24.18,24.18,24.05,24.08,50498.0,22.7384,22.7384,22.6162,22.6444,50498.0
2017-02-02 12:00:00,24.08,24.13,24.07,24.12,37022.0,22.6444,22.6914,22.635,22.682,37022.0
2017-02-02 12:30:00,24.12,24.18,24.1,24.15,32680.0,22.682,22.7384,22.6632,22.7102,32680.0
2017-02-02 13:00:00,24.16,24.16,24.06,24.06,43280.0,22.7196,22.7196,22.6256,22.6256,43280.0
2017-02-02 13:30:00,24.07,24.13,24.04,24.1,51769.0,22.635,22.6914,22.6068,22.6632,51769.0
2017-02-02 14:00:00,24.09,24.09,24.02,24.03,52009.0,22.6538,22.6538,22.588,22.5974,52009.0
2017-02-02 14:30:00,24.02,24.16,24.02,24.16,72038.0,22.588,22.7196,22.588,22.7196,72038.0
2017-02-02 15:00:00,24.16,24.21,24.14,24.2,87244.0,22.7196,22.7666,22.7008,22.7572,87244.0
2017-02-02 15:30:00,24.21,24.25,24.14,24.21,253194.0,22.7666,22.8042,22.7008,22.7666,253194.0
2017-02-03 09:30:00,24.33,24.4,24.2,24.35,86156.0,22.8795,22.9453,22.7572,22.8983,86156.0
2017-02-03 10:00:00,24.36,24.47,24.33,24.43,47208.0,22.9077,23.0111,22.8795,22.9735,47208.0
2017-02-03 10:30:00,24.44,24.47,24.4,24.46,36041.0,22.9829,23.0111,22.9453,23.0017,36041.0
2017-02-03 11:00:00,24.45,24.49,24.42,24.44,42839.0,22.9923,23.0299,22.9641,22.9829,42839.0
2017-02-03 11:30:00,24.44,24.47,24.4,24.47,38106.0,22.9829,23.0111,22.9453,23.0111,38106.0
2017-02-03 12:00:00,24.48,24.5,24.42,24.43,43962.0,23.0205,23.0393,22.9641,22.9735,43962.0
2017-02-03 12:30:00,24.44,24.45,24.4,24.44,34592.0,22.9829,22.9923,22.9453,22.9829,34592.0
2017-02-03 13:00:00,24.43,24.44,24.38,24.42,28740.0,22.9735,22.9829,22.9265,22.9641,28740.0
2017-02-03 13:30:00,24.42,24.45,24.4,24.43,26879.0,22.9641,22.9923,22.9453,22.9735,26879.0
2017-02-03 14:00:00,24.43,24.46,24.37,24.37,107002.0,22.9735,23.0017,22.9171,22.9171,107002.0
2017-02-03 14:30:00,24.38,24.42,24.36,24.42,34417.0,22.9265,22.9641,22.9077,22.9641,34417.0
2017-02-03 15:00:00,24.42,24.44,24.39,24.43,43869.0,22.9641,22.9829,22.9359,22.9735,43869.0
2017-02-03 15:30:00,24.43,24.44,24.39,24.4,201309.0,22.9735,22.9829,22.9359,22.9453,201309.0
2017-02-06 09:30:00,24.3,24.3,24.11,24.28,96838.0,22.8513,22.8513,22.6726,22.8325,96838.0
2017-02-06 10:00:00,24.27,24.4,24.26,24.39,51273.0,22.8231,22.9453,22.8136,22.9359,51273.0
2017-02-06 10:30:00,24.39,24.39,24.29,24.32,53180.0,22.9359,22.9359,22.8419,22.8701,53180.0
2017-02-06 11:00:00,24.32,24.4,24.28,24.35,58760.0,22.8701,22.9453,22.8325,22.8983,58760.0
2017-02-06 11:30:00,24.34,24.42,24.32,24.38,57948.0,22.8889,22.9641,22.8701,22.9265,57948.0
2017-02-06 12:00:00,24.38,24.43,24.37,24.39,44306.0,22.9265,22.9735,22.9171,22.9359,44306.0
2017-02-06 12:30:00,24.39,24.4,24.27,24.28,40342.0,22.9359,22.9453,22.8231,22.8325,40342.0
2017-02-06 13:00:00,24.28,24.3,24.21,24.26,50261.0,22.8325,22.8513,22.7666,22.8136,50261.0
2017-02-06 13:30:00,24.25,24.31,24.24,24.3,39250.0,22.8042,22.8607,22.7948,22.8513,39250.0
2017-02-06 14:00:00,24.31,24.31,24.22,24.23,36192.0,22.8607,22.8607,22.776,22.7854,36192.0
2017-02-06 14:30:00,24.23,24.34,24.22,24.34,62305.0,22.7854,22.8889,22.776,22.8889,62305.0
2017-02-06 15:00:00,24.34,24.42,24.32,24.39,69077.0,22.8889,22.9641,22.8701,22.9359,69077.0
2017-02-06 15:30:00,24.39,24.4,24.35,24.35,153660.0,22.9359,22.9453,22.8983,22.8983,153660.0
2017-02-07 09:30:00,24.4,24.46,24.28,24.44,60664.0,22.9453,23.0017,22.8325,22.9829,60664.0
2017-02-07 10:00:00,24.44,24.49,24.35,24.49,92313.0,22.9829,23.0299,22.8983,23.0299,92313.0
2017-02-07 10:30:00,24.48,24.5,24.39,24.41,142699.0,23.0205,23.0393,22.9359,22.9547,142699.0
2017-02-07 11:00:00,24.41,24.48,24.31,24.32,56022.0,22.9547,23.0205,22.8607,22.8701,56022.0
2017-02-07 11:30:00,24.32,24.35,24.3,24.34,50243.0,22.8701,22.8983,22.8513,22.8889,50243.0
2017-02-07 12:00:00,24.35,24.37,24.27,24.28,44055.0,22.8983,22.9171,22.8231,22.8325,44055.0
2017-02-07 12:30:00,24.28,24.29,24.16,24.16,42448.0,22.8325,22.8419,22.7196,22.7196,42448.0
2017-02-07 13:00:00,24.16,24.18,24.13,24.17,42598.0,22.7196,22.7384,22.6914,22.729,42598.0
2017-02-07 13:30:00,24.17,24.25,24.17,24.24,25126.0,22.729,22.8042,22.729,22.7948,25126.0
2017-02-07 14:00:00,24.24,24.32,24.24,24.3,24337.0,22.7948,22.8701,22.7948,22.8513,24337.0
2017-02-07 14:30:00,24.3,24.31,24.28,24.29,36555.0,22.8513,22.8607,22.8325,22.8419,36555.0
2017-02-07 15:00:00,24.3,24.34,24.29,24.33,49627.0,22.8513,22.8889,22.8419,22.8795,49627.0
2017-02-07 15:30:00,24.33,24.35,24.26,24.34,190900.0,22.8795,22.8983,22.8136,22.8889,190900.0
2017-02-08 09:30:00,24.42,24.44,24.25,24.34,70228.0,22.9641,22.9829,22.8042,22.8889,70228.0
2017-02-08 10:00:00,24.35,24.35,24.27,24.33,129610.0,22.8983,22.8983,22.8231,22.8795,129610.0
2017-02-08 10:30:00,24.32,24.45,24.32,24.4,57541.0,22.8701,22.9923,22.8701,22.9453,57541.0
2017-02-08 11:00:00,24.41,24.46,24.37,24.38,70982.0,22.9547,23.0017,22.9171,22.9265,70982.0
2017-02-08 11:30:00,24.38,24.38,24.32,24.38,47962.0,22.9265,22.9265,22.8701,22.9265,47962.0
2017-02-08 12:00:00,24.37,24.41,24.37,24.38,38780.0,22.9171,22.9547,22.9171,22.9265,38780.0
2017-02-08 12:30:00,24.38,24.39,24.32,24.35,32494.0,22.9265,22.9359,22.8701,22.8983,32494.0
2017-02-08 13:00:00,24.35,24.39,24.34,24.38,43394.0,22.8983,22.9359,22.8889,22.9265,43394.0
2017-02-08 13:30:00,24.39,24.42,24.36,24.39,42749.0,22.9359,22.9641,22.9077,22.9359,42749.0
2017-02-08 14:00:00,24.4,24.41,24.34,24.34,44613.0,22.9453,22.9547,22.8889,22.8889,44613.0
2017-02-08 14:30:00,24.33,24.38,24.33,24.37,28763.0,22.8795,22.9265,22.8795,22.9171,28763.0
2017-02-08 15:00:00,24.37,24.43,24.36,24.41,62090.0,22.9171,22.9735,22.9077,22.9547,62090.0
2017-02-08 15:30:00,24.41,24.43,24.4,24.43,195130.0,22.9547,22.9735,22.9453,22.9735,195130.0
2017-02-09 09:30:00,24.5,24.79,24.48,24.79,129800.0,23.0393,23.3121,23.0205,23.3121,129800.0
2017-02-09 10:00:00,24.79,24.84,24.75,24.81,106062.0,23.3121,23.3591,23.2744,23.3309,106062.0
2017-02-09 10:30:00,24.82,24.88,24.8,24.87,63045.0,23.3403,23.3967,23.3215,23.3873,63045.0
2017-02-09 11:00:00,24.88,24.98,24.86,24.98,147614.0,23.3967,23.4907,23.3779,23.4907,147614.0
2017-02-09 11:30:00,24.98,24.98,24.93,24.95,82652.0,23.4907,23.4907,23.4437,23.4625,82652.0
2017-02-09 12:00:00,24.95,24.99,24.94,24.95,50511.0,23.4625,23.5001,23.4531,23.4625,50511.0
2017-02-09 12:30:00,24.95,24.97,24.88,24.91,85555.0,23.4625,23.4813,23.3967,23.4249,85555.0
2017-02-09 13:00:00,24.91,24.92,24.89,24.89,66381.0,23.4249,23.4343,23.4061,23.4061,66381.0
2017-02-09 13:30:00,24.89,24.94,24.87,24.93,43107.0,23.4061,23.4531,23.3873,23.4437,43107.0
2017-02-09 14:00:00,24.94,24.96,24.93,24.95,48211.0,23.4531,23.4719,23.4437,23.4625,48211.0
2017-02-09 14:30:00,24.95,24.97,24.93,24.95,57152.0,23.4625,23.4813,23.4437,23.4625,57152.0
2017-02-09 15:00:00,24.96,24.96,24.91,24.94,66738.0,23.4719,23.4719,23.4249,23.4531,66738.0
2017-02-09 15:30:00,24.94,24.94,24.91,24.94,244198.0,23.4531,23.4531,23.4249,23.4531,244198.0
2017-02-10 09:30:00,24.95,25.17,24.9,24.94,349853.0,23.4625,23.6694,23.4155,23.4531,349853.0
2017-02-10 10:00:00,24.95,25.1,24.9,25.08,173886.0,23.4625,23.6036,23.4155,23.5848,173886.0
2017-02-10 10:30:00,25.07,25.13,25.04,25.11,75643.0,23.5754,23.6318,23.5471,23.613,75643.0
2017-02-10 11:00:00,25.11,25.15,25.08,25.12,76542.0,23.613,23.6506,23.5848,23.6224,76542.0
2017-02-10 11:30:00,25.12,25.15,25.1,25.13,57465.0,23.6224,23.6506,23.6036,23.6318,57465.0
2017-02-10 12:00:00,25.13,25.15,25.1,25.14,70949.0,23.6318,23.6506,23.6036,23.6412,70949.0
2017-02-10 12:30:00,25.14,25.17,25.13,25.14,65851.0,23.6412,23.6694,23.6318,23.6412,65851.0
2017-02-10 13:00:00,25.15,25.22,25.13,25.21,74948.0,23.6506,23.7164,23.6318,23.707,74948.0
2017-02-10 13:30:00,25.21,25.41,25.21,25.38,230451.0,23.707,23.8951,23.707,23.8669,230451.0
2017-02-10 14:00:00,25.38,25.4,25.31,25.34,180878.0,23.8669,23.8857,23.801,23.8293,180878.0
2017-02-10 14:30:00,25.34,25.38,25.33,25.37,128368.0,23.8293,23.8669,23.8199,23.8575,128368.0
2017-02-10 15:00:00,25.36,25.39,25.34,25.38,169996.0,23.8481,23.8763,23.8293,23.8669,169996.0
2017-02-10 15:30:00,25.38,25.45,25.36,25.43,453859.0,23.8669,23.9327,23.8481,23.9139,453859.0
2017-02-13 09:30:00,25.4,25.57,25.38,25.5,222788.0,23.9608,24.1212,23.9419,24.0551,222788.0
2017-02-13 10:00:00,25.5,25.61,25.48,25.61,128098.0,24.0551,24.1589,24.0363,24.1589,128098.0
2017-02-13 10:30:00,25.61,25.62,25.52,25.54,93351.0,24.1589,24.1683,24.074,24.0929,93351.0
2017-02-13 11:00:00,25.54,25.56,25.36,25.37,159134.0,24.0929,24.1117,23.9231,23.9325,159134.0
2017-02-13 11:30:00,25.38,25.4,25.23,25.26,237738.0,23.9419,23.9608,23.8004,23.8287,237738.0
2017-02-13 12:00:00,25.27,25.34,25.26,25.28,71642.0,23.8382,23.9042,23.8287,23.8476,71642.0
2017-02-13 12:30:00,25.28,25.32,25.23,25.3,150202.0,23.8476,23.8853,23.8004,23.8665,150202.0
2017-02-13 13:00:00,25.3,25.3,25.27,25.3,54578.0,23.8665,23.8665,23.8382,23.8665,54578.0
2017-02-13 13:30:00,25.3,25.36,25.3,25.34,76263.0,23.8665,23.9231,23.8665,23.9042,76263.0
2017-02-13 14:00:00,25.35,25.41,25.33,25.39,68467.0,23.9136,23.9702,23.8948,23.9514,68467.0
2017-02-13 14:30:00,25.39,25.47,25.38,25.43,107011.0,23.9514,24.0268,23.9419,23.9891,107011.0
2017-02-13 15:00:00,25.42,25.52,25.41,25.52,108771.0,23.9797,24.074,23.9702,24.074,108771.0
2017-02-13 15:30:00,25.51,25.52,25.44,25.44,160283.0,24.0646,24.074,23.9985,23.9985,160283.0
2017-02-14 09:30:00,25.3,25.3,25.07,25.07,106591.0,23.8665,23.8665,23.6495,23.6495,106591.0
2017-02-14 10:00:00,25.07,25.16,25.05,25.11,54835.0,23.6495,23.7344,23.6306,23.6872,54835.0
2017-02-14 10:30:00,25.11,25.22,25.11,25.15,86159.0,23.6872,23.791,23.6872,23.725,86159.0
2017-02-14 11:00:00,25.15,25.25,25.08,25.25,90737.0,23.725,23.8193,23.6589,23.8193,90737.0
2017-02-14 11:30:00,25.25,25.26,25.17,25.2,105453.0,23.8193,23.8287,23.7438,23.7721,105453.0
2017-02-14 12:00:00,25.2,25.23,25.13,25.14,58416.0,23.7721,23.8004,23.7061,23.7155,58416.0
2017-02-14 12:30:00,25.14,25.21,25.12,25.21,50198.0,23.7155,23.7816,23.6967,23.7816,50198.0
2017-02-14 13:00:00,25.21,25.25,25.18,25.18,72776.0,23.7816,23.8193,23.7533,23.7533,72776.0
2017-02-14 13:30:00,25.19,25.22,25.17,25.18,36664.0,23.7627,23.791,23.7438,23.7533,36664.0
2017-02-14 14:00:00,25.18,25.19,25.14,25.14,41446.0,23.7533,23.7627,23.7155,23.7155,41446.0
2017-02-14 14:30:00,25.14,25.18,25.1,25.11,55390.0,23.7155,23.7533,23.6778,23.6872,55390.0
2017-02-14 15:00:00,25.11,25.15,25.1,25.15,69287.0,23.6872,23.725,23.6778,23.725,69287.0
2017-02-14 15:30:00,25.14,25.19,25.13,25.16,172911.0,23.7155,23.7627,23.7061,23.7344,172911.0
2017-02-15 09:30:00,25.0,25.17,24.89,25.11,168589.0,23.5835,23.7438,23.4797,23.6872,168589.0
2017-02-15 10:00:00,25.1,25.13,25.05,25.13,53731.0,23.6778,23.7061,23.6306,23.7061,53731.0
2017-02-15 10:30:00,25.13,25.31,25.12,25.23,105065.0,23.7061,23.8759,23.6967,23.8004,105065.0
2017-02-15 11:00:00,25.23,25.35,25.21,25.31,104976.0,23.8004,23.9136,23.7816,23.8759,104976.0
2017-02-15 11:30:00,25.31,25.33,25.22,25.28,124715.0,23.8759,23.8948,23.791,23.8476,124715.0
2017-02-15 12:00:00,25.28,25.3,25.24,25.27,56653.0,23.8476,23.8665,23.8099,23.8382,56653.0
2017-02-15 12:30:00,25.28,25.33,25.28,25.32,38085.0,23.8476,23.8948,23.8476,23.8853,38085.0
2017-02-15 13:00:00,25.32,25.34,25.27,25.3,52116.0,23.8853,23.9042,23.8382,23.8665,52116.0
2017-02-15 13:30:00,25.3,25.43,25.28,25.41,71770.0,23.8665,23.9891,23.8476,23.9702,71770.0
2017-02-15 14:00:00,25.42,25.54,25.4,25.53,97028.0,23.9797,24.0929,23.9608,24.0834,97028.0
2017-02-15 14:30:00,25.53,25.61,25.51,25.61,82590.0,24.0834,24.1589,24.0646,24.1589,82590.0
2017-02-15 15:00:00,25.61,25.7,25.6,25.65,224302.0,24.1589,24.2438,24.1495,24.1966,224302.0
2017-02-15 15:30:00,25.64,25.72,25.63,25.71,470156.0,24.1872,24.2627,24.1778,24.2532,470156.0
2017-02-16 09:30:00,25.64,25.75,25.61,25.73,133903.0,24.1872,24.291,24.1589,24.2721,133903.0
2017-02-16 10:00:00,25.72,25.88,25.68,25.87,277760.0,24.2627,24.4136,24.2249,24.4042,277760.0
2017-02-16 10:30:00,25.86,25.97,25.8,25.83,354294.0,24.3947,24.4985,24.3381,24.3664,354294.0
2017-02-16 11:00:00,25.83,25.83,25.58,25.8,192565.0,24.3664,24.3664,24.1306,24.3381,192565.0
2017-02-16 11:30:00,25.8,25.94,25.7,25.9,670150.0,24.3381,24.4702,24.2438,24.4325,670150.0
2017-02-16 12:00:00,25.91,25.92,25.8,25.83,156638.0,24.4419,24.4513,24.3381,24.3664,156638.0
2017-02-16 12:30:00,25.83,25.89,25.8,25.86,120443.0,24.3664,24.423,24.3381,24.3947,120443.0
2017-02-16 13:00:00,25.86,25.89,25.82,25.83,107571.0,24.3947,24.423,24.357,24.3664,107571.0
2017-02-16 13:30:00,25.83,25.92,25.82,25.9,84500.0,24.3664,24.4513,24.357,24.4325,84500.0
2017-02-16 14:00:00,25.9,25.96,25.86,25.96,138016.0,24.4325,24.4891,24.3947,24.4891,138016.0
2017-02-16 14:30:00,25.95,26.02,25.91,25.98,339723.0,24.4796,24.5457,24.4419,24.5079,339723.0
2017-02-16 15:00:00,25.97,25.98,25.88,25.88,165374.0,24.4985,24.5079,24.4136,24.4136,165374.0
2017-02-16 15:30:00,25.88,25.99,25.87,25.96,376019.0,24.4136,24.5174,24.4042,24.4891,376019.0
2017-02-17 09:30:00,25.74,25.85,25.67,25.82,95335.0,24.2815,24.3853,24.2155,24.357,95335.0
2017-02-17 10:00:00,25.81,25.87,25.78,25.8,113665.0,24.3476,24.4042,24.3193,24.3381,113665.0
2017-02-17 10:30:00,25.8,25.86,25.79,25.84,112696.0,24.3381,24.3947,24.3287,24.3759,112696.0
2017-02-17 11:00:00,25.84,25.93,25.83,25.89,158603.0,24.3759,24.4608,24.3664,24.423,158603.0
2017-02-17 11:30:00,25.89,25.95,25.89,25.93,75210.0,24.423,24.4796,24.423,24.4608,75210.0
2017-02-17 12:00:00,25.93,25.94,25.85,25.88,86033.0,24.4608,24.4702,24.3853,24.4136,86033.0
2017-02-17 12:30:00,25.89,25.93,25.87,25.93,24572.0,24.423,24.4608,24.4042,24.4608,24572.0
2017-02-17 13:00:00,25.94,25.94,25.89,25.91,57730.0,24.4702,24.4702,24.423,24.4419,57730.0
2017-02-17 13:30:00,25.91,25.93,25.9,25.9,86052.0,24.4419,24.4608,24.4325,24.4325,86052.0
2017-02-17 14:00:00,25.9,25.93,25.9,25.9,37844.0,24.4325,24.4608,24.4325,24.4325,37844.0
2017-02-17 14:30:00,25.9,25.95,25.9,25.95,48927.0,24.4325,24.4796,24.4325,24.4796,48927.0
2017-02-17 15:00:00,25.94,25.96,25.92,25.94,49481.0,24.4702,24.4891,24.4513,24.4702,49481.0
2017-02-17 15:30:00,25.94,25.95,25.89,25.9,118526.0,24.4702,24.4796,24.423,24.4325,118526.0
2017-02-21 09:30:00,25.85,26.14,25.85,26.08,107895.0,24.3853,24.6589,24.3853,24.6023,107895.0
2017-02-21 10:00:00,26.08,26.22,26.07,26.2,83481.0,24.6023,24.7343,24.5928,24.7155,83481.0
2017-02-21 10:30:00,26.21,26.25,26.16,26.18,47425.0,24.7249,24.7626,24.6777,24.6966,47425.0
2017-02-21 11:00:00,26.16,26.19,26.06,26.06,36930.0,24.6777,24.706,24.5834,24.5834,36930.0
2017-02-21 11:30:00,26.05,26.1,26.01,26.01,40455.0,24.574,24.6211,24.5362,24.5362,40455.0
2017-02-21 12:00:00,26.02,26.08,25.94,26.06,52492.0,24.5457,24.6023,24.4702,24.5834,52492.0
2017-02-21 12:30:00,26.06,26.12,26.04,26.11,37795.0,24.5834,24.64,24.5645,24.6306,37795.0
2017-02-21 13:00:00,26.11,26.17,26.07,26.15,42906.0,24.6306,24.6872,24.5928,24.6683,42906.0
2017-02-21 13:30:00,26.15,26.17,26.11,26.16,38335.0,24.6683,24.6872,24.6306,24.6777,38335.0
2017-02-21 14:00:00,26.16,26.24,26.15,26.24,37539.0,24.6777,24.7532,24.6683,24.7532,37539.0
2017-02-21 14:30:00,26.23,26.3,26.22,26.28,75657.0,24.7438,24.8098,24.7343,24.7909,75657.0
2017-02-21 15:00:00,26.28,26.28,26.22,26.24,43998.0,24.7909,24.7909,24.7343,24.7532,43998.0
2017-02-21 15:30:00,26.25,26.27,26.2,26.2,131052.0,24.7626,24.7815,24.7155,24.7155,131052.0
2017-02-22 09:30:00,26.22,26.26,26.09,26.26,53081.0,24.7343,24.7721,24.6117,24.7721,53081.0
2017-02-22 10:00:00,26.26,26.31,26.22,26.29,50238.0,24.7721,24.8192,24.7343,24.8004,50238.0
2017-02-22 10:30:00,26.28,26.29,26.19,26.21,85535.0,24.7909,24.8004,24.706,24.7249,85535.0
2017-02-22 11:00:00,26.21,26.22,26.12,26.14,62842.0,24.7249,24.7343,24.64,24.6589,62842.0
2017-02-22 11:30:00,26.14,26.15,26.07,26.07,41099.0,24.6589,24.6683,24.5928,24.5928,41099.0
2017-02-22 12:00:00,26.06,26.12,26.05,26.12,26390.0,24.5834,24.64,24.574,24.64,26390.0
2017-02-22 12:30:00,26.12,26.16,26.1,26.15,26006.0,24.64,24.6777,24.6211,24.6683,26006.0
2017-02-22 13:00:00,26.16,26.23,26.14,26.23,43188.0,24.6777,24.7438,24.6589,24.7438,43188.0
2017-02-22 13:30:00,26.24,26.31,26.23,26.3,41994.0,24.7532,24.8192,24.7438,24.8098,41994.0
2017-02-22 14:00:00,26.3,26.31,26.22,26.29,90376.0,24.8098,24.8192,24.7343,24.8004,90376.0
2017-02-22 14:30:00,26.28,26.29,26.22,26.25,57605.0,24.7909,24.8004,24.7343,24.7626,57605.0
2017-02-22 15:00:00,26.25,26.3,26.22,26.3,61626.0,24.7626,24.8098,24.7343,24.8098,61626.0
2017-02-22 15:30:00,26.29,26.31,26.27,26.3,137291.0,24.8004,24.8192,24.7815,24.8098,137291.0
2017-02-23 09:30:00,26.24,26.3,26.19,26.25,60875.0,24.7532,24.8098,24.706,24.7626,60875.0
2017-02-23 10:00:00,26.26,26.29,26.13,26.18,57428.0,24.7721,24.8004,24.6494,24.6966,57428.0
2017-02-23 10:30:00,26.19,26.29,26.05,26.09,125063.0,24.706,24.8004,24.574,24.6117,125063.0
2017-02-23 11:00:00,26.09,26.1,25.99,25.99,89922.0,24.6117,24.6211,24.5174,24.5174,89922.0
2017-02-23 11:30:00,25.99,26.15,25.99,26.13,87246.0,24.5174,24.6683,24.5174,24.6494,87246.0
2017-02-23 12:00:00,26.13,26.22,26.07,26.21,72203.0,24.6494,24.7343,24.5928,24.7249,72203.0
2017-02-23 12:30:00,26.21,26.3,26.18,26.18,63537.0,24.7249,24.8098,24.6966,24.6966,63537.0
2017-02-23 13:00:00,26.18,26.22,26.13,26.14,45333.0,24.6966,24.7343,24.6494,24.6589,45333.0
2017-02-23 13:30:00,26.15,26.23,26.13,26.22,48972.0,24.6683,24.7438,24.6494,24.7343,48972.0
2017-02-23 14:00:00,26.23,26.23,26.18,26.19,55605.0,24.7438,24.7438,24.6966,24.706,55605.0
2017-02-23 14:30:00,26.18,26.25,26.18,26.21,58277.0,24.6966,24.7626,24.6966,24.7249,58277.0
2017-02-23 15:00:00,26.21,26.23,26.18,26.18,61884.0,24.7249,24.7438,24.6966,24.6966,61884.0
2017-02-23 15:30:00,26.18,26.18,26.11,26.14,194657.0,24.6966,24.6966,24.6306,24.6589,194657.0
2017-02-24 09:30:00,25.83,26.02,25.67,25.98,58561.0,24.3664,24.5457,24.2155,24.5079,58561.0
2017-02-24 10:00:00,26.0,26.05,25.96,26.02,33438.0,24.5268,24.574,24.4891,24.5457,33438.0
2017-02-24 10:30:00,26.02,26.13,26.02,26.13,43475.0,24.5457,24.6494,24.5457,24.6494,43475.0
2017-02-24 11:00:00,26.12,26.15,26.09,26.13,40209.0,24.64,24.6683,24.6117,24.6494,40209.0
2017-02-24 11:30:00,26.13,26.19,26.07,26.16,38079.0,24.6494,24.706,24.5928,24.6777,38079.0
2017-02-24 12:00:00,26.15,26.2,26.14,26.19,28105.0,24.6683,24.7155,24.6589,24.706,28105.0
2017-02-24 12:30:00,26.2,26.22,26.18,26.21,22267.0,24.7155,24.7343,24.6966,24.7249,22267.0
2017-02-24 13:00:00,26.21,26.21,26.13,26.13,19956.0,24.7249,24.7249,24.6494,24.6494,19956.0
2017-02-24 13:30:00,26.13,26.16,26.11,26.16,18301.0,24.6494,24.6777,24.6306,24.6777,18301.0
2017-02-24 14:00:00,26.17,26.18,26.13,26.14,29137.0,24.6872,24.6966,24.6494,24.6589,29137.0
2017-02-24 14:30:00,26.14,26.22,26.13,26.17,43970.0,24.6589,24.7343,24.6494,24.6872,43970.0
2017-02-24 15:00:00,26.18,26.22,26.14,26.2,62041.0,24.6966,24.7343,24.6589,24.7155,62041.0
2017-02-24 15:30:00,26.19,26.24,26.18,26.23,112873.0,24.706,24.7532,24.6966,24.7438,112873.0
2017-02-27 09:30:00,26.11,26.34,26.11,26.34,57965.0,24.6306,24.8475,24.6306,24.8475,57965.0
2017-02-27 10:00:00,26.33,26.33,26.21,26.26,28491.0,24.8381,24.8381,24.7249,24.7721,28491.0
2017-02-27 10:30:00,26.26,26.34,26.23,26.28,100891.0,24.7721,24.8475,24.7438,24.7909,100891.0
2017-02-27 11:00:00,26.28,26.3,26.2,26.25,76925.0,24.7909,24.8098,24.7155,24.7626,76925.0
2017-02-27 11:30:00,26.24,26.24,26.16,26.16,29908.0,24.7532,24.7532,24.6777,24.6777,29908.0
2017-02-27 12:00:00,26.17,26.2,26.14,26.16,40112.0,24.6872,24.7155,24.6589,24.6777,40112.0
2017-02-27 12:30:00,26.16,26.22,26.14,26.18,39682.0,24.6777,24.7343,24.6589,24.6966,39682.0
2017-02-27 13:00:00,26.18,26.22,26.15,26.21,38614.0,24.6966,24.7343,24.6683,24.7249,38614.0
2017-02-27 13:30:00,26.21,26.26,26.16,26.17,43394.0,24.7249,24.7721,24.6777,24.6872,43394.0
2017-02-27 14:00:00,26.18,26.28,26.16,26.26,71004.0,24.6966,24.7909,24.6777,24.7721,71004.0
2017-02-27 14:30:00,26.27,26.28,26.25,26.25,29820.0,24.7815,24.7909,24.7626,24.7626,29820.0
2017-02-27 15:00:00,26.25,26.29,26.23,26.27,80611.0,24.7626,24.8004,24.7438,24.7815,80611.0
2017-02-27 15:30:00,26.28,26.34,26.27,26.29,170195.0,24.7909,24.8475,24.7815,24.8004,170195.0
2017-02-28 09:30:00,25.71,25.89,25.18,25.76,245758.0,24.2532,24.423,23.7533,24.3004,245758.0
2017-02-28 10:00:00,25.75,25.87,25.74,25.83,70652.0,24.291,24.4042,24.2815,24.3664,70652.0
2017-02-28 10:30:00,25.84,25.9,25.77,25.84,61437.0,24.3759,24.4325,24.3098,24.3759,61437.0
2017-02-28 11:00:00,25.84,25.87,25.82,25.85,36294.0,24.3759,24.4042,24.357,24.3853,36294.0
2017-02-28 11:30:00,25.84,25.85,25.79,25.8,44885.0,24.3759,24.3853,24.3287,24.3381,44885.0
2017-02-28 12:00:00,25.79,25.8,25.64,25.67,100774.0,24.3287,24.3381,24.1872,24.2155,100774.0
2017-02-28 12:30:00,25.66,25.71,25.64,25.67,107299.0,24.2061,24.2532,24.1872,24.2155,107299.0
2017-02-28 13:00:00,25.68,25.7,25.63,25.63,54560.0,24.2249,24.2438,24.1778,24.1778,54560.0
2017-02-28 13:30:00,25.63,25.65,25.61,25.63,72837.0,24.1778,24.1966,24.1589,24.1778,72837.0
2017-02-28 14:00:00,25.63,25.64,25.54,25.55,61563.0,24.1778,24.1872,24.0929,24.1023,61563.0
2017-02-28 14:30:00,25.55,25.59,25.52,25.59,94539.0,24.1023,24.14,24.074,24.14,94539.0
2017-02-28 15:00:00,25.59,25.6,25.54,25.55,122173.0,24.14,24.1495,24.0929,24.1023,122173.0
2017-02-28 15:30:00,25.55,25.56,25.5,25.51,483911.0,24.1023,24.1117,24.0551,24.0646,483911.0
2017-03-01 09:30:00,25.7,25.99,25.7,25.93,93514.0,24.2438,24.5174,24.2438,24.4608,93514.0
2017-03-01 10:00:00,25.95,26.1,25.95,26.06,41842.0,24.4796,24.6211,24.4796,24.5834,41842.0
2017-03-01 10:30:00,26.06,26.06,25.82,25.91,172215.0,24.5834,24.5834,24.357,24.4419,172215.0
2017-03-01 11:00:00,25.91,25.91,25.75,25.84,172984.0,24.4419,24.4419,24.291,24.3759,172984.0
2017-03-01 11:30:00,25.83,25.85,25.74,25.83,113166.0,24.3664,24.3853,24.2815,24.3664,113166.0
2017-03-01 12:00:00,25.84,25.86,25.78,25.84,147669.0,24.3759,24.3947,24.3193,24.3759,147669.0
2017-03-01 12:30:00,25.84,25.89,25.81,25.83,42896.0,24.3759,24.423,24.3476,24.3664,42896.0
2017-03-01 13:00:00,25.83,25.84,25.78,25.81,43917.0,24.3664,24.3759,24.3193,24.3476,43917.0
2017-03-01 13:30:00,25.82,25.86,25.81,25.84,90443.0,24.357,24.3947,24.3476,24.3759,90443.0
2017-03-01 14:00:00,25.84,25.84,25.7,25.8,149429.0,24.3759,24.3759,24.2438,24.3381,149429.0
2017-03-01 14:30:00,25.8,25.82,25.76,25.81,77647.0,24.3381,24.357,24.3004,24.3476,77647.0
2017-03-01 15:00:00,25.8,25.87,25.79,25.87,110386.0,24.3381,24.4042,24.3287,24.4042,110386.0
2017-03-01 15:30:00,25.87,25.96,25.83,25.89,360623.0,24.4042,24.4891,24.3664,24.423,360623.0
2017-03-02 09:30:00,26.01,26.1,25.87,26.01,104900.0,24.5362,24.6211,24.4042,24.5362,104900.0
2017-03-02 10:00:00,26.0,26.03,25.84,25.87,30650.0,24.5268,24.5551,24.3759,24.4042,30650.0
2017-03-02 10:30:00,25.88,25.9,25.81,25.86,38959.0,24.4136,24.4325,24.3476,24.3947,38959.0
2017-03-02 11:00:00,25.87,25.88,25.72,25.77,63196.0,24.4042,24.4136,24.2627,24.3098,63196.0
2017-03-02 11:30:00,25.77,25.84,25.71,25.83,41358.0,24.3098,24.3759,24.2532,24.3664,41358.0
2017-03-02 12:00:00,25.84,25.84,25.78,25.79,30249.0,24.3759,24.3759,24.3193,24.3287,30249.0
2017-03-02 12:30:00,25.79,25.81,25.77,25.8,34841.0,24.3287,24.3476,24.3098,24.3381,34841.0
2017-03-02 13:00:00,25.8,25.8,25.71,25.73,31765.0,24.3381,24.3381,24.2532,24.2721,31765.0
2017-03-02 13:30:00,25.73,25.83,25.71,25.83,53254.0,24.2721,24.3664,24.2532,24.3664,53254.0
2017-03-02 14:00:00,25.84,25.87,25.81,25.86,32942.0,24.3759,24.4042,24.3476,24.3947,32942.0
2017-03-02 14:30:00,25.86,25.94,25.85,25.89,46827.0,24.3947,24.4702,24.3853,24.423,46827.0
2017-03-02 15:00:00,25.89,25.9,25.81,25.83,67771.0,24.423,24.4325,24.3476,24.3664,67771.0
2017-03-02 15:30:00,25.84,25.84,25.73,25.74,272109.0,24.3759,24.3759,24.2721,24.2815,272109.0
2017-03-03 09:30:00,25.75,25.87,25.7,25.72,71529.0,24.291,24.4042,24.2438,24.2627,71529.0
2017-03-03 10:00:00,25.73,25.83,25.7,25.74,51573.0,24.2721,24.3664,24.2438,24.2815,51573.0
2017-03-03 10:30:00,25.74,25.84,25.73,25.79,20074.0,24.2815,24.3759,24.2721,24.3287,20074.0
2017-03-03 11:00:00,25.77,25.8,25.75,25.78,17140.0,24.3098,24.3381,24.291,24.3193,17140.0
2017-03-03 11:30:00,25.77,25.81,25.76,25.79,23120.0,24.3098,24.3476,24.3004,24.3287,23120.0
2017-03-03 12:00:00,25.79,25.83,25.75,25.83,46289.0,24.3287,24.3664,24.291,24.3664,46289.0
2017-03-03 12:30:00,25.83,25.84,25.79,25.82,25446.0,24.3664,24.3759,24.3287,24.357,25446.0
2017-03-03 13:00:00,25.81,25.84,25.79,25.83,54475.0,24.3476,24.3759,24.3287,24.3664,54475.0
2017-03-03 13:30:00,25.84,25.84,25.8,25.82,16529.0,24.3759,24.3759,24.3381,24.357,16529.0
2017-03-03 14:00:00,25.82,25.91,25.81,25.9,78058.0,24.357,24.4419,24.3476,24.4325,78058.0
2017-03-03 14:30:00,25.91,25.94,25.89,25.92,26614.0,24.4419,24.4702,24.423,24.4513,26614.0
2017-03-03 15:00:00,25.92,25.98,25.9,25.98,53689.0,24.4513,24.5079,24.4325,24.5079,53689.0
2017-03-03 15:30:00,25.97,25.99,25.94,25.96,147146.0,24.4985,24.5174,24.4702,24.4891,147146.0
2017-03-06 09:30:00,25.72,25.91,25.69,25.89,102842.0,24.2627,24.4419,24.2344,24.423,102842.0
2017-03-06 10:00:00,25.9,25.9,25.82,25.87,55248.0,24.4325,24.4325,24.357,24.4042,55248.0
2017-03-06 10:30:00,25.87,25.88,25.74,25.79,65368.0,24.4042,24.4136,24.2815,24.3287,65368.0
2017-03-06 11:00:00,25.78,25.91,25.78,25.9,57354.0,24.3193,24.4419,24.3193,24.4325,57354.0
2017-03-06 11:30:00,25.89,25.92,25.87,25.91,41056.0,24.423,24.4513,24.4042,24.4419,41056.0
2017-03-06 12:00:00,25.91,25.95,25.89,25.94,45138.0,24.4419,24.4796,24.423,24.4702,45138.0
2017-03-06 12:30:00,25.94,25.98,25.92,25.95,40563.0,24.4702,24.5079,24.4513,24.4796,40563.0
2017-03-06 13:00:00,25.96,26.0,25.95,25.98,29671.0,24.4891,24.5268,24.4796,24.5079,29671.0
2017-03-06 13:30:00,25.99,26.04,25.98,26.03,48561.0,24.5174,24.5645,24.5079,24.5551,48561.0
2017-03-06 14:00:00,26.03,26.03,25.98,26.0,58842.0,24.5551,24.5551,24.5079,24.5268,58842.0
2017-03-06 14:30:00,25.99,26.01,25.98,25.99,45377.0,24.5174,24.5362,24.5079,24.5174,45377.0
2017-03-06 15:00:00,25.99,26.06,25.98,26.06,71650.0,24.5174,24.5834,24.5079,24.5834,71650.0
2017-03-06 15:30:00,26.05,26.06,26.03,26.05,256290.0,24.574,24.5834,24.5551,24.574,256290.0
2017-03-07 09:30:00,25.86,26.0,25.8,25.87,87610.0,24.3947,24.5268,24.3381,24.4042,87610.0
2017-03-07 10:00:00,25.86,26.03,25.84,26.03,68800.0,24.3947,24.5551,24.3759,24.5551,68800.0
2017-03-07 10:30:00,26.04,26.06,26.0,26.02,49451.0,24.5645,24.5834,24.5268,24.5457,49451.0
2017-03-07 11:00:00,26.02,26.08,25.99,26.03,161805.0,24.5457,24.6023,24.5174,24.5551,161805.0
2017-03-07 11:30:00,26.02,26.25,25.99,26.23,464278.0,24.5457,24.7626,24.5174,24.7438,464278.0
2017-03-07 12:00:00,26.24,26.25,26.15,26.23,283977.0,24.7532,24.7626,24.6683,24.7438,283977.0
2017-03-07 12:30:00,26.23,26.29,26.21,26.28,174978.0,24.7438,24.8004,24.7249,24.7909,174978.0
2017-03-07 13:00:00,26.28,26.3,26.25,26.27,66956.0,24.7909,24.8098,24.7626,24.7815,66956.0
2017-03-07 13:30:00,26.27,26.37,26.26,26.33,389653.0,24.7815,24.8758,24.7721,24.8381,389653.0
2017-03-07 14:00:00,26.34,26.37,26.3,26.34,153779.0,24.8475,24.8758,24.8098,24.8475,153779.0
2017-03-07 14:30:00,26.35,26.42,26.34,26.4,112695.0,24.857,24.923,24.8475,24.9041,112695.0
2017-03-07 15:00:00,26.4,26.49,26.4,26.42,287235.0,24.9041,24.989,24.9041,24.923,287235.0
2017-03-07 15:30:00,26.42,26.42,26.27,26.27,501785.0,24.923,24.923,24.7815,24.7815,501785.0
2017-03-08 09:30:00,26.3,26.39,26.19,26.35,72068.0,24.8098,24.8947,24.706,24.857,72068.0
2017-03-08 10:00:00,26.35,26.42,26.29,26.42,119567.0,24.857,24.923,24.8004,24.923,119567.0
2017-03-08 10:30:00,26.42,26.43,26.24,26.27,108553.0,24.923,24.9324,24.7532,24.7815,108553.0
2017-03-08 11:00:00,26.28,26.33,26.25,26.28,51353.0,24.7909,24.8381,24.7626,24.7909,51353.0
2017-03-08 11:30:00,26.27,26.35,26.24,26.3,87965.0,24.7815,24.857,24.7532,24.8098,87965.0
2017-03-08 12:00:00,26.29,26.31,26.26,26.31,33069.0,24.8004,24.8192,24.7721,24.8192,33069.0
2017-03-08 12:30:00,26.33,26.34,26.29,26.33,49244.0,24.8381,24.8475,24.8004,24.8381,49244.0
2017-03-08 13:00:00,26.32,26.36,26.3,26.32,31733.0,24.8287,24.8664,24.8098,24.8287,31733.0
2017-03-08 13:30:00,26.32,26.34,26.31,26.33,30539.0,24.8287,24.8475,24.8192,24.8381,30539.0
2017-03-08 14:00:00,26.32,26.4,26.29,26.39,105548.0,24.8287,24.9041,24.8004,24.8947,105548.0
2017-03-08 14:30:00,26.39,26.46,26.39,26.41,170878.0,24.8947,24.9607,24.8947,24.9136,170878.0
2017-03-08 15:00:00,26.42,26.47,26.4,26.4,155813.0,24.923,24.9702,24.9041,24.9041,155813.0
2017-03-08 15:30:00,26.4,26.41,26.31,26.36,235137.0,24.9041,24.9136,24.8192,24.8664,235137.0
2017-03-09 09:30:00,26.32,26.38,26.1,26.24,140775.0,24.8287,24.8853,24.6211,24.7532,140775.0
2017-03-09 10:00:00,26.23,26.27,26.12,26.16,56682.0,24.7438,24.7815,24.64,24.6777,56682.0
2017-03-09 10:30:00,26.16,26.22,26.11,26.21,79527.0,24.6777,24.7343,24.6306,24.7249,79527.0
2017-03-09 11:00:00,26.22,26.34,26.2,26.33,48812.0,24.7343,24.8475,24.7155,24.8381,48812.0
2017-03-09 11:30:00,26.33,26.35,26.25,26.26,56553.0,24.8381,24.857,24.7626,24.7721,56553.0
2017-03-09 12:00:00,26.26,26.26,26.17,26.2,119226.0,24.7721,24.7721,24.6872,24.7155,119226.0
2017-03-09 12:30:00,26.2,26.25,26.2,26.23,35058.0,24.7155,24.7626,24.7155,24.7438,35058.0
2017-03-09 13:00:00,26.23,26.3,26.22,26.25,68808.0,24.7438,24.8098,24.7343,24.7626,68808.0
2017-03-09 13:30:00,26.25,26.28,26.21,26.25,47058.0,24.7626,24.7909,24.7249,24.7626,47058.0
2017-03-09 14:00:00,26.26,26.27,26.18,26.21,109180.0,24.7721,24.7815,24.6966,24.7249,109180.0
2017-03-09 14:30:00,26.21,26.23,26.19,26.21,61084.0,24.7249,24.7438,24.706,24.7249,61084.0
2017-03-09 15:00:00,26.21,26.31,26.21,26.3,71840.0,24.7249,24.8192,24.7249,24.8098,71840.0
2017-03-09 15:30:00,26.3,26.31,26.23,26.25,176319.0,24.8098,24.8192,24.7438,24.7626,176319.0
2017-03-10 09:30:00,26.21,26.43,26.14,26.38,145465.0,24.7249,24.9324,24.6589,24.8853,145465.0
2017-03-10 10:00:00,26.38,26.44,26.33,26.33,26066.0,24.8853,24.9419,24.8381,24.8381,26066.0
2017-03-10 10:30:00,26.34,26.36,26.25,26.34,54751.0,24.8475,24.8664,24.7626,24.8475,54751.0
2017-03-10 11:00:00,26.34,26.4,26.29,26.38,73812.0,24.8475,24.9041,24.8004,24.8853,73812.0
2017-03-10 11:30:00,26.39,26.39,26.31,26.31,27655.0,24.8947,24.8947,24.8192,24.8192,27655.0
2017-03-10 12:00:00,26.31,26.35,26.29,26.35,64736.0,24.8192,24.857,24.8004,24.857,64736.0
2017-03-10 12:30:00,26.34,26.35,26.26,26.29,39529.0,24.8475,24.857,24.7721,24.8004,39529.0
2017-03-10 13:00:00,26.29,26.3,26.22,26.27,35487.0,24.8004,24.8098,24.7343,24.7815,35487.0
2017-03-10 13:30:00,26.28,26.31,26.23,26.29,36127.0,24.7909,24.8192,24.7438,24.8004,36127.0
2017-03-10 14:00:00,26.29,26.3,26.26,26.3,29424.0,24.8004,24.8098,24.7721,24.8098,29424.0
2017-03-10 14:30:00,26.29,26.36,26.28,26.29,42691.0,24.8004,24.8664,24.7909,24.8004,42691.0
2017-03-10 15:00:00,26.3,26.31,26.27,26.3,65373.0,24.8098,24.8192,24.7815,24.8098,65373.0
2017-03-10 15:30:00,26.31,26.35,26.27,26.33,277970.0,24.8192,24.857,24.7815,24.8381,277970.0
2017-03-13 09:30:00,26.3,26.42,26.3,26.34,62997.0,24.8098,24.923,24.8098,24.8475,62997.0
2017-03-13 10:00:00,26.35,26.4,26.3,26.36,66906.0,24.857,24.9041,24.8098,24.8664,66906.0
2017-03-13 10:30:00,26.36,26.43,26.35,26.43,68476.0,24.8664,24.9324,24.857,24.9324,68476.0
2017-03-13 11:00:00,26.42,26.43,26.38,26.41,64696.0,24.923,24.9324,24.8853,24.9136,64696.0
2017-03-13 11:30:00,26.41,26.45,26.39,26.44,51650.0,24.9136,24.9513,24.8947,24.9419,51650.0
2017-03-13 12:00:00,26.45,26.46,26.43,26.45,53514.0,24.9513,24.9607,24.9324,24.9513,53514.0
2017-03-13 12:30:00,26.45,26.46,26.43,26.45,40477.0,24.9513,24.9607,24.9324,24.9513,40477.0
2017-03-13 13:00:00,26.44,26.46,26.39,26.41,35367.0,24.9419,24.9607,24.8947,24.9136,35367.0
2017-03-13 13:30:00,26.41,26.41,26.37,26.4,23568.0,24.9136,24.9136,24.8758,24.9041,23568.0
2017-03-13 14:00:00,26.4,26.41,26.36,26.39,103824.0,24.9041,24.9136,24.8664,24.8947,103824.0
2017-03-13 14:30:00,26.39,26.45,26.39,26.41,70030.0,24.8947,24.9513,24.8947,24.9136,70030.0
2017-03-13 15:00:00,26.41,26.44,26.4,26.43,77814.0,24.9136,24.9419,24.9041,24.9324,77814.0
2017-03-13 15:30:00,26.43,26.46,26.41,26.45,195577.0,24.9324,24.9607,24.9136,24.9513,195577.0
2017-03-14 09:30:00,26.4,26.43,26.18,26.22,138312.0,24.9041,24.9324,24.6966,24.7343,138312.0
2017-03-14 10:00:00,26.23,26.48,26.23,26.46,64509.0,24.7438,24.9796,24.7438,24.9607,64509.0
2017-03-14 10:30:00,26.45,26.49,26.37,26.48,153126.0,24.9513,24.989,24.8758,24.9796,153126.0
2017-03-14 11:00:00,26.48,26.49,26.43,26.48,128509.0,24.9796,24.989,24.9324,24.9796,128509.0
2017-03-14 11:30:00,26.49,26.58,26.46,26.57,167884.0,24.989,25.0739,24.9607,25.0645,167884.0
2017-03-14 12:00:00,26.58,26.63,26.5,26.55,353660.0,25.0739,25.1211,24.9985,25.0456,353660.0
2017-03-14 12:30:00,26.56,26.56,26.46,26.51,63938.0,25.0551,25.0551,24.9607,25.0079,63938.0
2017-03-14 13:00:00,26.5,26.59,26.5,26.57,56581.0,24.9985,25.0834,24.9985,25.0645,56581.0
2017-03-14 13:30:00,26.57,26.6,26.56,26.59,35938.0,25.0645,25.0928,25.0551,25.0834,35938.0
2017-03-14 14:00:00,26.58,26.6,26.56,26.6,60276.0,25.0739,25.0928,25.0551,25.0928,60276.0
2017-03-14 14:30:00,26.59,26.62,26.57,26.58,133594.0,25.0834,25.1117,25.0645,25.0739,133594.0
2017-03-14 15:00:00,26.59,26.68,26.58,26.68,153352.0,25.0834,25.1683,25.0739,25.1683,153352.0
2017-03-14 15:30:00,26.68,26.73,26.65,26.7,345518.0,25.1683,25.2154,25.14,25.1871,345518.0
2017-03-15 09:30:00,26.75,26.84,26.55,26.71,173873.0,25.2343,25.3192,25.0456,25.1966,173873.0
2017-03-15 10:00:00,26.72,26.73,26.63,26.71,113316.0,25.206,25.2154,25.1211,25.1966,113316.0
2017-03-15 10:30:00,26.7,26.71,26.57,26.64,131205.0,25.1871,25.1966,25.0645,25.1305,131205.0
2017-03-15 11:00:00,26.64,26.77,26.63,26.72,85622.0,25.1305,25.2532,25.1211,25.206,85622.0
2017-03-15 11:30:00,26.73,26.74,26.68,26.72,79821.0,25.2154,25.2249,25.1683,25.206,79821.0
2017-03-15 12:00:00,26.72,26.76,26.7,26.75,47119.0,25.206,25.2437,25.1871,25.2343,47119.0
2017-03-15 12:30:00,26.75,26.79,26.73,26.76,80723.0,25.2343,25.272,25.2154,25.2437,80723.0
2017-03-15 13:00:00,26.76,26.8,26.74,26.77,95524.0,25.2437,25.2815,25.2249,25.2532,95524.0
2017-03-15 13:30:00,26.76,26.81,26.71,26.81,89444.0,25.2437,25.2909,25.1966,25.2909,89444.0
2017-03-15 14:00:00,26.81,26.95,26.77,26.94,184600.0,25.2909,25.423,25.2532,25.4135,184600.0
2017-03-15 14:30:00,26.94,27.0,26.91,26.93,256398.0,25.4135,25.4701,25.3852,25.4041,256398.0
2017-03-15 15:00:00,26.94,26.94,26.8,26.82,218820.0,25.4135,25.4135,25.2815,25.3003,218820.0
2017-03-15 15:30:00,26.83,26.98,26.82,26.98,737105.0,25.3098,25.4513,25.3003,25.4513,737105.0
2017-03-16 09:30:00,27.03,27.77,26.96,27.31,1447961.0,25.4984,26.1965,25.4324,25.7626,1447961.0
2017-03-16 10:00:00,27.33,27.66,27.33,27.54,416462.0,25.7814,26.0927,25.7814,25.9795,416462.0
2017-03-16 10:30:00,27.53,27.56,27.37,27.54,186239.0,25.9701,25.9984,25.8192,25.9795,186239.0
2017-03-16 11:00:00,27.55,27.61,27.36,27.43,464679.0,25.989,26.0456,25.8097,25.8758,464679.0
2017-03-16 11:30:00,27.43,27.69,27.39,27.69,384928.0,25.8758,26.121,25.838,26.121,384928.0
2017-03-16 12:00:00,27.69,27.88,27.63,27.86,245452.0,26.121,26.3003,26.0644,26.2814,245452.0
2017-03-16 12:30:00,27.87,27.87,27.77,27.79,158237.0,26.2908,26.2908,26.1965,26.2154,158237.0
2017-03-16 13:00:00,27.8,27.8,27.7,27.76,225972.0,26.2248,26.2248,26.1305,26.1871,225972.0
2017-03-16 13:30:00,27.77,27.89,27.76,27.87,205028.0,26.1965,26.3097,26.1871,26.2908,205028.0
2017-03-16 14:00:00,27.88,27.94,27.87,27.94,182930.0,26.3003,26.3569,26.2908,26.3569,182930.0
2017-03-16 14:30:00,27.94,27.95,27.89,27.92,239676.0,26.3569,26.3663,26.3097,26.338,239676.0
2017-03-16 15:00:00,27.92,28.12,27.9,28.11,479459.0,26.338,26.5267,26.3191,26.5172,479459.0
2017-03-16 15:30:00,28.11,28.33,28.08,28.24,990649.0,26.5172,26.7248,26.4889,26.6399,990649.0
2017-03-17 09:30:00,28.28,28.38,28.03,28.35,364847.0,26.6776,26.7719,26.4418,26.7436,364847.0
2017-03-17 10:00:00,28.34,28.39,28.23,28.36,144622.0,26.7342,26.7814,26.6304,26.7531,144622.0
2017-03-17 10:30:00,28.36,28.44,28.31,28.38,151298.0,26.7531,26.8285,26.7059,26.7719,151298.0
2017-03-17 11:00:00,28.39,28.39,28.33,28.36,103659.0,26.7814,26.7814,26.7248,26.7531,103659.0
2017-03-17 11:30:00,28.37,28.37,28.3,28.35,100617.0,26.7625,26.7625,26.6965,26.7436,100617.0
2017-03-17 12:00:00,28.36,28.38,28.35,28.37,166458.0,26.7531,26.7719,26.7436,26.7625,166458.0
2017-03-17 12:30:00,28.38,28.52,28.37,28.4,471250.0,26.7719,26.904,26.7625,26.7908,471250.0
2017-03-17 13:00:00,28.41,28.45,28.36,28.45,145350.0,26.8002,26.838,26.7531,26.838,145350.0
2017-03-17 13:30:00,28.44,28.62,28.43,28.59,208469.0,26.8285,26.9983,26.8191,26.97,208469.0
2017-03-17 14:00:00,28.58,28.67,28.56,28.58,159903.0,26.9606,27.0455,26.9417,26.9606,159903.0
2017-03-17 14:30:00,28.58,28.6,28.57,28.58,71122.0,26.9606,26.9795,26.9512,26.9606,71122.0
2017-03-17 15:00:00,28.59,28.68,28.57,28.67,122436.0,26.97,27.0549,26.9512,27.0455,122436.0
2017-03-17 15:30:00,28.67,28.83,28.66,28.79,921625.0,27.0455,27.1964,27.0361,27.1587,921625.0
2017-03-20 09:30:00,28.79,28.95,28.65,28.93,296302.0,27.1587,27.3096,27.0266,27.2908,296302.0
2017-03-20 10:00:00,28.94,29.19,28.93,29.11,433790.0,27.3002,27.536,27.2908,27.4606,433790.0
2017-03-20 10:30:00,29.11,29.14,28.94,29.02,162346.0,27.4606,27.4889,27.3002,27.3757,162346.0
2017-03-20 11:00:00,29.02,29.07,28.9,28.91,156658.0,27.3757,27.4228,27.2625,27.2719,156658.0
2017-03-20 11:30:00,28.91,28.97,28.9,28.93,99539.0,27.2719,27.3285,27.2625,27.2908,99539.0
2017-03-20 12:00:00,28.93,29.01,28.92,28.98,89696.0,27.2908,27.3662,27.2813,27.3379,89696.0
2017-03-20 12:30:00,28.98,29.0,28.96,28.97,53752.0,27.3379,27.3568,27.3191,27.3285,53752.0
2017-03-20 13:00:00,28.97,28.99,28.95,28.97,55169.0,27.3285,27.3474,27.3096,27.3285,55169.0
2017-03-20 13:30:00,28.98,28.98,28.9,28.95,116309.0,27.3379,27.3379,27.2625,27.3096,116309.0
2017-03-20 14:00:00,28.95,28.98,28.94,28.97,75705.0,27.3096,27.3379,27.3002,27.3285,75705.0
2017-03-20 14:30:00,28.96,28.98,28.89,28.9,131468.0,27.3191,27.3379,27.253,27.2625,131468.0
2017-03-20 15:00:00,28.9,28.97,28.9,28.94,111243.0,27.2625,27.3285,27.2625,27.3002,111243.0
2017-03-20 15:30:00,28.95,28.95,28.89,28.93,422545.0,27.3096,27.3096,27.253,27.2908,422545.0
2017-03-21 09:30:00,28.97,29.08,28.93,29.0,132041.0,27.3285,27.4323,27.2908,27.3568,132041.0
2017-03-21 10:00:00,28.99,29.0,28.79,28.81,199953.0,27.3474,27.3568,27.1587,27.1776,199953.0
2017-03-21 10:30:00,28.81,28.84,28.7,28.75,204041.0,27.1776,27.2059,27.0738,27.121,204041.0
2017-03-21 11:00:00,28.76,28.78,28.48,28.5,267244.0,27.1304,27.1493,26.8663,26.8851,267244.0
2017-03-21 11:30:00,28.51,28.59,28.45,28.59,180888.0,26.8946,26.97,26.838,26.97,180888.0
2017-03-21 12:00:00,28.59,28.59,28.47,28.52,100246.0,26.97,26.97,26.8568,26.904,100246.0
2017-03-21 12:30:00,28.53,28.55,28.45,28.47,81128.0,26.9134,26.9323,26.838,26.8568,81128.0
2017-03-21 13:00:00,28.46,28.5,28.35,28.45,134000.0,26.8474,26.8851,26.7436,26.838,134000.0
2017-03-21 13:30:00,28.45,28.48,28.37,28.4,103409.0,26.838,26.8663,26.7625,26.7908,103409.0
2017-03-21 14:00:00,28.4,28.56,28.39,28.54,86965.0,26.7908,26.9417,26.7814,26.9229,86965.0
2017-03-21 14:30:00,28.53,28.61,28.5,28.56,96137.0,26.9134,26.9889,26.8851,26.9417,96137.0
2017-03-21 15:00:00,28.56,28.58,28.49,28.51,167992.0,26.9417,26.9606,26.8757,26.8946,167992.0
2017-03-21 15:30:00,28.51,28.51,28.38,28.39,346366.0,26.8946,26.8946,26.7719,26.7814,346366.0
2017-03-22 09:30:00,28.39,28.54,28.15,28.46,246884.0,26.7814,26.9229,26.555,26.8474,246884.0
2017-03-22 10:00:00,28.47,28.53,28.4,28.48,109252.0,26.8568,26.9134,26.7908,26.8663,109252.0
2017-03-22 10:30:00,28.48,28.58,28.42,28.57,91336.0,26.8663,26.9606,26.8097,26.9512,91336.0
2017-03-22 11:00:00,28.57,28.75,28.53,28.68,113595.0,26.9512,27.121,26.9134,27.0549,113595.0
2017-03-22 11:30:00,28.68,28.77,28.67,28.75,64516.0,27.0549,27.1398,27.0455,27.121,64516.0
2017-03-22 12:00:00,28.74,28.77,28.64,28.66,56083.0,27.1115,27.1398,27.0172,27.0361,56083.0
2017-03-22 12:30:00,28.65,28.68,28.58,28.59,48290.0,27.0266,27.0549,26.9606,26.97,48290.0
2017-03-22 13:00:00,28.59,28.61,28.54,28.61,80141.0,26.97,26.9889,26.9229,26.9889,80141.0
2017-03-22 13:30:00,28.6,28.63,28.52,28.52,112907.0,26.9795,27.0078,26.904,26.904,112907.0
2017-03-22 14:00:00,28.52,28.66,28.52,28.62,109367.0,26.904,27.0361,26.904,26.9983,109367.0
2017-03-22 14:30:00,28.63,28.77,28.62,28.77,116264.0,27.0078,27.1398,26.9983,27.1398,116264.0
2017-03-22 15:00:00,28.77,28.87,28.75,28.83,177261.0,27.1398,27.2342,27.121,27.1964,177261.0
2017-03-22 15:30:00,28.83,28.87,28.81,28.86,323932.0,27.1964,27.2342,27.1776,27.2247,323932.0
2017-03-23 09:30:00,28.8,28.97,28.75,28.81,72479.0,27.1681,27.3285,27.121,27.1776,72479.0
2017-03-23 10:00:00,28.82,28.87,28.68,28.71,114813.0,27.187,27.2342,27.0549,27.0832,114813.0
2017-03-23 10:30:00,28.7,28.96,28.7,28.92,222576.0,27.0738,27.3191,27.0738,27.2813,222576.0
2017-03-23 11:00:00,28.92,28.99,28.89,28.96,149353.0,27.2813,27.3474,27.253,27.3191,149353.0
2017-03-23 11:30:00,28.95,29.06,28.95,29.06,108162.0,27.3096,27.4134,27.3096,27.4134,108162.0
2017-03-23 12:00:00,29.06,29.1,29.04,29.06,53661.0,27.4134,27.4511,27.3945,27.4134,53661.0
2017-03-23 12:30:00,29.06,29.08,29.01,29.04,182955.0,27.4134,27.4323,27.3662,27.3945,182955.0
2017-03-23 13:00:00,29.04,29.04,28.9,28.94,209874.0,27.3945,27.3945,27.2625,27.3002,209874.0
2017-03-23 13:30:00,28.93,28.98,28.89,28.89,90174.0,27.2908,27.3379,27.253,27.253,90174.0
2017-03-23 14:00:00,28.89,28.95,28.85,28.93,158491.0,27.253,27.3096,27.2153,27.2908,158491.0
2017-03-23 14:30:00,28.93,28.96,28.89,28.91,66149.0,27.2908,27.3191,27.253,27.2719,66149.0
2017-03-23 15:00:00,28.9,28.92,28.73,28.73,471502.0,27.2625,27.2813,27.1021,27.1021,471502.0
2017-03-23 15:30:00,28.74,28.81,28.68,28.77,218813.0,27.1115,27.1776,27.0549,27.1398,218813.0
2017-03-24 09:30:00,28.96,29.13,28.94,29.12,97046.0,27.3191,27.4794,27.3002,27.47,97046.0
2017-03-24 10:00:00,29.1,29.16,29.0,29.13,171582.0,27.4511,27.5077,27.3568,27.4794,171582.0
2017-03-24 10:30:00,29.12,29.2,29.11,29.18,110163.0,27.47,27.5455,27.4606,27.5266,110163.0
2017-03-24 11:00:00,29.17,29.23,29.12,29.2,166671.0,27.5172,27.5738,27.47,27.5455,166671.0
2017-03-24 11:30:00,29.2,29.27,29.2,29.23,68958.0,27.5455,27.6115,27.5455,27.5738,68958.0
2017-03-24 12:00:00,29.23,29.23,29.05,29.1,60612.0,27.5738,27.5738,27.404,27.4511,60612.0
2017-03-24 12:30:00,29.12,29.12,29.03,29.04,49825.0,27.47,27.47,27.3851,27.3945,49825.0
2017-03-24 13:00:00,29.04,29.07,28.99,29.03,47412.0,27.3945,27.4228,27.3474,27.3851,47412.0
2017-03-24 13:30:00,29.03,29.03,28.85,28.86,117784.0,27.3851,27.3851,27.2153,27.2247,117784.0
2017-03-24 14:00:00,28.87,28.89,28.82,28.84,82677.0,27.2342,27.253,27.187,27.2059,82677.0
2017-03-24 14:30:00,28.84,28.86,28.64,28.67,100175.0,27.2059,27.2247,27.0172,27.0455,100175.0
2017-03-24 15:00:00,28.68,28.73,28.64,28.73,113998.0,27.0549,27.1021,27.0172,27.1021,113998.0
2017-03-24 15:30:00,28.73,28.89,28.69,28.75,425187.0,27.1021,27.253,27.0644,27.121,425187.0
2017-03-27 09:30:00,28.4,28.68,28.39,28.63,154042.0,26.7908,27.0549,26.7814,27.0078,154042.0
2017-03-27 10:00:00,28.62,28.76,28.55,28.7,127766.0,26.9983,27.1304,26.9323,27.0738,127766.0
2017-03-27 10:30:00,28.69,28.85,28.67,28.84,72199.0,27.0644,27.2153,27.0455,27.2059,72199.0
2017-03-27 11:00:00,28.84,28.92,28.78,28.91,66663.0,27.2059,27.2813,27.1493,27.2719,66663.0
2017-03-27 11:30:00,28.91,28.95,28.83,28.89,94631.0,27.2719,27.3096,27.1964,27.253,94631.0
2017-03-27 12:00:00,28.89,28.97,28.88,28.93,94146.0,27.253,27.3285,27.2436,27.2908,94146.0
2017-03-27 12:30:00,28.93,28.94,28.87,28.91,87171.0,27.2908,27.3002,27.2342,27.2719,87171.0
2017-03-27 13:00:00,28.91,28.96,28.85,28.87,109760.0,27.2719,27.3191,27.2153,27.2342,109760.0
2017-03-27 13:30:00,28.86,28.88,28.79,28.82,91332.0,27.2247,27.2436,27.1587,27.187,91332.0
2017-03-27 14:00:00,28.83,28.9,28.77,28.81,100204.0,27.1964,27.2625,27.1398,27.1776,100204.0
2017-03-27 14:30:00,28.82,28.84,28.77,28.81,116977.0,27.187,27.2059,27.1398,27.1776,116977.0
2017-03-27 15:00:00,28.81,28.85,28.77,28.77,176215.0,27.1776,27.2153,27.1398,27.1398,176215.0
2017-03-27 15:30:00,28.77,28.85,28.75,28.77,466093.0,27.1398,27.2153,27.121,27.1398,466093.0
2017-03-28 09:30:00,28.65,28.85,28.6,28.7,103831.0,27.0266,27.2153,26.9795,27.0738,103831.0
2017-03-28 10:00:00,28.7,28.86,28.7,28.82,106421.0,27.0738,27.2247,27.0738,27.187,106421.0
2017-03-28 10:30:00,28.83,28.84,28.74,28.84,74110.0,27.1964,27.2059,27.1115,27.2059,74110.0
2017-03-28 11:00:00,28.83,28.96,28.81,28.9,95605.0,27.1964,27.3191,27.1776,27.2625,95605.0
2017-03-28 11:30:00,28.89,29.02,28.89,28.99,135351.0,27.253,27.3757,27.253,27.3474,135351.0
2017-03-28 12:00:00,29.0,29.0,28.86,28.92,90969.0,27.3568,27.3568,27.2247,27.2813,90969.0
2017-03-28 12:30:00,28.92,29.04,28.92,29.03,61738.0,27.2813,27.3945,27.2813,27.3851,61738.0
2017-03-28 13:00:00,29.04,29.06,29.01,29.03,58294.0,27.3945,27.4134,27.3662,27.3851,58294.0
2017-03-28 13:30:00,29.03,29.05,28.99,29.04,82031.0,27.3851,27.404,27.3474,27.3945,82031.0
2017-03-28 14:00:00,29.04,29.09,29.0,29.0,441691.0,27.3945,27.4417,27.3568,27.3568,441691.0
2017-03-28 14:30:00,29.01,29.03,28.95,28.96,279567.0,27.3662,27.3851,27.3096,27.3191,279567.0
2017-03-28 15:00:00,28.96,29.03,28.95,28.98,88637.0,27.3191,27.3851,27.3096,27.3379,88637.0
2017-03-28 15:30:00,28.98,29.0,28.93,28.96,215715.0,27.3379,27.3568,27.2908,27.3191,215715.0
2017-03-29 09:30:00,28.98,28.99,28.71,28.84,113346.0,27.3379,27.3474,27.0832,27.2059,113346.0
2017-03-29 10:00:00,28.85,28.87,28.77,28.81,107989.0,27.2153,27.2342,27.1398,27.1776,107989.0
2017-03-29 10:30:00,28.81,29.0,28.8,28.97,175913.0,27.1776,27.3568,27.1681,27.3285,175913.0
2017-03-29 11:00:00,28.96,29.01,28.9,29.0,95346.0,27.3191,27.3662,27.2625,27.3568,95346.0
2017-03-29 11:30:00,29.0,29.0,28.92,28.98,72714.0,27.3568,27.3568,27.2813,27.3379,72714.0
2017-03-29 12:00:00,28.99,29.0,28.97,28.98,74079.0,27.3474,27.3568,27.3285,27.3379,74079.0
2017-03-29 12:30:00,28.97,28.99,28.88,28.89,57739.0,27.3285,27.3474,27.2436,27.253,57739.0
2017-03-29 13:00:00,28.88,29.0,28.88,28.98,73684.0,27.2436,27.3568,27.2436,27.3379,73684.0
2017-03-29 13:30:00,28.98,29.0,28.96,28.99,91031.0,27.3379,27.3568,27.3191,27.3474,91031.0
2017-03-29 14:00:00,28.99,28.99,28.93,28.99,81939.0,27.3474,27.3474,27.2908,27.3474,81939.0
2017-03-29 14:30:00,28.99,29.0,28.92,28.93,83324.0,27.3474,27.3568,27.2813,27.2908,83324.0
2017-03-29 15:00:00,28.93,28.98,28.91,28.93,129045.0,27.2908,27.3379,27.2719,27.2908,129045.0
2017-03-29 15:30:00,28.92,28.98,28.91,28.94,291020.0,27.2813,27.3379,27.2719,27.3002,291020.0
2017-03-30 09:30:00,28.91,29.09,28.91,29.04,226184.0,27.2719,27.4417,27.2719,27.3945,226184.0
2017-03-30 10:00:00,29.03,29.11,28.99,29.04,87655.0,27.3851,27.4606,27.3474,27.3945,87655.0
2017-03-30 10:30:00,29.05,29.07,29.02,29.03,53927.0,27.404,27.4228,27.3757,27.3851,53927.0
2017-03-30 11:00:00,29.02,29.05,28.99,29.04,68785.0,27.3757,27.404,27.3474,27.3945,68785.0
2017-03-30 11:30:00,29.05,29.05,29.01,29.05,35725.0,27.404,27.404,27.3662,27.404,35725.0
2017-03-30 12:00:00,29.05,29.05,29.0,29.04,40268.0,27.404,27.404,27.3568,27.3945,40268.0
2017-03-30 12:30:00,29.05,29.07,29.02,29.07,148795.0,27.404,27.4228,27.3757,27.4228,148795.0
2017-03-30 13:00:00,29.07,29.14,29.05,29.1,75003.0,27.4228,27.4889,27.404,27.4511,75003.0
2017-03-30 13:30:00,29.1,29.15,29.09,29.13,41409.0,27.4511,27.4983,27.4417,27.4794,41409.0
2017-03-30 14:00:00,29.13,29.16,29.11,29.14,39124.0,27.4794,27.5077,27.4606,27.4889,39124.0
2017-03-30 14:30:00,29.14,29.14,29.11,29.11,86897.0,27.4889,27.4889,27.4606,27.4606,86897.0
2017-03-30 15:00:00,29.11,29.17,29.04,29.04,338310.0,27.4606,27.5172,27.3945,27.3945,338310.0
2017-03-30 15:30:00,29.04,29.06,29.01,29.06,719137.0,27.3945,27.4134,27.3662,27.4134,719137.0
2017-03-31 09:30:00,29.08,29.15,28.96,28.98,87678.0,27.4323,27.4983,27.3191,27.3379,87678.0
2017-03-31 10:00:00,28.97,29.01,28.94,28.96,78916.0,27.3285,27.3662,27.3002,27.3191,78916.0
2017-03-31 10:30:00,28.97,29.01,28.96,28.96,56668.0,27.3285,27.3662,27.3191,27.3191,56668.0
2017-03-31 11:00:00,28.96,28.97,28.92,28.96,56746.0,27.3191,27.3285,27.2813,27.3191,56746.0
2017-03-31 11:30:00,28.96,29.01,28.92,28.96,114282.0,27.3191,27.3662,27.2813,27.3191,114282.0
2017-03-31 12:00:00,28.96,29.01,28.96,28.99,50629.0,27.3191,27.3662,27.3191,27.3474,50629.0
2017-03-31 12:30:00,28.99,29.0,28.85,28.87,205362.0,27.3474,27.3568,27.2153,27.2342,205362.0
2017-03-31 13:00:00,28.88,28.91,28.87,28.91,66273.0,27.2436,27.2719,27.2342,27.2719,66273.0
2017-03-31 13:30:00,28.91,28.91,28.81,28.82,47481.0,27.2719,27.2719,27.1776,27.187,47481.0
2017-03-31 14:00:00,28.82,28.83,28.75,28.8,84295.0,27.187,27.1964,27.121,27.1681,84295.0
2017-03-31 14:30:00,28.8,28.87,28.78,28.87,73324.0,27.1681,27.2342,27.1493,27.2342,73324.0
2017-03-31 15:00:00,28.87,28.99,28.87,28.98,76742.0,27.2342,27.3474,27.2342,27.3379,76742.0
2017-03-31 15:30:00,28.98,28.99,28.91,28.92,236067.0,27.3379,27.3474,27.2719,27.2813,236067.0
2017-04-03 09:30:00,29.01,29.16,28.78,28.78,175207.0,27.3662,27.5077,27.1493,27.1493,175207.0
2017-04-03 10:00:00,28.78,28.82,28.6,28.75,381888.0,27.1493,27.187,26.9795,27.121,381888.0
2017-04-03 10:30:00,28.75,28.75,28.53,28.54,118899.0,27.121,27.121,26.9134,26.9229,118899.0
2017-04-03 11:00:00,28.54,28.57,28.43,28.51,110675.0,26.9229,26.9512,26.8191,26.8946,110675.0
2017-04-03 11:30:00,28.51,28.55,28.44,28.53,278168.0,26.8946,26.9323,26.8285,26.9134,278168.0
2017-04-03 12:00:00,28.53,28.59,28.36,28.59,312272.0,26.9134,26.97,26.7531,26.97,312272.0
2017-04-03 12:30:00,28.59,28.72,28.59,28.72,92521.0,26.97,27.0927,26.97,27.0927,92521.0
2017-04-03 13:00:00,28.71,28.81,28.69,28.7,87401.0,27.0832,27.1776,27.0644,27.0738,87401.0
2017-04-03 13:30:00,28.7,28.7,28.5,28.52,116017.0,27.0738,27.0738,26.8851,26.904,116017.0
2017-04-03 14:00:00,28.52,28.57,28.45,28.57,146493.0,26.904,26.9512,26.838,26.9512,146493.0
2017-04-03 14:30:00,28.56,28.65,28.56,28.62,123277.0,26.9417,27.0266,26.9417,26.9983,123277.0
2017-04-03 15:00:00,28.62,28.66,28.52,28.63,328433.0,26.9983,27.0361,26.904,27.0078,328433.0
2017-04-03 15:30:00,28.63,28.68,28.61,28.68,384525.0,27.0078,27.0549,26.9889,27.0549,384525.0
2017-04-04 09:30:00,28.65,28.82,28.63,28.8,77766.0,27.0266,27.187,27.0078,27.1681,77766.0
2017-04-04 10:00:00,28.82,28.83,28.67,28.68,71528.0,27.187,27.1964,27.0455,27.0549,71528.0
2017-04-04 10:30:00,28.68,28.74,28.62,28.62,124748.0,27.0549,27.1115,26.9983,26.9983,124748.0
2017-04-04 11:00:00,28.62,28.8,28.62,28.69,89263.0,26.9983,27.1681,26.9983,27.0644,89263.0
2017-04-04 11:30:00,28.68,28.69,28.62,28.62,46160.0,27.0549,27.0644,26.9983,26.9983,46160.0
2017-04-04 12:00:00,28.62,28.64,28.58,28.59,78739.0,26.9983,27.0172,26.9606,26.97,78739.0
2017-04-04 12:30:00,28.59,28.59,28.5,28.52,41540.0,26.97,26.97,26.8851,26.904,41540.0
2017-04-04 13:00:00,28.53,28.62,28.5,28.58,73042.0,26.9134,26.9983,26.8851,26.9606,73042.0
2017-04-04 13:30:00,28.58,28.64,28.58,28.62,46429.0,26.9606,27.0172,26.9606,26.9983,46429.0
2017-04-04 14:00:00,28.63,28.78,28.62,28.78,107008.0,27.0078,27.1493,26.9983,27.1493,107008.0
2017-04-04 14:30:00,28.78,28.78,28.65,28.66,137331.0,27.1493,27.1493,27.0266,27.0361,137331.0
2017-04-04 15:00:00,28.66,28.68,28.53,28.58,81715.0,27.0361,27.0549,26.9134,26.9606,81715.0
2017-04-04 15:30:00,28.58,28.61,28.55,28.58,333136.0,26.9606,26.9889,26.9323,26.9606,333136.0
2017-04-05 09:30:00,28.63,28.83,28.63,28.79,140108.0,27.0078,27.1964,27.0078,27.1587,140108.0
2017-04-05 10:00:00,28.78,28.81,28.6,28.6,199763.0,27.1493,27.1776,26.9795,26.9795,199763.0
2017-04-05 10:30:00,28.59,28.64,28.51,28.54,349004.0,26.97,27.0172,26.8946,26.9229,349004.0
2017-04-05 11:00:00,28.54,28.56,28.37,28.38,293600.0,26.9229,26.9417,26.7625,26.7719,293600.0
2017-04-05 11:30:00,28.38,28.47,28.37,28.42,73755.0,26.7719,26.8568,26.7625,26.8097,73755.0
2017-04-05 12:00:00,28.42,28.54,28.41,28.5,122546.0,26.8097,26.9229,26.8002,26.8851,122546.0
2017-04-05 12:30:00,28.51,28.53,28.47,28.5,211225.0,26.8946,26.9134,26.8568,26.8851,211225.0
2017-04-05 13:00:00,28.5,28.54,28.4,28.41,133712.0,26.8851,26.9229,26.7908,26.8002,133712.0
2017-04-05 13:30:00,28.41,28.41,28.34,28.37,74355.0,26.8002,26.8002,26.7342,26.7625,74355.0
2017-04-05 14:00:00,28.36,28.38,28.31,28.33,136216.0,26.7531,26.7719,26.7059,26.7248,136216.0
2017-04-05 14:30:00,28.34,28.36,28.2,28.23,167368.0,26.7342,26.7531,26.6021,26.6304,167368.0
2017-04-05 15:00:00,28.24,28.27,28.06,28.11,229904.0,26.6399,26.6682,26.4701,26.5172,229904.0
2017-04-05 15:30:00,28.1,28.11,27.93,28.0,676931.0,26.5078,26.5172,26.3474,26.4135,676931.0
2017-04-06 09:30:00,28.12,28.29,27.93,28.27,176288.0,26.5267,26.687,26.3474,26.6682,176288.0
2017-04-06 10:00:00,28.27,28.38,28.19,28.38,225341.0,26.6682,26.7719,26.5927,26.7719,225341.0
2017-04-06 10:30:00,28.38,28.46,28.31,28.41,199050.0,26.7719,26.8474,26.7059,26.8002,199050.0
2017-04-06 11:00:00,28.42,28.56,28.39,28.55,139306.0,26.8097,26.9417,26.7814,26.9323,139306.0
2017-04-06 11:30:00,28.55,28.57,28.49,28.57,105016.0,26.9323,26.9512,26.8757,26.9512,105016.0
2017-04-06 12:00:00,28.57,28.63,28.54,28.58,102002.0,26.9512,27.0078,26.9229,26.9606,102002.0
2017-04-06 12:30:00,28.58,28.6,28.47,28.56,121766.0,26.9606,26.9795,26.8568,26.9417,121766.0
2017-04-06 13:00:00,28.57,28.74,28.56,28.73,106639.0,26.9512,27.1115,26.9417,27.1021,106639.0
2017-04-06 13:30:00,28.73,28.8,28.71,28.8,114997.0,27.1021,27.1681,27.0832,27.1681,114997.0
2017-04-06 14:00:00,28.8,28.8,28.67,28.68,141992.0,27.1681,27.1681,27.0455,27.0549,141992.0
2017-04-06 14:30:00,28.68,28.76,28.64,28.68,190547.0,27.0549,27.1304,27.0172,27.0549,190547.0
2017-04-06 15:00:00,28.67,28.82,28.67,28.8,321755.0,27.0455,27.187,27.0455,27.1681,321755.0
2017-04-06 15:30:00,28.8,28.86,28.73,28.86,742490.0,27.1681,27.2247,27.1021,27.2247,742490.0
2017-04-07 09:30:00,28.74,28.8,28.57,28.67,266278.0,27.1115,27.1681,26.9512,27.0455,266278.0
2017-04-07 10:00:00,28.67,28.82,28.65,28.82,147790.0,27.0455,27.187,27.0266,27.187,147790.0
2017-04-07 10:30:00,28.81,28.89,28.63,28.67,112486.0,27.1776,27.253,27.0078,27.0455,112486.0
2017-04-07 11:00:00,28.68,28.77,28.65,28.72,125147.0,27.0549,27.1398,27.0266,27.0927,125147.0
2017-04-07 11:30:00,28.72,28.78,28.7,28.75,113821.0,27.0927,27.1493,27.0738,27.121,113821.0
2017-04-07 12:00:00,28.75,28.8,28.72,28.76,111464.0,27.121,27.1681,27.0927,27.1304,111464.0
2017-04-07 12:30:00,28.76,28.77,28.63,28.73,97478.0,27.1304,27.1398,27.0078,27.1021,97478.0
2017-04-07 13:00:00,28.73,28.73,28.67,28.73,68248.0,27.1021,27.1021,27.0455,27.1021,68248.0
2017-04-07 13:30:00,28.73,28.76,28.68,28.75,64082.0,27.1021,27.1304,27.0549,27.121,64082.0
2017-04-07 14:00:00,28.75,28.82,28.74,28.8,82524.0,27.121,27.187,27.1115,27.1681,82524.0
2017-04-07 14:30:00,28.8,28.82,28.75,28.75,64490.0,27.1681,27.187,27.121,27.121,64490.0
2017-04-07 15:00:00,28.75,28.85,28.73,28.78,169036.0,27.121,27.2153,27.1021,27.1493,169036.0
2017-04-07 15:30:00,28.79,28.8,28.72,28.72,330690.0,27.1587,27.1681,27.0927,27.0927,330690.0
2017-04-10 09:30:00,28.7,29.0,28.68,28.96,100260.0,27.0738,27.3568,27.0549,27.3191,100260.0
2017-04-10 10:00:00,28.98,29.15,28.96,29.01,287418.0,27.3379,27.4983,27.3191,27.3662,287418.0
2017-04-10 10:30:00,29.01,29.08,28.95,28.98,146376.0,27.3662,27.4323,27.3096,27.3379,146376.0
2017-04-10 11:00:00,28.98,28.99,28.86,28.87,165025.0,27.3379,27.3474,27.2247,27.2342,165025.0
2017-04-10 11:30:00,28.87,28.88,28.69,28.73,133280.0,27.2342,27.2436,27.0644,27.1021,133280.0
2017-04-10 12:00:00,28.73,28.81,28.68,28.75,140250.0,27.1021,27.1776,27.0549,27.121,140250.0
2017-04-10 12:30:00,28.74,28.87,28.71,28.85,130543.0,27.1115,27.2342,27.0832,27.2153,130543.0
2017-04-10 13:00:00,28.85,28.88,28.79,28.85,118446.0,27.2153,27.2436,27.1587,27.2153,118446.0
2017-04-10 13:30:00,28.86,28.91,28.81,28.83,100145.0,27.2247,27.2719,27.1776,27.1964,100145.0
2017-04-10 14:00:00,28.83,28.83,28.73,28.73,139162.0,27.1964,27.1964,27.1021,27.1021,139162.0
2017-04-10 14:30:00,28.74,28.85,28.73,28.82,154254.0,27.1115,27.2153,27.1021,27.187,154254.0
2017-04-10 15:00:00,28.82,28.9,28.81,28.83,159686.0,27.187,27.2625,27.1776,27.1964,159686.0
2017-04-10 15:30:00,28.83,28.83,28.69,28.69,352140.0,27.1964,27.1964,27.0644,27.0644,352140.0
2017-04-11 09:30:00,28.69,28.94,28.61,28.94,134398.0,27.0644,27.3002,26.9889,27.3002,134398.0
2017-04-11 10:00:00,28.93,29.02,28.83,28.88,87507.0,27.2908,27.3757,27.1964,27.2436,87507.0
2017-04-11 10:30:00,28.88,28.88,28.61,28.66,417797.0,27.2436,27.2436,26.9889,27.0361,417797.0
2017-04-11 11:00:00,28.67,28.73,28.62,28.66,164541.0,27.0455,27.1021,26.9983,27.0361,164541.0
2017-04-11 11:30:00,28.67,28.76,28.66,28.72,127811.0,27.0455,27.1304,27.0361,27.0927,127811.0
2017-04-11 12:00:00,28.71,28.85,28.67,28.82,94744.0,27.0832,27.2153,27.0455,27.187,94744.0
2017-04-11 12:30:00,28.82,28.83,28.74,28.79,58179.0,27.187,27.1964,27.1115,27.1587,58179.0
2017-04-11 13:00:00,28.8,28.86,28.77,28.77,89596.0,27.1681,27.2247,27.1398,27.1398,89596.0
2017-04-11 13:30:00,28.78,28.79,28.71,28.77,65604.0,27.1493,27.1587,27.0832,27.1398,65604.0
2017-04-11 14:00:00,28.77,28.83,28.74,28.83,67773.0,27.1398,27.1964,27.1115,27.1964,67773.0
2017-04-11 14:30:00,28.83,28.9,28.82,28.89,74986.0,27.1964,27.2625,27.187,27.253,74986.0
2017-04-11 15:00:00,28.89,28.89,28.79,28.82,98466.0,27.253,27.253,27.1587,27.187,98466.0
2017-04-11 15:30:00,28.81,28.86,28.79,28.86,296487.0,27.1776,27.2247,27.1587,27.2247,296487.0
2017-04-12 09:30:00,28.84,28.86,28.73,28.78,96470.0,27.2059,27.2247,27.1021,27.1493,96470.0
2017-04-12 10:00:00,28.78,28.81,28.66,28.66,98015.0,27.1493,27.1776,27.0361,27.0361,98015.0
2017-04-12 10:30:00,28.67,28.69,28.48,28.57,101374.0,27.0455,27.0644,26.8663,26.9512,101374.0
2017-04-12 11:00:00,28.58,28.61,28.49,28.52,103053.0,26.9606,26.9889,26.8757,26.904,103053.0
2017-04-12 11:30:00,28.52,28.54,28.43,28.5,107499.0,26.904,26.9229,26.8191,26.8851,107499.0
2017-04-12 12:00:00,28.51,28.57,28.48,28.52,103243.0,26.8946,26.9512,26.8663,26.904,103243.0
2017-04-12 12:30:00,28.52,28.57,28.51,28.56,114755.0,26.904,26.9512,26.8946,26.9417,114755.0
2017-04-12 13:00:00,28.56,28.66,28.56,28.62,121190.0,26.9417,27.0361,26.9417,26.9983,121190.0
2017-04-12 13:30:00,28.63,28.74,28.6,28.74,64914.0,27.0078,27.1115,26.9795,27.1115,64914.0
2017-04-12 14:00:00,28.75,28.75,28.66,28.68,65491.0,27.121,27.121,27.0361,27.0549,65491.0
2017-04-12 14:30:00,28.68,28.72,28.61,28.64,101491.0,27.0549,27.0927,26.9889,27.0172,101491.0
2017-04-12 15:00:00,28.65,28.65,28.52,28.57,100373.0,27.0266,27.0266,26.904,26.9512,100373.0
2017-04-12 15:30:00,28.57,28.61,28.56,28.6,289340.0,26.9512,26.9889,26.9417,26.9795,289340.0
2017-04-13 09:30:00,28.54,28.72,28.33,28.67,86875.0,26.9229,27.0927,26.7248,27.0455,86875.0
2017-04-13 10:00:00,28.67,28.7,28.54,28.56,68063.0,27.0455,27.0738,26.9229,26.9417,68063.0
2017-04-13 10:30:00,28.56,28.71,28.56,28.68,50118.0,26.9417,27.0832,26.9417,27.0549,50118.0
2017-04-13 11:00:00,28.68,28.7,28.62,28.65,89965.0,27.0549,27.0738,26.9983,27.0266,89965.0
2017-04-13 11:30:00,28.64,28.67,28.6,28.61,60680.0,27.0172,27.0455,26.9795,26.9889,60680.0
2017-04-13 12:00:00,28.61,28.61,28.45,28.49,48125.0,26.9889,26.9889,26.838,26.8757,48125.0
2017-04-13 12:30:00,28.49,28.52,28.4,28.43,70976.0,26.8757,26.904,26.7908,26.8191,70976.0
2017-04-13 13:00:00,28.42,28.43,28.37,28.42,195721.0,26.8097,26.8191,26.7625,26.8097,195721.0
2017-04-13 13:30:00,28.43,28.45,28.3,28.33,108693.0,26.8191,26.838,26.6965,26.7248,108693.0
2017-04-13 14:00:00,28.33,28.41,28.31,28.41,138118.0,26.7248,26.8002,26.7059,26.8002,138118.0
2017-04-13 14:30:00,28.41,28.42,28.35,28.37,63065.0,26.8002,26.8097,26.7436,26.7625,63065.0
2017-04-13 15:00:00,28.37,28.37,28.28,28.33,102190.0,26.7625,26.7625,26.6776,26.7248,102190.0
2017-04-13 15:30:00,28.33,28.33,28.23,28.24,383970.0,26.7248,26.7248,26.6304,26.6399,383970.0
2017-04-17 09:30:00,28.35,28.43,28.28,28.41,48833.0,26.7436,26.8191,26.6776,26.8002,48833.0
2017-04-17 10:00:00,28.41,28.51,28.39,28.46,54118.0,26.8002,26.8946,26.7814,26.8474,54118.0
2017-04-17 10:30:00,28.47,28.52,28.43,28.51,66053.0,26.8568,26.904,26.8191,26.8946,66053.0
2017-04-17 11:00:00,28.51,28.59,28.5,28.56,73436.0,26.8946,26.97,26.8851,26.9417,73436.0
2017-04-17 11:30:00,28.57,28.59,28.47,28.47,57085.0,26.9512,26.97,26.8568,26.8568,57085.0
2017-04-17 12:00:00,28.46,28.49,28.43,28.49,72751.0,26.8474,26.8757,26.8191,26.8757,72751.0
2017-04-17 12:30:00,28.49,28.49,28.39,28.46,97851.0,26.8757,26.8757,26.7814,26.8474,97851.0
2017-04-17 13:00:00,28.45,28.46,28.42,28.46,47570.0,26.838,26.8474,26.8097,26.8474,47570.0
2017-04-17 13:30:00,28.46,28.48,28.43,28.45,41345.0,26.8474,26.8663,26.8191,26.838,41345.0
2017-04-17 14:00:00,28.45,28.48,28.44,28.46,49001.0,26.838,26.8663,26.8285,26.8474,49001.0
2017-04-17 14:30:00,28.46,28.52,28.46,28.51,61234.0,26.8474,26.904,26.8474,26.8946,61234.0
2017-04-17 15:00:00,28.51,28.61,28.5,28.6,75538.0,26.8946,26.9889,26.8851,26.9795,75538.0
2017-04-17 15:30:00,28.6,28.66,28.57,28.63,177975.0,26.9795,27.0361,26.9512,27.0078,177975.0
2017-04-18 09:30:00,28.47,28.68,28.38,28.67,120252.0,26.8568,27.0549,26.7719,27.0455,120252.0
2017-04-18 10:00:00,28.67,28.67,28.48,28.52,54633.0,27.0455,27.0455,26.8663,26.904,54633.0
2017-04-18 10:30:00,28.51,28.61,28.51,28.56,55590.0,26.8946,26.9889,26.8946,26.9417,55590.0
2017-04-18 11:00:00,28.57,28.63,28.53,28.61,56705.0,26.9512,27.0078,26.9134,26.9889,56705.0
2017-04-18 11:30:00,28.61,28.65,28.54,28.62,65205.0,26.9889,27.0266,26.9229,26.9983,65205.0
2017-04-18 12:00:00,28.61,28.65,28.56,28.64,50217.0,26.9889,27.0266,26.9417,27.0172,50217.0
2017-04-18 12:30:00,28.64,28.69,28.62,28.66,50509.0,27.0172,27.0644,26.9983,27.0361,50509.0
2017-04-18 13:00:00,28.66,28.72,28.64,28.7,40915.0,27.0361,27.0927,27.0172,27.0738,40915.0
2017-04-18 13:30:00,28.71,28.72,28.62,28.63,29435.0,27.0832,27.0927,26.9983,27.0078,29435.0
2017-04-18 14:00:00,28.62,28.71,28.62,28.71,50042.0,26.9983,27.0832,26.9983,27.0832,50042.0
2017-04-18 14:30:00,28.71,28.72,28.64,28.66,38674.0,27.0832,27.0927,27.0172,27.0361,38674.0
2017-04-18 15:00:00,28.67,28.74,28.65,28.73,54601.0,27.0455,27.1115,27.0266,27.1021,54601.0
2017-04-18 15:30:00,28.72,28.74,28.65,28.67,142266.0,27.0927,27.1115,27.0266,27.0455,142266.0
2017-04-19 09:30:00,28.75,28.89,28.74,28.85,75062.0,27.121,27.253,27.1115,27.2153,75062.0
2017-04-19 10:00:00,28.85,28.96,28.75,28.93,202419.0,27.2153,27.3191,27.121,27.2908,202419.0
2017-04-19 10:30:00,28.94,29.07,28.94,29.05,373244.0,27.3002,27.4228,27.3002,27.404,373244.0
2017-04-19 11:00:00,29.04,29.08,29.0,29.07,240161.0,27.3945,27.4323,27.3568,27.4228,240161.0
2017-04-19 11:30:00,29.07,29.08,29.02,29.03,55785.0,27.4228,27.4323,27.3757,27.3851,55785.0
2017-04-19 12:00:00,29.03,29.17,28.97,29.14,378330.0,27.3851,27.5172,27.3285,27.4889,378330.0
2017-04-19 12:30:00,29.14,29.16,29.09,29.15,84237.0,27.4889,27.5077,27.4417,27.4983,84237.0
2017-04-19 13:00:00,29.16,29.18,29.01,29.07,261376.0,27.5077,27.5266,27.3662,27.4228,261376.0
2017-04-19 13:30:00,29.08,29.09,28.97,28.97,106829.0,27.4323,27.4417,27.3285,27.3285,106829.0
2017-04-19 14:00:00,28.98,28.98,28.9,28.94,61713.0,27.3379,27.3379,27.2625,27.3002,61713.0
2017-04-19 14:30:00,28.93,28.99,28.89,28.9,60420.0,27.2908,27.3474,27.253,27.2625,60420.0
2017-04-19 15:00:00,28.9,28.96,28.88,28.92,120886.0,27.2625,27.3191,27.2436,27.2813,120886.0
2017-04-19 15:30:00,28.93,29.02,28.88,29.0,478526.0,27.2908,27.3757,27.2436,27.3568,478526.0
2017-04-20 09:30:00,29.09,29.14,28.97,28.99,86771.0,27.4417,27.4889,27.3285,27.3474,86771.0
2017-04-20 10:00:00,29.01,29.22,29.0,29.22,384432.0,27.3662,27.5643,27.3568,27.5643,384432.0
2017-04-20 10:30:00,29.22,29.29,29.17,29.22,267671.0,27.5643,27.6304,27.5172,27.5643,267671.0
2017-04-20 11:00:00,29.22,29.39,29.18,29.39,327210.0,27.5643,27.7247,27.5266,27.7247,327210.0
2017-04-20 11:30:00,29.39,29.39,29.29,29.38,243900.0,27.7247,27.7247,27.6304,27.7153,243900.0
2017-04-20 12:00:00,29.39,29.43,29.36,29.39,80002.0,27.7247,27.7625,27.6964,27.7247,80002.0
2017-04-20 12:30:00,29.39,29.44,29.38,29.41,80324.0,27.7247,27.7719,27.7153,27.7436,80324.0
2017-04-20 13:00:00,29.41,29.42,29.33,29.36,120474.0,27.7436,27.753,27.6681,27.6964,120474.0
2017-04-20 13:30:00,29.37,29.43,29.36,29.41,61909.0,27.7058,27.7625,27.6964,27.7436,61909.0
2017-04-20 14:00:00,29.41,29.41,29.32,29.34,50063.0,27.7436,27.7436,27.6587,27.6775,50063.0
2017-04-20 14:30:00,29.33,29.39,29.31,29.39,84281.0,27.6681,27.7247,27.6492,27.7247,84281.0
2017-04-20 15:00:00,29.39,29.42,29.36,29.42,160939.0,27.7247,27.753,27.6964,27.753,160939.0
2017-04-20 15:30:00,29.43,29.44,29.37,29.38,235492.0,27.7625,27.7719,27.7058,27.7153,235492.0
2017-04-21 09:30:00,29.3,29.31,29.06,29.09,109778.0,27.6398,27.6492,27.4134,27.4417,109778.0
2017-04-21 10:00:00,29.09,29.3,29.09,29.24,98423.0,27.4417,27.6398,27.4417,27.5832,98423.0
2017-04-21 10:30:00,29.24,29.25,29.15,29.2,60771.0,27.5832,27.5926,27.4983,27.5455,60771.0
2017-04-21 11:00:00,29.21,29.26,29.14,29.26,75734.0,27.5549,27.6021,27.4889,27.6021,75734.0
2017-04-21 11:30:00,29.26,29.3,29.23,29.24,77486.0,27.6021,27.6398,27.5738,27.5832,77486.0
2017-04-21 12:00:00,29.24,29.24,29.13,29.15,45824.0,27.5832,27.5832,27.4794,27.4983,45824.0
2017-04-21 12:30:00,29.15,29.18,29.13,29.15,32622.0,27.4983,27.5266,27.4794,27.4983,32622.0
2017-04-21 13:00:00,29.15,29.16,29.07,29.1,59887.0,27.4983,27.5077,27.4228,27.4511,59887.0
2017-04-21 13:30:00,29.1,29.13,29.06,29.1,39568.0,27.4511,27.4794,27.4134,27.4511,39568.0
2017-04-21 14:00:00,29.11,29.11,29.06,29.09,45416.0,27.4606,27.4606,27.4134,27.4417,45416.0
2017-04-21 14:30:00,29.09,29.1,29.02,29.07,74766.0,27.4417,27.4511,27.3757,27.4228,74766.0
2017-04-21 15:00:00,29.07,29.07,28.97,29.01,102316.0,27.4228,27.4228,27.3285,27.3662,102316.0
2017-04-21 15:30:00,29.01,29.02,28.93,28.94,374520.0,27.3662,27.3757,27.2908,27.3002,374520.0
2017-04-24 09:30:00,29.4,29.42,29.23,29.32,80822.0,27.7341,27.753,27.5738,27.6587,80822.0
2017-04-24 10:00:00,29.32,29.39,29.32,29.39,86797.0,27.6587,27.7247,27.6587,27.7247,86797.0
2017-04-24 10:30:00,29.39,29.4,29.36,29.4,103054.0,27.7247,27.7341,27.6964,27.7341,103054.0
2017-04-24 11:00:00,29.4,29.41,29.34,29.4,62030.0,27.7341,27.7436,27.6775,27.7341,62030.0
2017-04-24 11:30:00,29.4,29.43,29.39,29.41,65818.0,27.7341,27.7625,27.7247,27.7436,65818.0
2017-04-24 12:00:00,29.42,29.45,29.41,29.43,46189.0,27.753,27.7813,27.7436,27.7625,46189.0
2017-04-24 12:30:00,29.43,29.46,29.42,29.45,84414.0,27.7625,27.7908,27.753,27.7813,84414.0
2017-04-24 13:00:00,29.45,29.54,29.44,29.54,130270.0,27.7813,27.8662,27.7719,27.8662,130270.0
2017-04-24 13:30:00,29.54,29.55,29.5,29.53,75983.0,27.8662,27.8757,27.8285,27.8568,75983.0
2017-04-24 14:00:00,29.54,29.6,29.53,29.56,69752.0,27.8662,27.9228,27.8568,27.8851,69752.0
2017-04-24 14:30:00,29.56,29.58,29.55,29.56,39168.0,27.8851,27.904,27.8757,27.8851,39168.0
2017-04-24 15:00:00,29.55,29.61,29.54,29.58,120898.0,27.8757,27.9323,27.8662,27.904,120898.0
2017-04-24 15:30:00,29.57,29.58,29.52,29.54,218905.0,27.8945,27.904,27.8474,27.8662,218905.0
2017-04-25 09:30:00,29.65,29.75,29.52,29.56,114272.0,27.97,28.0643,27.8474,27.8851,114272.0
2017-04-25 10:00:00,29.57,29.64,29.48,29.49,66761.0,27.8945,27.9606,27.8096,27.8191,66761.0
2017-04-25 10:30:00,29.49,29.5,29.45,29.46,75758.0,27.8191,27.8285,27.7813,27.7908,75758.0
2017-04-25 11:00:00,29.45,29.56,29.45,29.52,73320.0,27.7813,27.8851,27.7813,27.8474,73320.0
2017-04-25 11:30:00,29.51,29.52,29.45,29.47,51725.0,27.8379,27.8474,27.7813,27.8002,51725.0
2017-04-25 12:00:00,29.47,29.47,29.44,29.45,52671.0,27.8002,27.8002,27.7719,27.7813,52671.0
2017-04-25 12:30:00,29.45,29.46,29.39,29.39,53320.0,27.7813,27.7908,27.7247,27.7247,53320.0
2017-04-25 13:00:00,29.4,29.45,29.38,29.4,68784.0,27.7341,27.7813,27.7153,27.7341,68784.0
2017-04-25 13:30:00,29.4,29.41,29.35,29.36,46346.0,27.7341,27.7436,27.687,27.6964,46346.0
2017-04-25 14:00:00,29.36,29.42,29.35,29.4,74501.0,27.6964,27.753,27.687,27.7341,74501.0
2017-04-25 14:30:00,29.4,29.49,29.38,29.48,103610.0,27.7341,27.8191,27.7153,27.8096,103610.0
2017-04-25 15:00:00,29.47,29.5,29.45,29.46,93781.0,27.8002,27.8285,27.7813,27.7908,93781.0
2017-04-25 15:30:00,29.46,29.51,29.44,29.44,304120.0,27.7908,27.8379,27.7719,27.7719,304120.0
2017-04-26 09:30:00,29.43,29.5,29.29,29.29,67768.0,27.7625,27.8285,27.6304,27.6304,67768.0
2017-04-26 10:00:00,29.3,29.4,29.29,29.38,62019.0,27.6398,27.7341,27.6304,27.7153,62019.0
2017-04-26 10:30:00,29.39,29.41,29.34,29.41,52474.0,27.7247,27.7436,27.6775,27.7436,52474.0
2017-04-26 11:00:00,29.4,29.55,29.4,29.53,84183.0,27.7341,27.8757,27.7341,27.8568,84183.0
2017-04-26 11:30:00,29.53,29.58,29.47,29.55,70038.0,27.8568,27.904,27.8002,27.8757,70038.0
2017-04-26 12:00:00,29.55,29.64,29.54,29.64,86379.0,27.8757,27.9606,27.8662,27.9606,86379.0
2017-04-26 12:30:00,29.64,29.66,29.6,29.63,73698.0,27.9606,27.9794,27.9228,27.9511,73698.0
2017-04-26 13:00:00,29.64,29.66,29.58,29.65,100715.0,27.9606,27.9794,27.904,27.97,100715.0
2017-04-26 13:30:00,29.65,29.65,29.53,29.56,71463.0,27.97,27.97,27.8568,27.8851,71463.0
2017-04-26 14:00:00,29.56,29.56,29.51,29.53,67002.0,27.8851,27.8851,27.8379,27.8568,67002.0
2017-04-26 14:30:00,29.53,29.56,29.5,29.51,93872.0,27.8568,27.8851,27.8285,27.8379,93872.0
2017-04-26 15:00:00,29.5,29.51,29.44,29.45,65256.0,27.8285,27.8379,27.7719,27.7813,65256.0
2017-04-26 15:30:00,29.45,29.45,29.31,29.31,237521.0,27.7813,27.7813,27.6492,27.6492,237521.0
2017-04-27 09:30:00,29.41,29.43,29.23,29.38,65324.0,27.7436,27.7625,27.5738,27.7153,65324.0
2017-04-27 10:00:00,29.39,29.5,29.39,29.44,37890.0,27.7247,27.8285,27.7247,27.7719,37890.0
2017-04-27 10:30:00,29.44,29.48,29.39,29.41,81500.0,27.7719,27.8096,27.7247,27.7436,81500.0
2017-04-27 11:00:00,29.41,29.45,29.4,29.42,36485.0,27.7436,27.7813,27.7341,27.753,36485.0
2017-04-27 11:30:00,29.42,29.43,29.34,29.36,35581.0,27.753,27.7625,27.6775,27.6964,35581.0
2017-04-27 12:00:00,29.36,29.41,29.36,29.4,25849.0,27.6964,27.7436,27.6964,27.7341,25849.0
2017-04-27 12:30:00,29.4,29.5,29.4,29.5,41436.0,27.7341,27.8285,27.7341,27.8285,41436.0
2017-04-27 13:00:00,29.5,29.5,29.46,29.46,30544.0,27.8285,27.8285,27.7908,27.7908,30544.0
2017-04-27 13:30:00,29.46,29.49,29.43,29.49,36119.0,27.7908,27.8191,27.7625,27.8191,36119.0
2017-04-27 14:00:00,29.49,29.51,29.47,29.5,37346.0,27.8191,27.8379,27.8002,27.8285,37346.0
2017-04-27 14:30:00,29.5,29.55,29.49,29.51,41329.0,27.8285,27.8757,27.8191,27.8379,41329.0
2017-04-27 15:00:00,29.5,29.52,29.47,29.49,62423.0,27.8285,27.8474,27.8002,27.8191,62423.0
2017-04-27 15:30:00,29.49,29.5,29.44,29.47,179405.0,27.8191,27.8285,27.7719,27.8002,179405.0
2017-04-28 09:30:00,29.48,29.54,29.19,29.36,106505.0,27.8096,27.8662,27.536,27.6964,106505.0
2017-04-28 10:00:00,29.35,29.35,29.09,29.13,42276.0,27.687,27.687,27.4417,27.4794,42276.0
2017-04-28 10:30:00,29.13,29.14,28.98,29.14,115373.0,27.4794,27.4889,27.3379,27.4889,115373.0
2017-04-28 11:00:00,29.14,29.15,29.05,29.07,50906.0,27.4889,27.4983,27.404,27.4228,50906.0
2017-04-28 11:30:00,29.08,29.08,29.02,29.02,48938.0,27.4323,27.4323,27.3757,27.3757,48938.0
2017-04-28 12:00:00,29.03,29.05,28.99,29.03,51980.0,27.3851,27.404,27.3474,27.3851,51980.0
2017-04-28 12:30:00,29.03,29.03,28.94,28.96,52005.0,27.3851,27.3851,27.3002,27.3191,52005.0
2017-04-28 13:00:00,28.96,28.99,28.95,28.99,52921.0,27.3191,27.3474,27.3096,27.3474,52921.0
2017-04-28 13:30:00,28.99,29.05,28.98,29.04,48591.0,27.3474,27.404,27.3379,27.3945,48591.0
2017-04-28 14:00:00,29.04,29.05,28.98,28.99,43654.0,27.3945,27.404,27.3379,27.3474,43654.0
2017-04-28 14:30:00,28.99,29.01,28.95,28.96,48069.0,27.3474,27.3662,27.3096,27.3191,48069.0
2017-04-28 15:00:00,28.96,29.0,28.95,28.96,67471.0,27.3191,27.3568,27.3096,27.3191,67471.0
2017-04-28 15:30:00,28.96,29.04,28.93,29.02,322649.0,27.3191,27.3945,27.2908,27.3757,322649.0
2017-05-01 09:30:00,29.08,29.22,28.79,28.8,124959.0,27.4323,27.5643,27.1587,27.1681,124959.0
2017-05-01 10:00:00,28.79,28.85,28.71,28.71,65719.0,27.1587,27.2153,27.0832,27.0832,65719.0
2017-05-01 10:30:00,28.71,28.98,28.71,28.94,361435.0,27.0832,27.3379,27.0832,27.3002,361435.0
2017-05-01 11:00:00,28.94,29.05,28.87,28.99,146924.0,27.3002,27.404,27.2342,27.3474,146924.0
2017-05-01 11:30:00,29.0,29.08,28.94,29.05,67948.0,27.3568,27.4323,27.3002,27.404,67948.0
2017-05-01 12:00:00,29.05,29.07,29.04,29.05,62053.0,27.404,27.4228,27.3945,27.404,62053.0
2017-05-01 12:30:00,29.05,29.1,29.0,29.05,63687.0,27.404,27.4511,27.3568,27.404,63687.0
2017-05-01 13:00:00,29.05,29.2,29.03,29.2,76877.0,27.404,27.5455,27.3851,27.5455,76877.0
2017-05-01 13:30:00,29.19,29.45,29.18,29.45,167197.0,27.536,27.7813,27.5266,27.7813,167197.0
2017-05-01 14:00:00,29.46,29.46,29.18,29.19,62687.0,27.7908,27.7908,27.5266,27.536,62687.0
2017-05-01 14:30:00,29.18,29.19,29.11,29.14,42088.0,27.5266,27.536,27.4606,27.4889,42088.0
2017-05-01 15:00:00,29.14,29.16,29.11,29.16,56578.0,27.4889,27.5077,27.4606,27.5077,56578.0
2017-05-01 15:30:00,29.16,29.21,29.14,29.14,240000.0,27.5077,27.5549,27.4889,27.4889,240000.0
2017-05-02 09:30:00,29.3,29.59,29.11,29.18,133233.0,27.6398,27.9134,27.4606,27.5266,133233.0
2017-05-02 10:00:00,29.18,29.21,29.08,29.2,114174.0,27.5266,27.5549,27.4323,27.5455,114174.0
2017-05-02 10:30:00,29.2,29.23,29.13,29.16,86302.0,27.5455,27.5738,27.4794,27.5077,86302.0
2017-05-02 11:00:00,29.16,29.25,29.15,29.21,58725.0,27.5077,27.5926,27.4983,27.5549,58725.0
2017-05-02 11:30:00,29.21,29.26,29.2,29.22,64167.0,27.5549,27.6021,27.5455,27.5643,64167.0
2017-05-02 12:00:00,29.23,29.23,29.18,29.21,50986.0,27.5738,27.5738,27.5266,27.5549,50986.0
2017-05-02 12:30:00,29.21,29.25,29.19,29.24,47851.0,27.5549,27.5926,27.536,27.5832,47851.0
2017-05-02 13:00:00,29.25,29.25,29.13,29.15,51480.0,27.5926,27.5926,27.4794,27.4983,51480.0
2017-05-02 13:30:00,29.15,29.17,29.11,29.11,42065.0,27.4983,27.5172,27.4606,27.4606,42065.0
2017-05-02 14:00:00,29.11,29.12,29.07,29.09,50539.0,27.4606,27.47,27.4228,27.4417,50539.0
2017-05-02 14:30:00,29.08,29.09,29.06,29.07,61170.0,27.4323,27.4417,27.4134,27.4228,61170.0
2017-05-02 15:00:00,29.07,29.12,29.04,29.12,73409.0,27.4228,27.47,27.3945,27.47,73409.0
2017-05-02 15:30:00,29.12,29.2,29.1,29.2,227710.0,27.47,27.5455,27.4511,27.5455,227710.0
2017-05-03 09:30:00,28.98,29.16,28.73,29.01,54165.0,27.3379,27.5077,27.1021,27.3662,54165.0
2017-05-03 10:00:00,29.02,29.03,28.85,28.85,24766.0,27.3757,27.3851,27.2153,27.2153,24766.0
2017-05-03 10:30:00,28.87,28.91,28.68,28.71,56292.0,27.2342,27.2719,27.0549,27.0832,56292.0
2017-05-03 11:00:00,28.71,28.73,28.62,28.71,87945.0,27.0832,27.1021,26.9983,27.0832,87945.0
2017-05-03 11:30:00,28.71,28.71,28.67,28.68,38420.0,27.0832,27.0832,27.0455,27.0549,38420.0
2017-05-03 12:00:00,28.68,28.74,28.64,28.73,20171.0,27.0549,27.1115,27.0172,27.1021,20171.0
2017-05-03 12:30:00,28.74,28.79,28.73,28.76,29136.0,27.1115,27.1587,27.1021,27.1304,29136.0
2017-05-03 13:00:00,28.76,28.8,28.75,28.79,22426.0,27.1304,27.1681,27.121,27.1587,22426.0
2017-05-03 13:30:00,28.79,28.84,28.78,28.81,27631.0,27.1587,27.2059,27.1493,27.1776,27631.0
2017-05-03 14:00:00,28.81,28.87,28.76,28.78,39923.0,27.1776,27.2342,27.1304,27.1493,39923.0
2017-05-03 14:30:00,28.79,28.85,28.77,28.78,43379.0,27.1587,27.2153,27.1398,27.1493,43379.0
2017-05-03 15:00:00,28.78,28.81,28.74,28.75,88705.0,27.1493,27.1776,27.1115,27.121,88705.0
2017-05-03 15:30:00,28.75,28.87,28.75,28.83,143025.0,27.121,27.2342,27.121,27.1964,143025.0
2017-05-04 09:30:00,28.86,29.05,28.82,28.9,52609.0,27.2247,27.404,27.187,27.2625,52609.0
2017-05-04 10:00:00,28.89,28.94,28.87,28.87,88083.0,27.253,27.3002,27.2342,27.2342,88083.0
2017-05-04 10:30:00,28.86,28.88,28.81,28.88,55803.0,27.2247,27.2436,27.1776,27.2436,55803.0
2017-05-04 11:00:00,28.88,28.99,28.87,28.98,61480.0,27.2436,27.3474,27.2342,27.3379,61480.0
2017-05-04 11:30:00,28.99,29.1,28.98,29.08,64289.0,27.3474,27.4511,27.3379,27.4323,64289.0
2017-05-04 12:00:00,29.09,29.1,28.92,28.95,49161.0,27.4417,27.4511,27.2813,27.3096,49161.0
2017-05-04 12:30:00,28.95,28.99,28.93,28.96,24434.0,27.3096,27.3474,27.2908,27.3191,24434.0
2017-05-04 13:00:00,28.96,28.96,28.94,28.96,16238.0,27.3191,27.3191,27.3002,27.3191,16238.0
2017-05-04 13:30:00,28.96,28.98,28.93,28.95,37518.0,27.3191,27.3379,27.2908,27.3096,37518.0
2017-05-04 14:00:00,28.94,28.99,28.9,28.96,52615.0,27.3002,27.3474,27.2625,27.3191,52615.0
2017-05-04 14:30:00,28.96,28.97,28.91,28.91,33707.0,27.3191,27.3285,27.2719,27.2719,33707.0
2017-05-04 15:00:00,28.92,28.92,28.89,28.9,29771.0,27.2813,27.2813,27.253,27.2625,29771.0
2017-05-04 15:30:00,28.9,28.96,28.89,28.93,131569.0,27.2625,27.3191,27.253,27.2908,131569.0
2017-05-05 09:30:00,29.06,29.13,28.84,28.84,43848.0,27.4134,27.4794,27.2059,27.2059,43848.0
2017-05-05 10:00:00,28.84,28.92,28.78,28.8,33010.0,27.2059,27.2813,27.1493,27.1681,33010.0
2017-05-05 10:30:00,28.8,28.82,28.75,28.82,48963.0,27.1681,27.187,27.121,27.187,48963.0
2017-05-05 11:00:00,28.82,28.92,28.81,28.83,47006.0,27.187,27.2813,27.1776,27.1964,47006.0
2017-05-05 11:30:00,28.83,28.96,28.82,28.95,34265.0,27.1964,27.3191,27.187,27.3096,34265.0
2017-05-05 12:00:00,28.96,28.97,28.84,28.85,39153.0,27.3191,27.3285,27.2059,27.2153,39153.0
2017-05-05 12:30:00,28.85,28.85,28.78,28.81,34608.0,27.2153,27.2153,27.1493,27.1776,34608.0
2017-05-05 13:00:00,28.81,28.83,28.78,28.81,36685.0,27.1776,27.1964,27.1493,27.1776,36685.0
2017-05-05 13:30:00,28.8,28.82,28.78,28.81,42539.0,27.1681,27.187,27.1493,27.1776,42539.0
2017-05-05 14:00:00,28.81,28.83,28.8,28.82,88018.0,27.1776,27.1964,27.1681,27.187,88018.0
2017-05-05 14:30:00,28.83,28.85,28.78,28.81,69203.0,27.1964,27.2153,27.1493,27.1776,69203.0
2017-05-05 15:00:00,28.82,28.91,28.81,28.88,57762.0,27.187,27.2719,27.1776,27.2436,57762.0
2017-05-05 15:30:00,28.88,28.95,28.87,28.94,187579.0,27.2436,27.3096,27.2342,27.3002,187579.0
2017-05-08 09:30:00,28.94,29.0,28.87,28.96,110651.0,27.3002,27.3568,27.2342,27.3191,110651.0
2017-05-08 10:00:00,28.95,29.11,28.95,29.0,51490.0,27.3096,27.4606,27.3096,27.3568,51490.0
2017-05-08 10:30:00,29.0,29.09,28.96,29.04,52932.0,27.3568,27.4417,27.3191,27.3945,52932.0
2017-05-08 11:00:00,29.04,29.06,28.99,28.99,70119.0,27.3945,27.4134,27.3474,27.3474,70119.0
2017-05-08 11:30:00,29.0,29.04,28.95,28.96,40851.0,27.3568,27.3945,27.3096,27.3191,40851.0
2017-05-08 12:00:00,28.96,29.0,28.93,28.93,38965.0,27.3191,27.3568,27.2908,27.2908,38965.0
2017-05-08 12:30:00,28.93,29.05,28.93,29.02,34599.0,27.2908,27.404,27.2908,27.3757,34599.0
2017-05-08 13:00:00,29.02,29.12,29.01,29.12,37411.0,27.3757,27.47,27.3662,27.47,37411.0
2017-05-08 13:30:00,29.12,29.15,29.09,29.14,35702.0,27.47,27.4983,27.4417,27.4889,35702.0
2017-05-08 14:00:00,29.14,29.18,29.12,29.14,48444.0,27.4889,27.5266,27.47,27.4889,48444.0
2017-05-08 14:30:00,29.14,29.15,29.11,29.13,58770.0,27.4889,27.4983,27.4606,27.4794,58770.0
2017-05-08 15:00:00,29.13,29.13,29.04,29.05,72299.0,27.4794,27.4794,27.3945,27.404,72299.0
2017-05-08 15:30:00,29.05,29.09,29.0,29.09,621217.0,27.404,27.4417,27.3568,27.4417,621217.0
2017-05-09 09:30:00,29.19,29.19,29.05,29.14,69668.0,27.536,27.536,27.404,27.4889,69668.0
2017-05-09 10:00:00,29.14,29.19,29.02,29.1,76827.0,27.4889,27.536,27.3757,27.4511,76827.0
2017-05-09 10:30:00,29.09,29.11,29.02,29.06,51789.0,27.4417,27.4606,27.3757,27.4134,51789.0
2017-05-09 11:00:00,29.07,29.07,28.94,28.95,76552.0,27.4228,27.4228,27.3002,27.3096,76552.0
2017-05-09 11:30:00,28.96,29.0,28.93,28.99,43051.0,27.3191,27.3568,27.2908,27.3474,43051.0
2017-05-09 12:00:00,29.0,29.05,28.97,28.99,41976.0,27.3568,27.404,27.3285,27.3474,41976.0
2017-05-09 12:30:00,28.98,29.03,28.94,28.95,115730.0,27.3379,27.3851,27.3002,27.3096,115730.0
2017-05-09 13:00:00,28.95,28.95,28.91,28.91,45737.0,27.3096,27.3096,27.2719,27.2719,45737.0
2017-05-09 13:30:00,28.91,28.95,28.87,28.87,62504.0,27.2719,27.3096,27.2342,27.2342,62504.0
2017-05-09 14:00:00,28.87,28.88,28.77,28.78,120086.0,27.2342,27.2436,27.1398,27.1493,120086.0
2017-05-09 14:30:00,28.78,28.83,28.77,28.79,63802.0,27.1493,27.1964,27.1398,27.1587,63802.0
2017-05-09 15:00:00,28.78,28.85,28.76,28.83,83742.0,27.1493,27.2153,27.1304,27.1964,83742.0
2017-05-09 15:30:00,28.84,28.84,28.74,28.79,293624.0,27.2059,27.2059,27.1115,27.1587,293624.0
2017-05-10 09:30:00,28.81,28.9,28.66,28.88,58492.0,27.1776,27.2625,27.0361,27.2436,58492.0
2017-05-10 10:00:00,28.87,28.94,28.76,28.76,61639.0,27.2342,27.3002,27.1304,27.1304,61639.0
2017-05-10 10:30:00,28.77,28.85,28.72,28.8,60264.0,27.1398,27.2153,27.0927,27.1681,60264.0
2017-05-10 11:00:00,28.8,28.9,28.79,28.9,55191.0,27.1681,27.2625,27.1587,27.2625,55191.0
2017-05-10 11:30:00,28.9,28.92,28.86,28.86,39265.0,27.2625,27.2813,27.2247,27.2247,39265.0
2017-05-10 12:00:00,28.86,28.94,28.85,28.94,42282.0,27.2247,27.3002,27.2153,27.3002,42282.0
2017-05-10 12:30:00,28.94,28.99,28.94,28.98,30099.0,27.3002,27.3474,27.3002,27.3379,30099.0
2017-05-10 13:00:00,28.98,29.02,28.97,29.01,47029.0,27.3379,27.3757,27.3285,27.3662,47029.0
2017-05-10 13:30:00,29.01,29.04,28.97,29.0,48024.0,27.3662,27.3945,27.3285,27.3568,48024.0
2017-05-10 14:00:00,29.01,29.02,28.96,28.96,43514.0,27.3662,27.3757,27.3191,27.3191,43514.0
2017-05-10 14:30:00,28.96,29.08,28.96,29.07,56803.0,27.3191,27.4323,27.3191,27.4228,56803.0
2017-05-10 15:00:00,29.08,29.09,29.02,29.04,72398.0,27.4323,27.4417,27.3757,27.3945,72398.0
2017-05-10 15:30:00,29.04,29.07,28.98,29.05,240127.0,27.3945,27.4228,27.3379,27.404,240127.0
2017-05-11 09:30:00,28.9,28.99,28.82,28.96,61787.0,27.3375,27.4226,27.2618,27.3942,61787.0
2017-05-11 10:00:00,28.95,28.96,28.8,28.83,33517.0,27.3848,27.3942,27.2429,27.2712,33517.0
2017-05-11 10:30:00,28.85,28.89,28.79,28.87,46363.0,27.2902,27.328,27.2334,27.3091,46363.0
2017-05-11 11:00:00,28.87,29.08,28.85,29.08,103910.0,27.3091,27.5077,27.2902,27.5077,103910.0
2017-05-11 11:30:00,29.07,29.08,28.93,28.99,51203.0,27.4983,27.5077,27.3658,27.4226,51203.0
2017-05-11 12:00:00,29.0,29.06,28.98,29.02,57699.0,27.432,27.4888,27.4131,27.451,57699.0
2017-05-11 12:30:00,29.03,29.07,28.99,29.01,38389.0,27.4604,27.4983,27.4226,27.4415,38389.0
2017-05-11 13:00:00,29.02,29.08,28.98,28.98,53758.0,27.451,27.5077,27.4131,27.4131,53758.0
2017-05-11 13:30:00,28.99,29.09,28.98,29.06,53179.0,27.4226,27.5172,27.4131,27.4888,53179.0
2017-05-11 14:00:00,29.06,29.09,29.02,29.08,91875.0,27.4888,27.5172,27.451,27.5077,91875.0
2017-05-11 14:30:00,29.08,29.1,29.04,29.07,81950.0,27.5077,27.5266,27.4699,27.4983,81950.0
2017-05-11 15:00:00,29.07,29.12,29.03,29.05,80667.0,27.4983,27.5456,27.4604,27.4793,80667.0
2017-05-11 15:30:00,29.04,29.09,29.03,29.08,234978.0,27.4699,27.5172,27.4604,27.5077,234978.0
2017-05-12 09:30:00,29.09,29.13,28.9,28.93,21160.0,27.5172,27.555,27.3375,27.3658,21160.0
2017-05-12 10:00:00,28.92,28.93,28.72,28.77,60784.0,27.3564,27.3658,27.1672,27.2145,60784.0
2017-05-12 10:30:00,28.77,28.79,28.73,28.79,41942.0,27.2145,27.2334,27.1766,27.2334,41942.0
2017-05-12 11:00:00,28.78,28.85,28.77,28.82,21771.0,27.2239,27.2902,27.2145,27.2618,21771.0
2017-05-12 11:30:00,28.83,28.92,28.81,28.91,82550.0,27.2712,27.3564,27.2523,27.3469,82550.0
2017-05-12 12:00:00,28.92,29.04,28.9,29.0,357411.0,27.3564,27.4699,27.3375,27.432,357411.0
2017-05-12 12:30:00,28.99,29.07,28.98,29.0,54686.0,27.4226,27.4983,27.4131,27.432,54686.0
2017-05-12 13:00:00,29.0,29.0,28.92,28.99,52690.0,27.432,27.432,27.3564,27.4226,52690.0
2017-05-12 13:30:00,28.99,29.02,28.98,29.0,20890.0,27.4226,27.451,27.4131,27.432,20890.0
2017-05-12 14:00:00,29.0,29.0,28.93,28.95,31805.0,27.432,27.432,27.3658,27.3848,31805.0
2017-05-12 14:30:00,28.94,28.99,28.94,28.98,50473.0,27.3753,27.4226,27.3753,27.4131,50473.0
2017-05-12 15:00:00,28.98,28.98,28.88,28.88,69774.0,27.4131,27.4131,27.3185,27.3185,69774.0
2017-05-12 15:30:00,28.88,28.94,28.86,28.93,130742.0,27.3185,27.3753,27.2996,27.3658,130742.0
2017-05-15 09:30:00,29.0,29.33,29.0,29.23,45376.0,27.432,27.7442,27.432,27.6496,45376.0
2017-05-15 10:00:00,29.24,29.24,29.03,29.03,59763.0,27.6591,27.6591,27.4604,27.4604,59763.0
2017-05-15 10:30:00,29.04,29.07,29.0,29.03,38005.0,27.4699,27.4983,27.432,27.4604,38005.0
2017-05-15 11:00:00,29.04,29.08,29.02,29.08,20490.0,27.4699,27.5077,27.451,27.5077,20490.0
2017-05-15 11:30:00,29.08,29.11,29.02,29.07,121104.0,27.5077,27.5361,27.451,27.4983,121104.0
2017-05-15 12:00:00,29.07,29.14,29.07,29.14,134877.0,27.4983,27.5645,27.4983,27.5645,134877.0
2017-05-15 12:30:00,29.15,29.19,29.08,29.11,197873.0,27.5739,27.6118,27.5077,27.5361,197873.0
2017-05-15 13:00:00,29.11,29.16,29.1,29.16,165104.0,27.5361,27.5834,27.5266,27.5834,165104.0
2017-05-15 13:30:00,29.16,29.17,29.12,29.15,65713.0,27.5834,27.5929,27.5456,27.5739,65713.0
2017-05-15 14:00:00,29.15,29.18,29.09,29.1,106300.0,27.5739,27.6023,27.5172,27.5266,106300.0
2017-05-15 14:30:00,29.11,29.19,29.1,29.16,76152.0,27.5361,27.6118,27.5266,27.5834,76152.0
2017-05-15 15:00:00,29.16,29.18,29.12,29.16,133463.0,27.5834,27.6023,27.5456,27.5834,133463.0
2017-05-15 15:30:00,29.16,29.23,29.15,29.21,431297.0,27.5834,27.6496,27.5739,27.6307,431297.0
2017-05-16 09:30:00,29.22,29.33,29.08,29.09,67144.0,27.6402,27.7442,27.5077,27.5172,67144.0
2017-05-16 10:00:00,29.09,29.25,29.07,29.15,86195.0,27.5172,27.6685,27.4983,27.5739,86195.0
2017-05-16 10:30:00,29.17,29.23,29.15,29.18,160376.0,27.5929,27.6496,27.5739,27.6023,160376.0
2017-05-16 11:00:00,29.17,29.34,29.14,29.33,83639.0,27.5929,27.7537,27.5645,27.7442,83639.0
2017-05-16 11:30:00,29.33,29.41,29.29,29.39,95370.0,27.7442,27.8199,27.7064,27.801,95370.0
2017-05-16 12:00:00,29.39,29.68,29.37,29.66,472412.0,27.801,28.0753,27.782,28.0564,472412.0
2017-05-16 12:30:00,29.65,29.72,29.57,29.67,154551.0,28.0469,28.1131,27.9712,28.0658,154551.0
2017-05-16 13:00:00,29.66,29.78,29.66,29.77,171299.0,28.0564,28.1699,28.0564,28.1604,171299.0
2017-05-16 13:30:00,29.77,29.81,29.67,29.73,138986.0,28.1604,28.1983,28.0658,28.1226,138986.0
2017-05-16 14:00:00,29.73,29.77,29.73,29.76,37227.0,28.1226,28.1604,28.1226,28.151,37227.0
2017-05-16 14:30:00,29.77,29.81,29.76,29.8,47895.0,28.1604,28.1983,28.151,28.1888,47895.0
2017-05-16 15:00:00,29.8,29.86,29.78,29.86,102175.0,28.1888,28.2456,28.1699,28.2456,102175.0
2017-05-16 15:30:00,29.85,29.86,29.83,29.86,159015.0,28.2361,28.2456,28.2172,28.2456,159015.0
2017-05-17 09:30:00,29.45,29.52,29.21,29.38,301202.0,27.8577,27.9239,27.6307,27.7915,301202.0
2017-05-17 10:00:00,29.38,29.49,29.33,29.44,205259.0,27.7915,27.8956,27.7442,27.8483,205259.0
2017-05-17 10:30:00,29.44,29.47,29.32,29.36,106851.0,27.8483,27.8766,27.7347,27.7726,106851.0
2017-05-17 11:00:00,29.37,29.49,29.33,29.45,527575.0,27.782,27.8956,27.7442,27.8577,527575.0
2017-05-17 11:30:00,29.45,29.48,29.37,29.46,123944.0,27.8577,27.8861,27.782,27.8672,123944.0
2017-05-17 12:00:00,29.46,29.51,29.42,29.43,73460.0,27.8672,27.9145,27.8293,27.8388,73460.0
2017-05-17 12:30:00,29.44,29.48,29.39,29.48,70487.0,27.8483,27.8861,27.801,27.8861,70487.0
2017-05-17 13:00:00,29.48,29.48,29.38,29.44,187689.0,27.8861,27.8861,27.7915,27.8483,187689.0
2017-05-17 13:30:00,29.44,29.47,29.4,29.42,170252.0,27.8483,27.8766,27.8104,27.8293,170252.0
2017-05-17 14:00:00,29.42,29.48,29.35,29.37,490802.0,27.8293,27.8861,27.7631,27.782,490802.0
2017-05-17 14:30:00,29.37,29.43,29.33,29.37,670120.0,27.782,27.8388,27.7442,27.782,670120.0
2017-05-17 15:00:00,29.37,29.48,29.34,29.46,275029.0,27.782,27.8861,27.7537,27.8672,275029.0
2017-05-17 15:30:00,29.46,29.48,29.31,29.32,562433.0,27.8672,27.8861,27.7253,27.7347,562433.0
2017-05-18 09:30:00,29.02,29.02,28.32,28.4,250297.0,27.451,27.451,26.7888,26.8645,250297.0
2017-05-18 10:00:00,28.4,28.48,28.13,28.15,245924.0,26.8645,26.9402,26.6091,26.628,245924.0
2017-05-18 10:30:00,28.15,28.19,27.97,28.13,182630.0,26.628,26.6658,26.4577,26.6091,182630.0
2017-05-18 11:00:00,28.13,28.33,28.07,28.24,317629.0,26.6091,26.7983,26.5523,26.7131,317629.0
2017-05-18 11:30:00,28.23,28.27,28.05,28.12,516472.0,26.7037,26.7415,26.5334,26.5996,516472.0
2017-05-18 12:00:00,28.12,28.13,27.83,27.95,326716.0,26.5996,26.6091,26.3253,26.4388,326716.0
2017-05-18 12:30:00,27.95,28.06,27.9,28.01,200294.0,26.4388,26.5429,26.3915,26.4956,200294.0
2017-05-18 13:00:00,28.01,28.09,28.0,28.06,63724.0,26.4956,26.5712,26.4861,26.5429,63724.0
2017-05-18 13:30:00,28.05,28.21,28.04,28.19,77592.0,26.5334,26.6848,26.524,26.6658,77592.0
2017-05-18 14:00:00,28.19,28.34,28.14,28.32,152656.0,26.6658,26.8077,26.6185,26.7888,152656.0
2017-05-18 14:30:00,28.33,28.4,28.29,28.32,218602.0,26.7983,26.8645,26.7604,26.7888,218602.0
2017-05-18 15:00:00,28.32,28.34,28.24,28.3,212450.0,26.7888,26.8077,26.7131,26.7699,212450.0
2017-05-18 15:30:00,28.31,28.35,28.23,28.24,372011.0,26.7794,26.8172,26.7037,26.7131,372011.0
2017-05-19 09:30:00,28.38,28.8,28.32,28.59,85910.0,26.8456,27.2429,26.7888,27.0442,85910.0
2017-05-19 10:00:00,28.59,28.77,28.58,28.77,73986.0,27.0442,27.2145,27.0348,27.2145,73986.0
2017-05-19 10:30:00,28.76,28.8,28.69,28.69,80778.0,27.205,27.2429,27.1388,27.1388,80778.0
2017-05-19 11:00:00,28.69,28.78,28.65,28.75,141624.0,27.1388,27.2239,27.101,27.1956,141624.0
2017-05-19 11:30:00,28.75,28.8,28.7,28.8,144207.0,27.1956,27.2429,27.1483,27.2429,144207.0
2017-05-19 12:00:00,28.8,28.84,28.77,28.8,73254.0,27.2429,27.2807,27.2145,27.2429,73254.0
2017-05-19 12:30:00,28.8,28.81,28.77,28.78,66974.0,27.2429,27.2523,27.2145,27.2239,66974.0
2017-05-19 13:00:00,28.78,28.78,28.71,28.71,40369.0,27.2239,27.2239,27.1577,27.1577,40369.0
2017-05-19 13:30:00,28.71,28.79,28.68,28.79,29882.0,27.1577,27.2334,27.1293,27.2334,29882.0
2017-05-19 14:00:00,28.79,28.8,28.76,28.8,45781.0,27.2334,27.2429,27.205,27.2429,45781.0
2017-05-19 14:30:00,28.8,28.81,28.75,28.75,44571.0,27.2429,27.2523,27.1956,27.1956,44571.0
2017-05-19 15:00:00,28.76,28.76,28.51,28.51,110732.0,27.205,27.205,26.9685,26.9685,110732.0
2017-05-19 15:30:00,28.51,28.59,28.45,28.58,293266.0,26.9685,27.0442,26.9118,27.0348,293266.0
2017-05-22 09:30:00,28.73,28.8,28.59,28.71,36324.0,27.1766,27.2429,27.0442,27.1577,36324.0
2017-05-22 10:00:00,28.7,28.77,28.69,28.71,28000.0,27.1483,27.2145,27.1388,27.1577,28000.0
2017-05-22 10:30:00,28.71,28.71,28.59,28.66,50514.0,27.1577,27.1577,27.0442,27.1104,50514.0
2017-05-22 11:00:00,28.66,28.81,28.65,28.8,59067.0,27.1104,27.2523,27.101,27.2429,59067.0
2017-05-22 11:30:00,28.8,28.85,28.79,28.8,24128.0,27.2429,27.2902,27.2334,27.2429,24128.0
2017-05-22 12:00:00,28.8,28.93,28.79,28.86,80873.0,27.2429,27.3658,27.2334,27.2996,80873.0
2017-05-22 12:30:00,28.85,28.89,28.76,28.82,290386.0,27.2902,27.328,27.205,27.2618,290386.0
2017-05-22 13:00:00,28.82,28.83,28.78,28.81,67003.0,27.2618,27.2712,27.2239,27.2523,67003.0
2017-05-22 13:30:00,28.81,28.91,28.81,28.88,53969.0,27.2523,27.3469,27.2523,27.3185,53969.0
2017-05-22 14:00:00,28.87,28.9,28.84,28.87,55897.0,27.3091,27.3375,27.2807,27.3091,55897.0
2017-05-22 14:30:00,28.87,28.93,28.86,28.9,50831.0,27.3091,27.3658,27.2996,27.3375,50831.0
2017-05-22 15:00:00,28.9,28.97,28.89,28.97,49438.0,27.3375,27.4037,27.328,27.4037,49438.0
2017-05-22 15:30:00,28.96,29.07,28.96,29.04,161477.0,27.3942,27.4983,27.3942,27.4699,161477.0
2017-05-23 09:30:00,29.24,29.25,28.89,28.96,81413.0,27.6591,27.6685,27.328,27.3942,81413.0
2017-05-23 10:00:00,28.96,29.06,28.93,29.0,50069.0,27.3942,27.4888,27.3658,27.432,50069.0
2017-05-23 10:30:00,28.99,29.03,28.98,29.03,62376.0,27.4226,27.4604,27.4131,27.4604,62376.0
2017-05-23 11:00:00,29.03,29.12,29.02,29.12,90092.0,27.4604,27.5456,27.451,27.5456,90092.0
2017-05-23 11:30:00,29.12,29.14,29.07,29.07,44119.0,27.5456,27.5645,27.4983,27.4983,44119.0
2017-05-23 12:00:00,29.07,29.13,29.04,29.05,49813.0,27.4983,27.555,27.4699,27.4793,49813.0
2017-05-23 12:30:00,29.05,29.07,28.98,29.0,39791.0,27.4793,27.4983,27.4131,27.432,39791.0
2017-05-23 13:00:00,29.01,29.05,28.99,29.03,48396.0,27.4415,27.4793,27.4226,27.4604,48396.0
2017-05-23 13:30:00,29.03,29.03,28.96,28.97,36116.0,27.4604,27.4604,27.3942,27.4037,36116.0
2017-05-23 14:00:00,28.97,28.97,28.9,28.92,46819.0,27.4037,27.4037,27.3375,27.3564,46819.0
2017-05-23 14:30:00,28.92,29.01,28.91,28.98,67154.0,27.3564,27.4415,27.3469,27.4131,67154.0
2017-05-23 15:00:00,28.98,29.04,28.96,28.99,56093.0,27.4131,27.4699,27.3942,27.4226,56093.0
2017-05-23 15:30:00,28.99,29.02,28.97,29.0,238002.0,27.4226,27.451,27.4037,27.432,238002.0
2017-05-24 09:30:00,29.03,29.23,29.01,29.22,46655.0,27.4604,27.6496,27.4415,27.6402,46655.0
2017-05-24 10:00:00,29.22,29.27,29.16,29.26,49296.0,27.6402,27.6874,27.5834,27.678,49296.0
2017-05-24 10:30:00,29.25,29.43,29.23,29.36,204059.0,27.6685,27.8388,27.6496,27.7726,204059.0
2017-05-24 11:00:00,29.36,29.5,29.35,29.48,119591.0,27.7726,27.905,27.7631,27.8861,119591.0
2017-05-24 11:30:00,29.48,29.56,29.4,29.4,198697.0,27.8861,27.9618,27.8104,27.8104,198697.0
2017-05-24 12:00:00,29.4,29.42,29.35,29.36,28033.0,27.8104,27.8293,27.7631,27.7726,28033.0
2017-05-24 12:30:00,29.37,29.4,29.34,29.34,23715.0,27.782,27.8104,27.7537,27.7537,23715.0
2017-05-24 13:00:00,29.35,29.36,29.19,29.24,39171.0,27.7631,27.7726,27.6118,27.6591,39171.0
2017-05-24 13:30:00,29.23,29.34,29.23,29.33,30019.0,27.6496,27.7537,27.6496,27.7442,30019.0
2017-05-24 14:00:00,29.32,29.38,29.25,29.35,30402.0,27.7347,27.7915,27.6685,27.7631,30402.0
2017-05-24 14:30:00,29.35,29.37,29.26,29.28,85096.0,27.7631,27.782,27.678,27.6969,85096.0
2017-05-24 15:00:00,29.28,29.36,29.27,29.35,26600.0,27.6969,27.7726,27.6874,27.7631,26600.0
2017-05-24 15:30:00,29.35,29.44,29.35,29.41,86914.0,27.7631,27.8483,27.7631,27.8199,86914.0
2017-05-25 09:30:00,29.63,29.63,29.41,29.46,23860.0,28.028,28.028,27.8199,27.8672,23860.0
2017-05-25 10:00:00,29.45,29.51,29.41,29.44,36097.0,27.8577,27.9145,27.8199,27.8483,36097.0
2017-05-25 10:30:00,29.45,29.52,29.43,29.46,43754.0,27.8577,27.9239,27.8388,27.8672,43754.0
2017-05-25 11:00:00,29.46,29.51,29.44,29.47,35882.0,27.8672,27.9145,27.8483,27.8766,35882.0
2017-05-25 11:30:00,29.47,29.5,29.42,29.48,45883.0,27.8766,27.905,27.8293,27.8861,45883.0
2017-05-25 12:00:00,29.47,29.5,29.43,29.5,30504.0,27.8766,27.905,27.8388,27.905,30504.0
2017-05-25 12:30:00,29.49,29.53,29.48,29.52,50302.0,27.8956,27.9334,27.8861,27.9239,50302.0
2017-05-25 13:00:00,29.53,29.71,29.48,29.71,442720.0,27.9334,28.1037,27.8861,28.1037,442720.0
2017-05-25 13:30:00,29.71,29.77,29.63,29.67,312594.0,28.1037,28.1604,28.028,28.0658,312594.0
2017-05-25 14:00:00,29.66,29.67,29.61,29.63,110815.0,28.0564,28.0658,28.0091,28.028,110815.0
2017-05-25 14:30:00,29.64,29.88,29.63,29.8,327308.0,28.0374,28.2645,28.028,28.1888,327308.0
2017-05-25 15:00:00,29.8,29.98,29.8,29.89,335635.0,28.1888,28.3591,28.1888,28.2739,335635.0
2017-05-25 15:30:00,29.89,29.93,29.83,29.84,285252.0,28.2739,28.3118,28.2172,28.2266,285252.0
2017-05-26 09:30:00,29.84,29.87,29.71,29.71,22413.0,28.2266,28.255,28.1037,28.1037,22413.0
2017-05-26 10:00:00,29.7,29.72,29.54,29.63,46809.0,28.0942,28.1131,27.9429,28.028,46809.0
2017-05-26 10:30:00,29.64,29.72,29.62,29.62,28844.0,28.0374,28.1131,28.0185,28.0185,28844.0
2017-05-26 11:00:00,29.61,29.63,29.49,29.49,88119.0,28.0091,28.028,27.8956,27.8956,88119.0
2017-05-26 11:30:00,29.49,29.53,29.41,29.41,66718.0,27.8956,27.9334,27.8199,27.8199,66718.0
2017-05-26 12:00:00,29.42,29.43,29.35,29.35,70745.0,27.8293,27.8388,27.7631,27.7631,70745.0
2017-05-26 12:30:00,29.35,29.49,29.34,29.4,93675.0,27.7631,27.8956,27.7537,27.8104,93675.0
2017-05-26 13:00:00,29.41,29.52,29.34,29.42,119371.0,27.8199,27.9239,27.7537,27.8293,119371.0
2017-05-26 13:30:00,29.43,29.47,29.42,29.44,47406.0,27.8388,27.8766,27.8293,27.8483,47406.0
2017-05-26 14:00:00,29.43,29.48,29.41,29.42,38782.0,27.8388,27.8861,27.8199,27.8293,38782.0
2017-05-26 14:30:00,29.42,29.51,29.36,29.4,199311.0,27.8293,27.9145,27.7726,27.8104,199311.0
2017-05-26 15:00:00,29.4,29.4,29.31,29.34,94732.0,27.8104,27.8104,27.7253,27.7537,94732.0
2017-05-26 15:30:00,29.34,29.42,29.3,29.32,438836.0,27.7537,27.8293,27.7158,27.7347,438836.0
2017-05-30 09:30:00,29.3,29.65,29.3,29.62,49475.0,27.7158,28.0469,27.7158,28.0185,49475.0
2017-05-30 10:00:00,29.62,29.65,29.51,29.6,22511.0,28.0185,28.0469,27.9145,27.9996,22511.0
2017-05-30 10:30:00,29.61,29.68,29.61,29.64,24918.0,28.0091,28.0753,28.0091,28.0374,24918.0
2017-05-30 11:00:00,29.64,29.66,29.59,29.61,49444.0,28.0374,28.0564,27.9901,28.0091,49444.0
2017-05-30 11:30:00,29.6,29.67,29.57,29.67,43494.0,27.9996,28.0658,27.9712,28.0658,43494.0
2017-05-30 12:00:00,29.66,29.71,29.66,29.69,17989.0,28.0564,28.1037,28.0564,28.0847,17989.0
2017-05-30 12:30:00,29.7,29.7,29.67,29.68,13794.0,28.0942,28.0942,28.0658,28.0753,13794.0
2017-05-30 13:00:00,29.69,29.71,29.68,29.7,14779.0,28.0847,28.1037,28.0753,28.0942,14779.0
2017-05-30 13:30:00,29.7,29.94,29.69,29.92,285367.0,28.0942,28.3212,28.0847,28.3023,285367.0
2017-05-30 14:00:00,29.92,29.99,29.84,29.87,325404.0,28.3023,28.3685,28.2266,28.255,325404.0
2017-05-30 14:30:00,29.88,29.99,29.87,29.97,209979.0,28.2645,28.3685,28.255,28.3496,209979.0
2017-05-30 15:00:00,29.97,30.0,29.95,29.97,198694.0,28.3496,28.378,28.3307,28.3496,198694.0
2017-05-30 15:30:00,29.97,30.0,29.94,29.95,367810.0,28.3496,28.378,28.3212,28.3307,367810.0
2017-05-31 09:30:00,30.0,30.0,29.61,29.62,33781.0,28.378,28.378,28.0091,28.0185,33781.0
2017-05-31 10:00:00,29.59,29.59,29.46,29.59,36077.0,27.9901,27.9901,27.8672,27.9901,36077.0
2017-05-31 10:30:00,29.59,29.76,29.59,29.75,42056.0,27.9901,28.151,27.9901,28.1415,42056.0
2017-05-31 11:00:00,29.78,29.99,29.76,29.86,376065.0,28.1699,28.3685,28.151,28.2456,376065.0
2017-05-31 11:30:00,29.86,29.99,29.79,29.97,232657.0,28.2456,28.3685,28.1793,28.3496,232657.0
2017-05-31 12:00:00,29.97,29.98,29.75,29.79,97463.0,28.3496,28.3591,28.1415,28.1793,97463.0
2017-05-31 12:30:00,29.79,29.79,29.72,29.73,26292.0,28.1793,28.1793,28.1131,28.1226,26292.0
2017-05-31 13:00:00,29.74,29.85,29.73,29.83,33069.0,28.132,28.2361,28.1226,28.2172,33069.0
2017-05-31 13:30:00,29.83,29.84,29.8,29.83,19731.0,28.2172,28.2266,28.1888,28.2172,19731.0
2017-05-31 14:00:00,29.84,30.0,29.81,29.98,183612.0,28.2266,28.378,28.1983,28.3591,183612.0
2017-05-31 14:30:00,29.98,29.99,29.92,29.99,174798.0,28.3591,28.3685,28.3023,28.3685,174798.0
2017-05-31 15:00:00,29.99,29.99,29.85,29.86,182000.0,28.3685,28.3685,28.2361,28.2456,182000.0
2017-05-31 15:30:00,29.87,29.96,29.86,29.92,216945.0,28.255,28.3401,28.2456,28.3023,216945.0
2017-06-01 09:30:00,30.0,30.1,29.92,30.09,224493.0,28.378,28.4726,28.3023,28.4631,224493.0
2017-06-01 10:00:00,30.09,30.14,30.03,30.12,99095.0,28.4631,28.5104,28.4064,28.4915,99095.0
2017-06-01 10:30:00,30.12,30.12,30.02,30.05,86616.0,28.4915,28.4915,28.3969,28.4253,86616.0
2017-06-01 11:00:00,30.06,30.21,30.06,30.2,88273.0,28.4347,28.5766,28.4347,28.5672,88273.0
2017-06-01 11:30:00,30.2,30.34,30.18,30.33,102480.0,28.5672,28.6996,28.5482,28.6901,102480.0
2017-06-01 12:00:00,30.34,30.36,30.25,30.3,67189.0,28.6996,28.7185,28.6145,28.6618,67189.0
2017-06-01 12:30:00,30.3,30.34,30.3,30.32,51346.0,28.6618,28.6996,28.6618,28.6807,51346.0
2017-06-01 13:00:00,30.33,30.34,30.29,30.33,86347.0,28.6901,28.6996,28.6523,28.6901,86347.0
2017-06-01 13:30:00,30.32,30.35,30.3,30.33,57234.0,28.6807,28.7091,28.6618,28.6901,57234.0
2017-06-01 14:00:00,30.33,30.43,30.32,30.43,91611.0,28.6901,28.7847,28.6807,28.7847,91611.0
2017-06-01 14:30:00,30.42,30.46,30.39,30.41,61960.0,28.7753,28.8131,28.7469,28.7658,61960.0
2017-06-01 15:00:00,30.41,30.5,30.39,30.48,66860.0,28.7658,28.8509,28.7469,28.832,66860.0
2017-06-01 15:30:00,30.46,30.68,30.46,30.66,237328.0,28.8131,29.0212,28.8131,29.0023,237328.0
2017-06-02 09:30:00,30.64,30.81,30.5,30.68,96993.0,28.9834,29.1442,28.8509,29.0212,96993.0
2017-06-02 10:00:00,30.68,30.76,30.55,30.57,91676.0,29.0212,29.0969,28.8982,28.9172,91676.0
2017-06-02 10:30:00,30.56,30.64,30.56,30.58,143406.0,28.9077,28.9834,28.9077,28.9266,143406.0
2017-06-02 11:00:00,30.59,30.63,30.55,30.63,84224.0,28.9361,28.9739,28.8982,28.9739,84224.0
2017-06-02 11:30:00,30.63,30.71,30.62,30.66,59632.0,28.9739,29.0496,28.9645,29.0023,59632.0
2017-06-02 12:00:00,30.65,30.66,30.59,30.62,72082.0,28.9928,29.0023,28.9361,28.9645,72082.0
2017-06-02 12:30:00,30.62,30.68,30.56,30.65,76881.0,28.9645,29.0212,28.9077,28.9928,76881.0
2017-06-02 13:00:00,30.66,30.69,30.65,30.68,33611.0,29.0023,29.0307,28.9928,29.0212,33611.0
2017-06-02 13:30:00,30.68,30.86,30.68,30.84,295431.0,29.0212,29.1915,29.0212,29.1726,295431.0
2017-06-02 14:00:00,30.84,30.94,30.82,30.9,66567.0,29.1726,29.2672,29.1536,29.2293,66567.0
2017-06-02 14:30:00,30.9,30.92,30.86,30.92,42564.0,29.2293,29.2482,29.1915,29.2482,42564.0
2017-06-02 15:00:00,30.91,30.94,30.88,30.91,55838.0,29.2388,29.2672,29.2104,29.2388,55838.0
2017-06-02 15:30:00,30.91,30.95,30.83,30.84,222401.0,29.2388,29.2766,29.1631,29.1726,222401.0
2017-06-05 09:30:00,30.81,30.91,30.71,30.8,39715.0,29.1442,29.2388,29.0496,29.1347,39715.0
2017-06-05 10:00:00,30.8,31.08,30.8,31.08,199516.0,29.1347,29.3996,29.1347,29.3996,199516.0
2017-06-05 10:30:00,31.09,31.2,30.9,30.95,159315.0,29.409,29.5131,29.2293,29.2766,159315.0
2017-06-05 11:00:00,30.95,31.03,30.92,30.92,29296.0,29.2766,29.3523,29.2482,29.2482,29296.0
2017-06-05 11:30:00,30.91,31.03,30.88,30.98,118610.0,29.2388,29.3523,29.2104,29.305,118610.0
2017-06-05 12:00:00,30.99,30.99,30.9,30.96,91470.0,29.3145,29.3145,29.2293,29.2861,91470.0
2017-06-05 12:30:00,30.97,31.08,30.96,31.04,41737.0,29.2955,29.3996,29.2861,29.3618,41737.0
2017-06-05 13:00:00,31.03,31.05,30.96,31.01,25303.0,29.3523,29.3712,29.2861,29.3334,25303.0
2017-06-05 13:30:00,31.02,31.05,30.98,31.04,34027.0,29.3428,29.3712,29.305,29.3618,34027.0
2017-06-05 14:00:00,31.04,31.11,31.03,31.1,32568.0,29.3618,29.428,29.3523,29.4185,32568.0
2017-06-05 14:30:00,31.1,31.12,31.03,31.04,27489.0,29.4185,29.4374,29.3523,29.3618,27489.0
2017-06-05 15:00:00,31.04,31.05,30.96,31.02,49947.0,29.3618,29.3712,29.2861,29.3428,49947.0
2017-06-05 15:30:00,31.02,31.02,30.91,30.93,168614.0,29.3428,29.3428,29.2388,29.2577,168614.0
2017-06-06 09:30:00,30.75,30.97,30.66,30.9,43146.0,29.0874,29.2955,29.0023,29.2293,43146.0
2017-06-06 10:00:00,30.93,31.09,30.86,31.07,38736.0,29.2577,29.409,29.1915,29.3901,38736.0
2017-06-06 10:30:00,31.07,31.2,31.06,31.18,68464.0,29.3901,29.5131,29.3807,29.4942,68464.0
2017-06-06 11:00:00,31.19,31.2,30.99,31.04,45193.0,29.5036,29.5131,29.3145,29.3618,45193.0
2017-06-06 11:30:00,31.04,31.07,31.03,31.05,25924.0,29.3618,29.3901,29.3523,29.3712,25924.0
2017-06-06 12:00:00,31.04,31.14,31.04,31.09,76837.0,29.3618,29.4563,29.3618,29.409,76837.0
2017-06-06 12:30:00,31.09,31.1,31.04,31.08,23123.0,29.409,29.4185,29.3618,29.3996,23123.0
2017-06-06 13:00:00,31.08,31.14,31.06,31.1,36496.0,29.3996,29.4563,29.3807,29.4185,36496.0
2017-06-06 13:30:00,31.1,31.15,31.09,31.15,23472.0,29.4185,29.4658,29.409,29.4658,23472.0
2017-06-06 14:00:00,31.14,31.24,31.13,31.2,71913.0,29.4563,29.5509,29.4469,29.5131,71913.0
2017-06-06 14:30:00,31.21,31.31,31.2,31.22,113577.0,29.5226,29.6172,29.5131,29.532,113577.0
2017-06-06 15:00:00,31.23,31.23,31.14,31.14,68903.0,29.5415,29.5415,29.4563,29.4563,68903.0
2017-06-06 15:30:00,31.14,31.15,31.02,31.13,329703.0,29.4563,29.4658,29.3428,29.4469,329703.0
2017-06-07 09:30:00,31.22,31.22,31.05,31.19,38399.0,29.532,29.532,29.3712,29.5036,38399.0
2017-06-07 10:00:00,31.21,31.24,31.08,31.11,18564.0,29.5226,29.5509,29.3996,29.428,18564.0
2017-06-07 10:30:00,31.1,31.18,31.07,31.1,34944.0,29.4185,29.4942,29.3901,29.4185,34944.0
2017-06-07 11:00:00,31.1,31.11,30.96,30.98,75013.0,29.4185,29.428,29.2861,29.305,75013.0
2017-06-07 11:30:00,30.98,31.0,30.93,30.94,47678.0,29.305,29.3239,29.2577,29.2672,47678.0
2017-06-07 12:00:00,30.95,30.95,30.88,30.89,64524.0,29.2766,29.2766,29.2104,29.2199,64524.0
2017-06-07 12:30:00,30.9,30.9,30.74,30.81,109210.0,29.2293,29.2293,29.078,29.1442,109210.0
2017-06-07 13:00:00,30.82,30.86,30.73,30.77,33382.0,29.1536,29.1915,29.0685,29.1063,33382.0
2017-06-07 13:30:00,30.78,30.88,30.76,30.86,43205.0,29.1158,29.2104,29.0969,29.1915,43205.0
2017-06-07 14:00:00,30.86,30.93,30.86,30.89,25353.0,29.1915,29.2577,29.1915,29.2199,25353.0
2017-06-07 14:30:00,30.9,30.99,30.9,30.92,55036.0,29.2293,29.3145,29.2293,29.2482,55036.0
2017-06-07 15:00:00,30.92,31.03,30.9,31.0,45953.0,29.2482,29.3523,29.2293,29.3239,45953.0
2017-06-07 15:30:00,30.99,31.05,30.97,30.98,126552.0,29.3145,29.3712,29.2955,29.305,126552.0
2017-06-08 09:30:00,30.99,31.17,30.92,31.17,62858.0,29.3145,29.4847,29.2482,29.4847,62858.0
2017-06-08 10:00:00,31.17,31.19,31.05,31.1,67199.0,29.4847,29.5036,29.3712,29.4185,67199.0
2017-06-08 10:30:00,31.11,31.16,31.07,31.16,68666.0,29.428,29.4753,29.3901,29.4753,68666.0
2017-06-08 11:00:00,31.16,31.24,31.14,31.15,69778.0,29.4753,29.5509,29.4563,29.4658,69778.0
2017-06-08 11:30:00,31.14,31.23,31.12,31.2,51136.0,29.4563,29.5415,29.4374,29.5131,51136.0
2017-06-08 12:00:00,31.2,31.26,31.18,31.21,46904.0,29.5131,29.5699,29.4942,29.5226,46904.0
2017-06-08 12:30:00,31.22,31.32,31.22,31.31,23358.0,29.532,29.6266,29.532,29.6172,23358.0
2017-06-08 13:00:00,31.32,31.43,31.3,31.37,29871.0,29.6266,29.7307,29.6077,29.6739,29871.0
2017-06-08 13:30:00,31.37,31.43,31.32,31.39,31746.0,29.6739,29.7307,29.6266,29.6928,31746.0
2017-06-08 14:00:00,31.4,31.42,31.33,31.35,33444.0,29.7023,29.7212,29.6361,29.655,33444.0
2017-06-08 14:30:00,31.34,31.4,31.34,31.39,35963.0,29.6455,29.7023,29.6455,29.6928,35963.0
2017-06-08 15:00:00,31.39,31.46,31.38,31.44,81212.0,29.6928,29.759,29.6834,29.7401,81212.0
2017-06-08 15:30:00,31.43,31.5,31.41,31.46,188059.0,29.7307,29.7969,29.7117,29.759,188059.0
2017-06-09 09:30:00,31.42,31.7,31.37,31.65,64798.0,29.7212,29.9861,29.6739,29.9388,64798.0
2017-06-09 10:00:00,31.65,31.66,31.52,31.53,32002.0,29.9388,29.9482,29.8158,29.8253,32002.0
2017-06-09 10:30:00,31.54,31.63,31.53,31.62,35612.0,29.8347,29.9199,29.8253,29.9104,35612.0
2017-06-09 11:00:00,31.62,31.69,31.57,31.61,33551.0,29.9104,29.9766,29.8631,29.9009,33551.0
2017-06-09 11:30:00,31.6,31.66,31.52,31.61,73627.0,29.8915,29.9482,29.8158,29.9009,73627.0
2017-06-09 12:00:00,31.62,31.64,31.37,31.4,60966.0,29.9104,29.9293,29.6739,29.7023,60966.0
2017-06-09 12:30:00,31.41,31.51,31.38,31.44,524438.0,29.7117,29.8063,29.6834,29.7401,524438.0
2017-06-09 13:00:00,31.44,31.55,31.12,31.44,362232.0,29.7401,29.8442,29.4374,29.7401,362232.0
2017-06-09 13:30:00,31.44,31.45,31.06,31.07,204167.0,29.7401,29.7496,29.3807,29.3901,204167.0
2017-06-09 14:00:00,31.07,31.09,30.98,31.0,47381.0,29.3901,29.409,29.305,29.3239,47381.0
2017-06-09 14:30:00,30.99,31.0,30.58,30.77,373370.0,29.3145,29.3239,28.9266,29.1063,373370.0
2017-06-09 15:00:00,30.76,31.06,30.76,31.04,94323.0,29.0969,29.3807,29.0969,29.3618,94323.0
2017-06-09 15:30:00,31.05,31.05,30.9,31.04,167669.0,29.3712,29.3712,29.2293,29.3618,167669.0
2017-06-12 09:30:00,30.82,31.0,30.42,30.52,216661.0,29.1536,29.3239,28.7753,28.8699,216661.0
2017-06-12 10:00:00,30.48,30.91,30.45,30.87,235944.0,28.832,29.2388,28.8037,29.2009,235944.0
2017-06-12 10:30:00,30.83,30.89,30.62,30.88,103302.0,29.1631,29.2199,28.9645,29.2104,103302.0
2017-06-12 11:00:00,30.88,31.22,30.84,31.12,142912.0,29.2104,29.532,29.1726,29.4374,142912.0
2017-06-12 11:30:00,31.12,31.12,30.78,30.87,84818.0,29.4374,29.4374,29.1158,29.2009,84818.0
2017-06-12 12:00:00,30.88,30.9,30.64,30.68,66909.0,29.2104,29.2293,28.9834,29.0212,66909.0
2017-06-12 12:30:00,30.69,30.82,30.68,30.75,96632.0,29.0307,29.1536,29.0212,29.0874,96632.0
2017-06-12 13:00:00,30.76,30.79,30.69,30.79,105636.0,29.0969,29.1253,29.0307,29.1253,105636.0
2017-06-12 13:30:00,30.79,30.8,30.69,30.73,118912.0,29.1253,29.1347,29.0307,29.0685,118912.0
2017-06-12 14:00:00,30.73,30.74,30.58,30.6,71819.0,29.0685,29.078,28.9266,28.9455,71819.0
2017-06-12 14:30:00,30.59,30.74,30.58,30.69,94089.0,28.9361,29.078,28.9266,29.0307,94089.0
2017-06-12 15:00:00,30.69,30.75,30.67,30.69,99979.0,29.0307,29.0874,29.0118,29.0307,99979.0
2017-06-12 15:30:00,30.69,30.84,30.69,30.84,201060.0,29.0307,29.1726,29.0307,29.1726,201060.0
2017-06-13 09:30:00,30.93,31.18,30.83,30.99,93096.0,29.2577,29.4942,29.1631,29.3145,93096.0
2017-06-13 10:00:00,31.0,31.06,30.93,30.94,41142.0,29.3239,29.3807,29.2577,29.2672,41142.0
2017-06-13 10:30:00,30.94,30.96,30.66,30.72,77570.0,29.2672,29.2861,29.0023,29.0591,77570.0
2017-06-13 11:00:00,30.72,30.97,30.71,30.94,173567.0,29.0591,29.2955,29.0496,29.2672,173567.0
2017-06-13 11:30:00,30.94,30.95,30.79,30.9,210128.0,29.2672,29.2766,29.1253,29.2293,210128.0
2017-06-13 12:00:00,30.91,31.03,30.87,30.89,76074.0,29.2388,29.3523,29.2009,29.2199,76074.0
2017-06-13 12:30:00,30.89,30.96,30.88,30.9,61011.0,29.2199,29.2861,29.2104,29.2293,61011.0
2017-06-13 13:00:00,30.9,30.91,30.85,30.86,84799.0,29.2293,29.2388,29.182,29.1915,84799.0
2017-06-13 13:30:00,30.86,30.9,30.79,30.89,83564.0,29.1915,29.2293,29.1253,29.2199,83564.0
2017-06-13 14:00:00,30.89,30.89,30.66,30.7,156331.0,29.2199,29.2199,29.0023,29.0401,156331.0
2017-06-13 14:30:00,30.7,30.74,30.63,30.66,176174.0,29.0401,29.078,28.9739,29.0023,176174.0
2017-06-13 15:00:00,30.66,30.76,30.65,30.75,207341.0,29.0023,29.0969,28.9928,29.0874,207341.0
2017-06-13 15:30:00,30.75,30.87,30.74,30.84,337912.0,29.0874,29.2009,29.078,29.1726,337912.0
2017-06-14 09:30:00,30.95,31.07,30.65,30.67,136545.0,29.2766,29.3901,28.9928,29.0118,136545.0
2017-06-14 10:00:00,30.66,30.83,30.6,30.8,123803.0,29.0023,29.1631,28.9455,29.1347,123803.0
2017-06-14 10:30:00,30.8,30.82,30.63,30.73,135772.0,29.1347,29.1536,28.9739,29.0685,135772.0
2017-06-14 11:00:00,30.73,30.75,30.65,30.75,113811.0,29.0685,29.0874,28.9928,29.0874,113811.0
2017-06-14 11:30:00,30.75,30.8,30.68,30.71,184246.0,29.0874,29.1347,29.0212,29.0496,184246.0
2017-06-14 12:00:00,30.71,30.71,30.55,30.71,91444.0,29.0496,29.0496,28.8982,29.0496,91444.0
2017-06-14 12:30:00,30.7,30.74,30.55,30.56,251714.0,29.0401,29.078,28.8982,28.9077,251714.0
2017-06-14 13:00:00,30.57,30.64,30.53,30.55,109328.0,28.9172,28.9834,28.8793,28.8982,109328.0
2017-06-14 13:30:00,30.55,30.6,30.43,30.43,226313.0,28.8982,28.9455,28.7847,28.7847,226313.0
2017-06-14 14:00:00,30.43,30.66,30.37,30.54,318823.0,28.7847,29.0023,28.728,28.8888,318823.0
2017-06-14 14:30:00,30.55,30.55,30.32,30.41,264342.0,28.8982,28.8982,28.6807,28.7658,264342.0
2017-06-14 15:00:00,30.41,30.47,30.23,30.46,300893.0,28.7658,28.8226,28.5955,28.8131,300893.0
2017-06-14 15:30:00,30.46,30.75,30.42,30.62,1039553.0,28.8131,29.0874,28.7753,28.9645,1039553.0
2017-06-15 09:30:00,31.13,31.3,29.9,30.06,1389718.0,29.4469,29.6077,28.2834,28.4347,1389718.0
2017-06-15 10:00:00,30.08,30.35,29.98,30.1,582117.0,28.4537,28.7091,28.3591,28.4726,582117.0
2017-06-15 10:30:00,30.12,30.28,29.7,30.09,538859.0,28.4915,28.6428,28.0942,28.4631,538859.0
2017-06-15 11:00:00,30.09,30.16,29.76,29.87,229871.0,28.4631,28.5293,28.151,28.255,229871.0
2017-06-15 11:30:00,29.89,29.94,29.74,29.79,247812.0,28.2739,28.3212,28.132,28.1793,247812.0
2017-06-15 12:00:00,29.78,29.82,29.56,29.6,190567.0,28.1699,28.2077,27.9618,27.9996,190567.0
2017-06-15 12:30:00,29.6,29.89,29.58,29.85,180544.0,27.9996,28.2739,27.9807,28.2361,180544.0
2017-06-15 13:00:00,29.85,29.94,29.79,29.88,161590.0,28.2361,28.3212,28.1793,28.2645,161590.0
2017-06-15 13:30:00,29.88,29.9,29.55,29.61,188069.0,28.2645,28.2834,27.9523,28.0091,188069.0
2017-06-15 14:00:00,29.6,29.63,29.43,29.5,249149.0,27.9996,28.028,27.8388,27.905,249149.0
2017-06-15 14:30:00,29.5,29.56,29.44,29.47,328946.0,27.905,27.9618,27.8483,27.8766,328946.0
2017-06-15 15:00:00,29.48,29.69,29.47,29.58,485845.0,27.8861,28.0847,27.8766,27.9807,485845.0
2017-06-15 15:30:00,29.58,29.59,29.41,29.43,679986.0,27.9807,27.9901,27.8199,27.8388,679986.0
2017-06-16 09:30:00,29.28,29.34,28.72,28.85,521263.0,27.6969,27.7537,27.1672,27.2902,521263.0
2017-06-16 10:00:00,28.83,28.87,28.58,28.65,263973.0,27.2712,27.3091,27.0348,27.101,263973.0
2017-06-16 10:30:00,28.66,28.7,28.46,28.53,270599.0,27.1104,27.1483,26.9212,26.9875,270599.0
2017-06-16 11:00:00,28.54,28.63,28.27,28.63,325376.0,26.9969,27.0821,26.7415,27.0821,325376.0
2017-06-16 11:30:00,28.63,28.69,28.56,28.59,143943.0,27.0821,27.1388,27.0158,27.0442,143943.0
2017-06-16 12:00:00,28.59,28.6,28.47,28.54,151284.0,27.0442,27.0537,26.9307,26.9969,151284.0
2017-06-16 12:30:00,28.54,28.71,28.52,28.66,188157.0,26.9969,27.1577,26.978,27.1104,188157.0
2017-06-16 13:00:00,28.66,28.74,28.38,28.42,177358.0,27.1104,27.1861,26.8456,26.8834,177358.0
2017-06-16 13:30:00,28.42,28.58,28.34,28.55,218471.0,26.8834,27.0348,26.8077,27.0064,218471.0
2017-06-16 14:00:00,28.55,28.57,28.45,28.45,159806.0,27.0064,27.0253,26.9118,26.9118,159806.0
2017-06-16 14:30:00,28.46,28.53,28.43,28.53,194616.0,26.9212,26.9875,26.8929,26.9875,194616.0
2017-06-16 15:00:00,28.53,28.58,28.3,28.36,253904.0,26.9875,27.0348,26.7699,26.8267,253904.0
2017-06-16 15:30:00,28.36,28.49,28.34,28.45,615214.0,26.8267,26.9496,26.8077,26.9118,615214.0
2017-06-19 09:30:00,28.78,28.97,28.47,28.48,185089.0,27.2239,27.4037,26.9307,26.9402,185089.0
2017-06-19 10:00:00,28.49,28.6,28.43,28.53,239246.0,26.9496,27.0537,26.8929,26.9875,239246.0
2017-06-19 10:30:00,28.52,28.65,28.48,28.55,140191.0,26.978,27.101,26.9402,27.0064,140191.0
2017-06-19 11:00:00,28.55,28.74,28.53,28.73,146640.0,27.0064,27.1861,26.9875,27.1766,146640.0
2017-06-19 11:30:00,28.73,28.81,28.7,28.75,119052.0,27.1766,27.2523,27.1483,27.1956,119052.0
2017-06-19 12:00:00,28.76,28.83,28.75,28.75,116827.0,27.205,27.2712,27.1956,27.1956,116827.0
2017-06-19 12:30:00,28.74,28.77,28.69,28.76,86161.0,27.1861,27.2145,27.1388,27.205,86161.0
2017-06-19 13:00:00,28.76,28.8,28.72,28.72,114108.0,27.205,27.2429,27.1672,27.1672,114108.0
2017-06-19 13:30:00,28.73,28.87,28.71,28.86,169363.0,27.1766,27.3091,27.1577,27.2996,169363.0
2017-06-19 14:00:00,28.86,28.92,28.78,28.82,158014.0,27.2996,27.3564,27.2239,27.2618,158014.0
2017-06-19 14:30:00,28.82,28.89,28.81,28.88,182738.0,27.2618,27.328,27.2523,27.3185,182738.0
2017-06-19 15:00:00,28.87,29.03,28.83,29.03,225193.0,27.3091,27.4604,27.2712,27.4604,225193.0
2017-06-19 15:30:00,29.03,29.16,29.02,29.13,646831.0,27.4604,27.5834,27.451,27.555,646831.0
2017-06-20 09:30:00,29.21,29.21,28.87,28.87,128117.0,27.6307,27.6307,27.3091,27.3091,128117.0
2017-06-20 10:00:00,28.86,28.89,28.67,28.67,114301.0,27.2996,27.328,27.1199,27.1199,114301.0
2017-06-20 10:30:00,28.68,28.78,28.67,28.74,75317.0,27.1293,27.2239,27.1199,27.1861,75317.0
2017-06-20 11:00:00,28.74,28.74,28.58,28.63,111974.0,27.1861,27.1861,27.0348,27.0821,111974.0
2017-06-20 11:30:00,28.62,28.73,28.55,28.67,78572.0,27.0726,27.1766,27.0064,27.1199,78572.0
2017-06-20 12:00:00,28.68,28.77,28.64,28.67,132297.0,27.1293,27.2145,27.0915,27.1199,132297.0
2017-06-20 12:30:00,28.67,28.79,28.67,28.79,52249.0,27.1199,27.2334,27.1199,27.2334,52249.0
2017-06-20 13:00:00,28.78,28.88,28.74,28.86,87891.0,27.2239,27.3185,27.1861,27.2996,87891.0
2017-06-20 13:30:00,28.86,28.88,28.79,28.83,53637.0,27.2996,27.3185,27.2334,27.2712,53637.0
2017-06-20 14:00:00,28.83,28.85,28.7,28.7,70894.0,27.2712,27.2902,27.1483,27.1483,70894.0
2017-06-20 14:30:00,28.7,28.79,28.69,28.75,112380.0,27.1483,27.2334,27.1388,27.1956,112380.0
2017-06-20 15:00:00,28.76,28.83,28.75,28.79,123642.0,27.205,27.2712,27.1956,27.2334,123642.0
2017-06-20 15:30:00,28.78,28.78,28.62,28.65,361127.0,27.2239,27.2239,27.0726,27.101,361127.0
2017-06-21 09:30:00,28.63,28.94,28.6,28.91,237398.0,27.0821,27.3753,27.0537,27.3469,237398.0
2017-06-21 10:00:00,28.92,29.03,28.87,28.96,200328.0,27.3564,27.4604,27.3091,27.3942,200328.0
2017-06-21 10:30:00,28.96,29.21,28.95,29.04,181638.0,27.3942,27.6307,27.3848,27.4699,181638.0
2017-06-21 11:00:00,29.04,29.18,29.02,29.14,148210.0,27.4699,27.6023,27.451,27.5645,148210.0
2017-06-21 11:30:00,29.15,29.28,29.14,29.27,105536.0,27.5739,27.6969,27.5645,27.6874,105536.0
2017-06-21 12:00:00,29.26,29.26,29.14,29.19,89153.0,27.678,27.678,27.5645,27.6118,89153.0
2017-06-21 12:30:00,29.19,29.21,29.05,29.05,120709.0,27.6118,27.6307,27.4793,27.4793,120709.0
2017-06-21 13:00:00,29.06,29.13,29.03,29.1,84763.0,27.4888,27.555,27.4604,27.5266,84763.0
2017-06-21 13:30:00,29.11,29.16,29.03,29.06,79971.0,27.5361,27.5834,27.4604,27.4888,79971.0
2017-06-21 14:00:00,29.06,29.09,28.95,28.95,91461.0,27.4888,27.5172,27.3848,27.3848,91461.0
2017-06-21 14:30:00,28.95,29.08,28.95,29.07,141654.0,27.3848,27.5077,27.3848,27.4983,141654.0
2017-06-21 15:00:00,29.06,29.08,29.04,29.07,167885.0,27.4888,27.5077,27.4699,27.4983,167885.0
2017-06-21 15:30:00,29.08,29.1,29.04,29.09,271062.0,27.5077,27.5266,27.4699,27.5172,271062.0
2017-06-22 09:30:00,29.17,29.29,28.99,29.05,99551.0,27.5929,27.7064,27.4226,27.4793,99551.0
2017-06-22 10:00:00,29.05,29.05,28.86,28.96,128212.0,27.4793,27.4793,27.2996,27.3942,128212.0
2017-06-22 10:30:00,28.97,29.28,28.95,29.27,155153.0,27.4037,27.6969,27.3848,27.6874,155153.0
2017-06-22 11:00:00,29.28,29.35,29.26,29.3,98428.0,27.6969,27.7631,27.678,27.7158,98428.0
2017-06-22 11:30:00,29.3,29.34,29.26,29.32,80250.0,27.7158,27.7537,27.678,27.7347,80250.0
2017-06-22 12:00:00,29.33,29.35,29.3,29.32,85746.0,27.7442,27.7631,27.7158,27.7347,85746.0
2017-06-22 12:30:00,29.32,29.36,29.27,29.35,75910.0,27.7347,27.7726,27.6874,27.7631,75910.0
2017-06-22 13:00:00,29.35,29.38,29.29,29.32,68547.0,27.7631,27.7915,27.7064,27.7347,68547.0
2017-06-22 13:30:00,29.32,29.37,29.31,29.36,62479.0,27.7347,27.782,27.7253,27.7726,62479.0
2017-06-22 14:00:00,29.35,29.43,29.29,29.43,159691.0,27.7631,27.8388,27.7064,27.8388,159691.0
2017-06-22 14:30:00,29.42,29.48,29.4,29.47,136515.0,27.8293,27.8861,27.8104,27.8766,136515.0
2017-06-22 15:00:00,29.48,29.5,29.44,29.46,131733.0,27.8861,27.905,27.8483,27.8672,131733.0
2017-06-22 15:30:00,29.46,29.46,29.35,29.39,436086.0,27.8672,27.8672,27.7631,27.801,436086.0
2017-06-23 09:30:00,29.47,29.52,29.36,29.52,104473.0,27.8766,27.9239,27.7726,27.9239,104473.0
2017-06-23 10:00:00,29.54,29.7,29.44,29.7,98354.0,27.9429,28.0942,27.8483,28.0942,98354.0
2017-06-23 10:30:00,29.7,30.02,29.69,29.94,250485.0,28.0942,28.3969,28.0847,28.3212,250485.0
2017-06-23 11:00:00,29.94,30.05,29.9,30.05,96300.0,28.3212,28.4253,28.2834,28.4253,96300.0
2017-06-23 11:30:00,30.04,30.07,29.98,30.04,119415.0,28.4158,28.4442,28.3591,28.4158,119415.0
2017-06-23 12:00:00,30.03,30.05,29.98,30.01,60286.0,28.4064,28.4253,28.3591,28.3874,60286.0
2017-06-23 12:30:00,30.01,30.14,30.01,30.11,126792.0,28.3874,28.5104,28.3874,28.482,126792.0
2017-06-23 13:00:00,30.1,30.16,30.02,30.05,279034.0,28.4726,28.5293,28.3969,28.4253,279034.0
2017-06-23 13:30:00,30.05,30.18,30.01,30.15,222376.0,28.4253,28.5482,28.3874,28.5199,222376.0
2017-06-23 14:00:00,30.15,30.19,30.12,30.17,128549.0,28.5199,28.5577,28.4915,28.5388,128549.0
2017-06-23 14:30:00,30.17,30.19,30.11,30.15,160816.0,28.5388,28.5577,28.482,28.5199,160816.0
2017-06-23 15:00:00,30.16,30.16,30.03,30.04,460334.0,28.5293,28.5293,28.4064,28.4158,460334.0
2017-06-23 15:30:00,30.04,30.1,29.94,30.08,1101231.0,28.4158,28.4726,28.3212,28.4537,1101231.0
2017-06-26 09:30:00,30.17,30.47,30.17,30.45,131117.0,28.5388,28.8226,28.5388,28.8037,131117.0
2017-06-26 10:00:00,30.44,30.48,30.22,30.26,128794.0,28.7942,28.832,28.5861,28.6239,128794.0
2017-06-26 10:30:00,30.25,30.25,29.96,30.04,79007.0,28.6145,28.6145,28.3401,28.4158,79007.0
2017-06-26 11:00:00,30.04,30.08,29.91,30.08,76485.0,28.4158,28.4537,28.2928,28.4537,76485.0
2017-06-26 11:30:00,30.08,30.21,30.03,30.17,62633.0,28.4537,28.5766,28.4064,28.5388,62633.0
2017-06-26 12:00:00,30.17,30.21,30.11,30.14,58583.0,28.5388,28.5766,28.482,28.5104,58583.0
2017-06-26 12:30:00,30.15,30.24,30.14,30.22,42887.0,28.5199,28.605,28.5104,28.5861,42887.0
2017-06-26 13:00:00,30.21,30.22,30.13,30.2,53350.0,28.5766,28.5861,28.501,28.5672,53350.0
2017-06-26 13:30:00,30.19,30.25,30.19,30.25,64286.0,28.5577,28.6145,28.5577,28.6145,64286.0
2017-06-26 14:00:00,30.25,30.26,30.18,30.23,135450.0,28.6145,28.6239,28.5482,28.5955,135450.0
2017-06-26 14:30:00,30.23,30.28,30.23,30.26,61752.0,28.5955,28.6428,28.5955,28.6239,61752.0
2017-06-26 15:00:00,30.26,30.28,30.21,30.24,125007.0,28.6239,28.6428,28.5766,28.605,125007.0
2017-06-26 15:30:00,30.24,30.26,30.21,30.23,325465.0,28.605,28.6239,28.5766,28.5955,325465.0
2017-06-27 09:30:00,30.03,30.06,29.75,29.77,105410.0,28.4064,28.4347,28.1415,28.1604,105410.0
2017-06-27 10:00:00,29.78,29.8,29.64,29.66,101441.0,28.1699,28.1888,28.0374,28.0564,101441.0
2017-06-27 10:30:00,29.66,29.77,29.65,29.68,64913.0,28.0564,28.1604,28.0469,28.0753,64913.0
2017-06-27 11:00:00,29.68,29.68,29.53,29.54,80125.0,28.0753,28.0753,27.9334,27.9429,80125.0
2017-06-27 11:30:00,29.54,29.72,29.53,29.69,69824.0,27.9429,28.1131,27.9334,28.0847,69824.0
2017-06-27 12:00:00,29.69,29.69,29.59,29.63,35499.0,28.0847,28.0847,27.9901,28.028,35499.0
2017-06-27 12:30:00,29.64,29.64,29.55,29.56,41311.0,28.0374,28.0374,27.9523,27.9618,41311.0
2017-06-27 13:00:00,29.55,29.57,29.47,29.5,46528.0,27.9523,27.9712,27.8766,27.905,46528.0
2017-06-27 13:30:00,29.5,29.5,29.33,29.38,122643.0,27.905,27.905,27.7442,27.7915,122643.0
2017-06-27 14:00:00,29.4,29.45,29.3,29.43,57640.0,27.8104,27.8577,27.7158,27.8388,57640.0
2017-06-27 14:30:00,29.42,29.44,29.35,29.36,69098.0,27.8293,27.8483,27.7631,27.7726,69098.0
2017-06-27 15:00:00,29.35,29.37,29.29,29.33,118722.0,27.7631,27.782,27.7064,27.7442,118722.0
2017-06-27 15:30:00,29.33,29.37,29.19,29.2,334650.0,27.7442,27.782,27.6118,27.6212,334650.0
2017-06-28 09:30:00,29.37,29.38,29.16,29.24,107005.0,27.782,27.7915,27.5834,27.6591,107005.0
2017-06-28 10:00:00,29.24,29.57,29.24,29.45,62869.0,27.6591,27.9712,27.6591,27.8577,62869.0
2017-06-28 10:30:00,29.45,29.55,29.43,29.54,56810.0,27.8577,27.9523,27.8388,27.9429,56810.0
2017-06-28 11:00:00,29.54,29.55,29.47,29.52,98305.0,27.9429,27.9523,27.8766,27.9239,98305.0
2017-06-28 11:30:00,29.52,29.56,29.46,29.48,135094.0,27.9239,27.9618,27.8672,27.8861,135094.0
2017-06-28 12:00:00,29.48,29.58,29.48,29.53,86712.0,27.8861,27.9807,27.8861,27.9334,86712.0
2017-06-28 12:30:00,29.53,29.69,29.52,29.66,57299.0,27.9334,28.0847,27.9239,28.0564,57299.0
2017-06-28 13:00:00,29.66,29.69,29.63,29.68,66823.0,28.0564,28.0847,28.028,28.0753,66823.0
2017-06-28 13:30:00,29.68,29.71,29.6,29.61,60112.0,28.0753,28.1037,27.9996,28.0091,60112.0
2017-06-28 14:00:00,29.62,29.62,29.48,29.5,78880.0,28.0185,28.0185,27.8861,27.905,78880.0
2017-06-28 14:30:00,29.5,29.6,29.5,29.59,69219.0,27.905,27.9996,27.905,27.9901,69219.0
2017-06-28 15:00:00,29.59,29.73,29.58,29.71,133637.0,27.9901,28.1226,27.9807,28.1037,133637.0
2017-06-28 15:30:00,29.71,29.78,29.7,29.76,422017.0,28.1037,28.1699,28.0942,28.151,422017.0
2017-06-29 09:30:00,29.68,29.68,29.46,29.53,92133.0,28.0753,28.0753,27.8672,27.9334,92133.0
2017-06-29 10:00:00,29.52,29.52,29.23,29.32,48154.0,27.9239,27.9239,27.6496,27.7347,48154.0
2017-06-29 10:30:00,29.32,29.45,29.3,29.34,44236.0,27.7347,27.8577,27.7158,27.7537,44236.0
2017-06-29 11:00:00,29.34,29.36,29.07,29.1,71748.0,27.7537,27.7726,27.4983,27.5266,71748.0
2017-06-29 11:30:00,29.1,29.1,28.94,28.98,67271.0,27.5266,27.5266,27.3753,27.4131,67271.0
2017-06-29 12:00:00,28.98,29.06,28.95,29.02,44686.0,27.4131,27.4888,27.3848,27.451,44686.0
2017-06-29 12:30:00,29.03,29.05,28.9,28.9,52205.0,27.4604,27.4793,27.3375,27.3375,52205.0
2017-06-29 13:00:00,28.9,28.93,28.7,28.71,66995.0,27.3375,27.3658,27.1483,27.1577,66995.0
2017-06-29 13:30:00,28.72,28.9,28.7,28.89,67027.0,27.1672,27.3375,27.1483,27.328,67027.0
2017-06-29 14:00:00,28.88,29.02,28.81,29.01,91466.0,27.3185,27.451,27.2523,27.4415,91466.0
2017-06-29 14:30:00,29.02,29.08,28.97,29.05,99452.0,27.451,27.5077,27.4037,27.4793,99452.0
2017-06-29 15:00:00,29.04,29.1,29.0,29.02,82800.0,27.4699,27.5266,27.432,27.451,82800.0
2017-06-29 15:30:00,29.02,29.12,29.01,29.03,284299.0,27.451,27.5456,27.4415,27.4604,284299.0
2017-06-30 09:30:00,29.2,29.26,29.03,29.05,90498.0,27.6212,27.678,27.4604,27.4793,90498.0
2017-06-30 10:00:00,29.05,29.17,28.94,29.13,102515.0,27.4793,27.5929,27.3753,27.555,102515.0
2017-06-30 10:30:00,29.13,29.2,29.03,29.14,73834.0,27.555,27.6212,27.4604,27.5645,73834.0
2017-06-30 11:00:00,29.14,29.19,29.13,29.13,67807.0,27.5645,27.6118,27.555,27.555,67807.0
2017-06-30 11:30:00,29.13,29.21,29.11,29.18,53663.0,27.555,27.6307,27.5361,27.6023,53663.0
2017-06-30 12:00:00,29.17,29.19,29.12,29.13,75965.0,27.5929,27.6118,27.5456,27.555,75965.0
2017-06-30 12:30:00,29.14,29.15,29.07,29.11,50318.0,27.5645,27.5739,27.4983,27.5361,50318.0
2017-06-30 13:00:00,29.11,29.14,29.09,29.14,56271.0,27.5361,27.5645,27.5172,27.5645,56271.0
2017-06-30 13:30:00,29.13,29.14,29.09,29.11,70532.0,27.555,27.5645,27.5172,27.5361,70532.0
2017-06-30 14:00:00,29.1,29.13,29.05,29.12,141387.0,27.5266,27.555,27.4793,27.5456,141387.0
2017-06-30 14:30:00,29.12,29.2,29.1,29.2,88606.0,27.5456,27.6212,27.5266,27.6212,88606.0
2017-06-30 15:00:00,29.2,29.27,29.14,29.27,114671.0,27.6212,27.6874,27.5645,27.6874,114671.0
2017-06-30 15:30:00,29.26,29.37,29.19,29.19,355660.0,27.678,27.782,27.6118,27.6118,355660.0
2017-07-03 09:30:00,29.32,29.71,29.27,29.57,129689.0,27.7347,28.1037,27.6874,27.9712,129689.0
2017-07-03 10:00:00,29.59,29.72,29.53,29.55,69815.0,27.9901,28.1131,27.9334,27.9523,69815.0
2017-07-03 10:30:00,29.55,29.59,29.48,29.53,60995.0,27.9523,27.9901,27.8861,27.9334,60995.0
2017-07-03 11:00:00,29.52,29.63,29.35,29.63,147033.0,27.9239,28.028,27.7631,28.028,147033.0
2017-07-03 11:30:00,29.64,29.75,29.59,29.75,85597.0,28.0374,28.1415,27.9901,28.1415,85597.0
2017-07-03 12:00:00,29.75,29.75,29.52,29.65,117210.0,28.1415,28.1415,27.9239,28.0469,117210.0
2017-07-03 12:30:00,29.64,29.68,29.53,29.56,209342.0,28.0374,28.0753,27.9334,27.9618,209342.0
2017-07-05 09:30:00,29.54,29.64,29.32,29.35,86547.0,27.9429,28.0374,27.7347,27.7631,86547.0
2017-07-05 10:00:00,29.37,29.37,29.12,29.18,59485.0,27.782,27.782,27.5456,27.6023,59485.0
2017-07-05 10:30:00,29.17,29.28,29.16,29.17,142563.0,27.5929,27.6969,27.5834,27.5929,142563.0
2017-07-05 11:00:00,29.18,29.24,29.09,29.24,105696.0,27.6023,27.6591,27.5172,27.6591,105696.0
2017-07-05 11:30:00,29.24,29.25,29.18,29.23,57524.0,27.6591,27.6685,27.6023,27.6496,57524.0
2017-07-05 12:00:00,29.22,29.27,29.17,29.27,61942.0,27.6402,27.6874,27.5929,27.6874,61942.0
2017-07-05 12:30:00,29.26,29.27,29.19,29.19,42636.0,27.678,27.6874,27.6118,27.6118,42636.0
2017-07-05 13:00:00,29.19,29.36,29.19,29.33,42238.0,27.6118,27.7726,27.6118,27.7442,42238.0
2017-07-05 13:30:00,29.34,29.37,29.31,29.32,36898.0,27.7537,27.782,27.7253,27.7347,36898.0
2017-07-05 14:00:00,29.33,29.34,29.25,29.3,61186.0,27.7442,27.7537,27.6685,27.7158,61186.0
2017-07-05 14:30:00,29.3,29.33,29.21,29.22,72153.0,27.7158,27.7442,27.6307,27.6402,72153.0
2017-07-05 15:00:00,29.22,29.32,29.19,29.26,109648.0,27.6402,27.7347,27.6118,27.678,109648.0
2017-07-05 15:30:00,29.26,29.29,29.21,29.25,306040.0,27.678,27.7064,27.6307,27.6685,306040.0
2017-07-06 09:30:00,28.97,29.04,28.81,28.94,105522.0,27.4037,27.4699,27.2523,27.3753,105522.0
2017-07-06 10:00:00,28.92,28.92,28.74,28.8,88459.0,27.3564,27.3564,27.1861,27.2429,88459.0
2017-07-06 10:30:00,28.8,28.98,28.79,28.94,79301.0,27.2429,27.4131,27.2334,27.3753,79301.0
2017-07-06 11:00:00,28.96,29.13,28.92,29.09,145820.0,27.3942,27.555,27.3564,27.5172,145820.0
2017-07-06 11:30:00,29.1,29.18,28.98,29.01,145191.0,27.5266,27.6023,27.4131,27.4415,145191.0
2017-07-06 12:00:00,29.01,29.03,28.81,28.82,101641.0,27.4415,27.4604,27.2523,27.2618,101641.0
2017-07-06 12:30:00,28.81,28.92,28.8,28.83,62993.0,27.2523,27.3564,27.2429,27.2712,62993.0
2017-07-06 13:00:00,28.84,28.96,28.83,28.93,62774.0,27.2807,27.3942,27.2712,27.3658,62774.0
2017-07-06 13:30:00,28.93,28.94,28.84,28.86,62052.0,27.3658,27.3753,27.2807,27.2996,62052.0
2017-07-06 14:00:00,28.85,28.85,28.78,28.8,68847.0,27.2902,27.2902,27.2239,27.2429,68847.0
2017-07-06 14:30:00,28.8,28.89,28.78,28.87,112943.0,27.2429,27.328,27.2239,27.3091,112943.0
2017-07-06 15:00:00,28.87,28.93,28.85,28.85,138743.0,27.3091,27.3658,27.2902,27.2902,138743.0
2017-07-06 15:30:00,28.86,28.86,28.78,28.85,228734.0,27.2996,27.2996,27.2239,27.2902,228734.0
2017-07-07 09:30:00,28.93,29.29,28.87,29.24,69162.0,27.3658,27.7064,27.3091,27.6591,69162.0
2017-07-07 10:00:00,29.25,29.3,29.14,29.26,39733.0,27.6685,27.7158,27.5645,27.678,39733.0
2017-07-07 10:30:00,29.27,29.28,29.14,29.19,72325.0,27.6874,27.6969,27.5645,27.6118,72325.0
2017-07-07 11:00:00,29.19,29.31,29.17,29.3,54924.0,27.6118,27.7253,27.5929,27.7158,54924.0
2017-07-07 11:30:00,29.31,29.45,29.31,29.4,49688.0,27.7253,27.8577,27.7253,27.8104,49688.0
2017-07-07 12:00:00,29.4,29.45,29.37,29.45,26367.0,27.8104,27.8577,27.782,27.8577,26367.0
2017-07-07 12:30:00,29.45,29.47,29.43,29.45,19833.0,27.8577,27.8766,27.8388,27.8577,19833.0
2017-07-07 13:00:00,29.46,29.5,29.43,29.46,36318.0,27.8672,27.905,27.8388,27.8672,36318.0
2017-07-07 13:30:00,29.47,29.48,29.39,29.4,65189.0,27.8766,27.8861,27.801,27.8104,65189.0
2017-07-07 14:00:00,29.39,29.4,29.35,29.36,55416.0,27.801,27.8104,27.7631,27.7726,55416.0
2017-07-07 14:30:00,29.36,29.41,29.34,29.36,32491.0,27.7726,27.8199,27.7537,27.7726,32491.0
2017-07-07 15:00:00,29.36,29.37,29.3,29.3,57506.0,27.7726,27.782,27.7158,27.7158,57506.0
2017-07-07 15:30:00,29.3,29.35,29.29,29.31,164322.0,27.7158,27.7631,27.7064,27.7253,164322.0
2017-07-10 09:30:00,29.17,29.35,29.04,29.33,70524.0,27.5929,27.7631,27.4699,27.7442,70524.0
2017-07-10 10:00:00,29.33,29.44,29.29,29.44,60202.0,27.7442,27.8483,27.7064,27.8483,60202.0
2017-07-10 10:30:00,29.44,29.46,29.36,29.45,56265.0,27.8483,27.8672,27.7726,27.8577,56265.0
2017-07-10 11:00:00,29.44,29.49,29.4,29.43,52555.0,27.8483,27.8956,27.8104,27.8388,52555.0
2017-07-10 11:30:00,29.43,29.52,29.43,29.52,46546.0,27.8388,27.9239,27.8388,27.9239,46546.0
2017-07-10 12:00:00,29.53,29.56,29.49,29.53,55755.0,27.9334,27.9618,27.8956,27.9334,55755.0
2017-07-10 12:30:00,29.53,29.57,29.5,29.57,33105.0,27.9334,27.9712,27.905,27.9712,33105.0
2017-07-10 13:00:00,29.58,29.6,29.53,29.55,39858.0,27.9807,27.9996,27.9334,27.9523,39858.0
2017-07-10 13:30:00,29.55,29.62,29.54,29.58,37654.0,27.9523,28.0185,27.9429,27.9807,37654.0
2017-07-10 14:00:00,29.58,29.62,29.53,29.53,41225.0,27.9807,28.0185,27.9334,27.9334,41225.0
2017-07-10 14:30:00,29.54,29.58,29.52,29.58,43055.0,27.9429,27.9807,27.9239,27.9807,43055.0
2017-07-10 15:00:00,29.58,29.59,29.49,29.54,67287.0,27.9807,27.9901,27.8956,27.9429,67287.0
2017-07-10 15:30:00,29.53,29.56,29.45,29.47,237801.0,27.9334,27.9618,27.8577,27.8766,237801.0
2017-07-11 09:30:00,29.5,29.68,29.43,29.66,41432.0,27.905,28.0753,27.8388,28.0564,41432.0
2017-07-11 10:00:00,29.68,29.75,29.64,29.74,33443.0,28.0753,28.1415,28.0374,28.132,33443.0
2017-07-11 10:30:00,29.74,29.82,29.69,29.71,33379.0,28.132,28.2077,28.0847,28.1037,33379.0
2017-07-11 11:00:00,29.71,29.72,29.38,29.48,93424.0,28.1037,28.1131,27.7915,27.8861,93424.0
2017-07-11 11:30:00,29.47,29.65,29.47,29.61,25271.0,27.8766,28.0469,27.8766,28.0091,25271.0
2017-07-11 12:00:00,29.6,29.64,29.53,29.6,23598.0,27.9996,28.0374,27.9334,27.9996,23598.0
2017-07-11 12:30:00,29.6,29.62,29.55,29.56,38090.0,27.9996,28.0185,27.9523,27.9618,38090.0
2017-07-11 13:00:00,29.58,29.62,29.56,29.56,25783.0,27.9807,28.0185,27.9618,27.9618,25783.0
2017-07-11 13:30:00,29.57,29.68,29.55,29.68,47710.0,27.9712,28.0753,27.9523,28.0753,47710.0
2017-07-11 14:00:00,29.68,29.73,29.67,29.72,42983.0,28.0753,28.1226,28.0658,28.1131,42983.0
2017-07-11 14:30:00,29.72,29.74,29.66,29.69,42142.0,28.1131,28.132,28.0564,28.0847,42142.0
2017-07-11 15:00:00,29.7,29.78,29.7,29.74,66372.0,28.0942,28.1699,28.0942,28.132,66372.0
2017-07-11 15:30:00,29.73,29.75,29.62,29.68,213842.0,28.1226,28.1415,28.0185,28.0753,213842.0
2017-07-12 09:30:00,29.94,30.21,29.91,30.06,78351.0,28.3212,28.5766,28.2928,28.4347,78351.0
2017-07-12 10:00:00,30.05,30.19,30.01,30.14,52611.0,28.4253,28.5577,28.3874,28.5104,52611.0
2017-07-12 10:30:00,30.15,30.24,30.07,30.13,51302.0,28.5199,28.605,28.4442,28.501,51302.0
2017-07-12 11:00:00,30.12,30.17,30.07,30.14,35581.0,28.4915,28.5388,28.4442,28.5104,35581.0
2017-07-12 11:30:00,30.15,30.18,30.1,30.15,28960.0,28.5199,28.5482,28.4726,28.5199,28960.0
2017-07-12 12:00:00,30.16,30.17,30.07,30.17,48884.0,28.5293,28.5388,28.4442,28.5388,48884.0
2017-07-12 12:30:00,30.16,30.18,29.99,30.04,106973.0,28.5293,28.5482,28.3685,28.4158,106973.0
2017-07-12 13:00:00,30.05,30.05,29.98,30.0,100441.0,28.4253,28.4253,28.3591,28.378,100441.0
2017-07-12 13:30:00,30.01,30.04,29.92,29.96,130751.0,28.3874,28.4158,28.3023,28.3401,130751.0
2017-07-12 14:00:00,29.96,29.99,29.91,29.98,46352.0,28.3401,28.3685,28.2928,28.3591,46352.0
2017-07-12 14:30:00,29.98,29.99,29.95,29.98,65681.0,28.3591,28.3685,28.3307,28.3591,65681.0
2017-07-12 15:00:00,29.97,30.07,29.96,30.05,68924.0,28.3496,28.4442,28.3401,28.4253,68924.0
2017-07-12 15:30:00,30.05,30.08,30.0,30.01,365851.0,28.4253,28.4537,28.378,28.3874,365851.0
2017-07-13 09:30:00,30.0,30.2,29.91,30.1,46697.0,28.378,28.5672,28.2928,28.4726,46697.0
2017-07-13 10:00:00,30.1,30.13,29.89,29.91,30780.0,28.4726,28.501,28.2739,28.2928,30780.0
2017-07-13 10:30:00,29.91,30.02,29.81,29.99,48397.0,28.2928,28.3969,28.1983,28.3685,48397.0
2017-07-13 11:00:00,30.0,30.04,29.97,29.97,33442.0,28.378,28.4158,28.3496,28.3496,33442.0
2017-07-13 11:30:00,29.97,30.07,29.97,30.06,36043.0,28.3496,28.4442,28.3496,28.4347,36043.0
2017-07-13 12:00:00,30.06,30.16,30.06,30.15,34304.0,28.4347,28.5293,28.4347,28.5199,34304.0
2017-07-13 12:30:00,30.14,30.15,30.07,30.1,29698.0,28.5104,28.5199,28.4442,28.4726,29698.0
2017-07-13 13:00:00,30.09,30.18,30.07,30.16,26149.0,28.4631,28.5482,28.4442,28.5293,26149.0
2017-07-13 13:30:00,30.17,30.19,30.1,30.19,48949.0,28.5388,28.5577,28.4726,28.5577,48949.0
2017-07-13 14:00:00,30.18,30.2,30.12,30.15,53767.0,28.5482,28.5672,28.4915,28.5199,53767.0
2017-07-13 14:30:00,30.15,30.19,30.13,30.17,51927.0,28.5199,28.5577,28.501,28.5388,51927.0
2017-07-13 15:00:00,30.16,30.18,30.1,30.17,122511.0,28.5293,28.5482,28.4726,28.5388,122511.0
2017-07-13 15:30:00,30.17,30.2,30.14,30.2,232740.0,28.5388,28.5672,28.5104,28.5672,232740.0
2017-07-14 09:30:00,30.23,30.37,30.23,30.31,43710.0,28.5955,28.728,28.5955,28.6712,43710.0
2017-07-14 10:00:00,30.32,30.44,30.28,30.42,37954.0,28.6807,28.7942,28.6428,28.7753,37954.0
2017-07-14 10:30:00,30.41,30.46,30.35,30.41,37061.0,28.7658,28.8131,28.7091,28.7658,37061.0
2017-07-14 11:00:00,30.41,30.5,30.4,30.49,67177.0,28.7658,28.8509,28.7564,28.8415,67177.0
2017-07-14 11:30:00,30.49,30.5,30.46,30.46,20978.0,28.8415,28.8509,28.8131,28.8131,20978.0
2017-07-14 12:00:00,30.46,30.52,30.44,30.51,39710.0,28.8131,28.8699,28.7942,28.8604,39710.0
2017-07-14 12:30:00,30.51,30.59,30.51,30.55,39715.0,28.8604,28.9361,28.8604,28.8982,39715.0
2017-07-14 13:00:00,30.55,30.59,30.53,30.59,55061.0,28.8982,28.9361,28.8793,28.9361,55061.0
2017-07-14 13:30:00,30.59,30.6,30.45,30.46,43893.0,28.9361,28.9455,28.8037,28.8131,43893.0
2017-07-14 14:00:00,30.47,30.53,30.44,30.53,43450.0,28.8226,28.8793,28.7942,28.8793,43450.0
2017-07-14 14:30:00,30.53,30.54,30.42,30.46,35279.0,28.8793,28.8888,28.7753,28.8131,35279.0
2017-07-14 15:00:00,30.46,30.53,30.45,30.53,62745.0,28.8131,28.8793,28.8037,28.8793,62745.0
2017-07-14 15:30:00,30.53,30.55,30.48,30.5,344905.0,28.8793,28.8982,28.832,28.8509,344905.0
2017-07-17 09:30:00,30.51,30.67,30.33,30.65,62850.0,28.8604,29.0118,28.6901,28.9928,62850.0
2017-07-17 10:00:00,30.65,30.72,30.5,30.69,42377.0,28.9928,29.0591,28.8509,29.0307,42377.0
2017-07-17 10:30:00,30.69,30.74,30.55,30.66,66581.0,29.0307,29.078,28.8982,29.0023,66581.0
2017-07-17 11:00:00,30.65,30.67,30.57,30.59,58417.0,28.9928,29.0118,28.9172,28.9361,58417.0
2017-07-17 11:30:00,30.59,30.6,30.53,30.59,31536.0,28.9361,28.9455,28.8793,28.9361,31536.0
2017-07-17 12:00:00,30.58,30.67,30.57,30.63,37528.0,28.9266,29.0118,28.9172,28.9739,37528.0
2017-07-17 12:30:00,30.62,30.67,30.61,30.62,22223.0,28.9645,29.0118,28.955,28.9645,22223.0
2017-07-17 13:00:00,30.62,30.68,30.59,30.62,80097.0,28.9645,29.0212,28.9361,28.9645,80097.0
2017-07-17 13:30:00,30.61,30.64,30.58,30.6,62555.0,28.955,28.9834,28.9266,28.9455,62555.0
2017-07-17 14:00:00,30.6,30.6,30.5,30.57,74689.0,28.9455,28.9455,28.8509,28.9172,74689.0
2017-07-17 14:30:00,30.57,30.57,30.49,30.54,60196.0,28.9172,28.9172,28.8415,28.8888,60196.0
2017-07-17 15:00:00,30.55,30.57,30.5,30.5,41115.0,28.8982,28.9172,28.8509,28.8509,41115.0
2017-07-17 15:30:00,30.51,30.6,30.5,30.51,143163.0,28.8604,28.9455,28.8509,28.8604,143163.0
2017-07-18 09:30:00,30.34,30.38,30.04,30.34,85989.0,28.6996,28.7374,28.4158,28.6996,85989.0
2017-07-18 10:00:00,30.33,30.36,30.28,30.3,34169.0,28.6901,28.7185,28.6428,28.6618,34169.0
2017-07-18 10:30:00,30.31,30.31,30.04,30.24,42259.0,28.6712,28.6712,28.4158,28.605,42259.0
2017-07-18 11:00:00,30.24,30.29,30.16,30.28,26341.0,28.605,28.6523,28.5293,28.6428,26341.0
2017-07-18 11:30:00,30.27,30.31,30.25,30.3,24309.0,28.6334,28.6712,28.6145,28.6618,24309.0
2017-07-18 12:00:00,30.3,30.36,30.3,30.34,23584.0,28.6618,28.7185,28.6618,28.6996,23584.0
2017-07-18 12:30:00,30.33,30.35,30.32,30.32,12576.0,28.6901,28.7091,28.6807,28.6807,12576.0
2017-07-18 13:00:00,30.33,30.4,30.28,30.35,18681.0,28.6901,28.7564,28.6428,28.7091,18681.0
2017-07-18 13:30:00,30.36,30.45,30.35,30.44,17813.0,28.7185,28.8037,28.7091,28.7942,17813.0
2017-07-18 14:00:00,30.44,30.45,30.39,30.42,28155.0,28.7942,28.8037,28.7469,28.7753,28155.0
2017-07-18 14:30:00,30.42,30.46,30.38,30.4,30880.0,28.7753,28.8131,28.7374,28.7564,30880.0
2017-07-18 15:00:00,30.39,30.52,30.38,30.52,54379.0,28.7469,28.8699,28.7374,28.8699,54379.0
2017-07-18 15:30:00,30.51,30.55,30.47,30.55,131859.0,28.8604,28.8982,28.8226,28.8982,131859.0
2017-07-19 09:30:00,30.7,30.82,30.7,30.81,59746.0,29.0401,29.1536,29.0401,29.1442,59746.0
2017-07-19 10:00:00,30.8,30.88,30.77,30.82,63907.0,29.1347,29.2104,29.1063,29.1536,63907.0
2017-07-19 10:30:00,30.83,30.84,30.7,30.74,26703.0,29.1631,29.1726,29.0401,29.078,26703.0
2017-07-19 11:00:00,30.75,30.8,30.7,30.72,43696.0,29.0874,29.1347,29.0401,29.0591,43696.0
2017-07-19 11:30:00,30.72,30.76,30.71,30.74,32710.0,29.0591,29.0969,29.0496,29.078,32710.0
2017-07-19 12:00:00,30.74,30.81,30.73,30.79,36943.0,29.078,29.1442,29.0685,29.1253,36943.0
2017-07-19 12:30:00,30.79,30.81,30.76,30.8,42176.0,29.1253,29.1442,29.0969,29.1347,42176.0
2017-07-19 13:00:00,30.8,30.82,30.78,30.79,51039.0,29.1347,29.1536,29.1158,29.1253,51039.0
2017-07-19 13:30:00,30.78,30.87,30.77,30.86,44383.0,29.1158,29.2009,29.1063,29.1915,44383.0
2017-07-19 14:00:00,30.85,30.88,30.84,30.84,33422.0,29.182,29.2104,29.1726,29.1726,33422.0
2017-07-19 14:30:00,30.85,30.86,30.78,30.78,33640.0,29.182,29.1915,29.1158,29.1158,33640.0
2017-07-19 15:00:00,30.78,30.84,30.78,30.84,32810.0,29.1158,29.1726,29.1158,29.1726,32810.0
2017-07-19 15:30:00,30.84,30.84,30.7,30.72,214981.0,29.1726,29.1726,29.0401,29.0591,214981.0
2017-07-20 09:30:00,30.82,30.82,30.57,30.72,35610.0,29.1536,29.1536,28.9172,29.0591,35610.0
2017-07-20 10:00:00,30.71,30.72,30.59,30.65,32154.0,29.0496,29.0591,28.9361,28.9928,32154.0
2017-07-20 10:30:00,30.65,30.66,30.46,30.55,96280.0,28.9928,29.0023,28.8131,28.8982,96280.0
2017-07-20 11:00:00,30.55,30.58,30.45,30.46,35094.0,28.8982,28.9266,28.8037,28.8131,35094.0
2017-07-20 11:30:00,30.46,30.61,30.46,30.55,35822.0,28.8131,28.955,28.8131,28.8982,35822.0
2017-07-20 12:00:00,30.55,30.59,30.54,30.55,60668.0,28.8982,28.9361,28.8888,28.8982,60668.0
2017-07-20 12:30:00,30.55,30.65,30.54,30.64,26879.0,28.8982,28.9928,28.8888,28.9834,26879.0
2017-07-20 13:00:00,30.63,30.65,30.59,30.63,46020.0,28.9739,28.9928,28.9361,28.9739,46020.0
2017-07-20 13:30:00,30.63,30.68,30.61,30.63,39113.0,28.9739,29.0212,28.955,28.9739,39113.0
2017-07-20 14:00:00,30.63,30.65,30.61,30.62,24070.0,28.9739,28.9928,28.955,28.9645,24070.0
2017-07-20 14:30:00,30.63,30.64,30.58,30.62,28656.0,28.9739,28.9834,28.9266,28.9645,28656.0
2017-07-20 15:00:00,30.62,30.71,30.62,30.68,63681.0,28.9645,29.0496,28.9645,29.0212,63681.0
2017-07-20 15:30:00,30.68,30.69,30.63,30.64,115366.0,29.0212,29.0307,28.9739,28.9834,115366.0
2017-07-21 09:30:00,30.55,30.84,30.53,30.83,90299.0,28.8982,29.1726,28.8793,29.1631,90299.0
2017-07-21 10:00:00,30.84,30.84,30.73,30.82,62880.0,29.1726,29.1726,29.0685,29.1536,62880.0
2017-07-21 10:30:00,30.83,30.97,30.82,30.93,85952.0,29.1631,29.2955,29.1536,29.2577,85952.0
2017-07-21 11:00:00,30.92,31.07,30.9,31.04,109403.0,29.2482,29.3901,29.2293,29.3618,109403.0
2017-07-21 11:30:00,31.05,31.1,31.01,31.08,57266.0,29.3712,29.4185,29.3334,29.3996,57266.0
2017-07-21 12:00:00,31.09,31.09,31.02,31.04,66971.0,29.409,29.409,29.3428,29.3618,66971.0
2017-07-21 12:30:00,31.05,31.05,31.01,31.04,32386.0,29.3712,29.3712,29.3334,29.3618,32386.0
2017-07-21 13:00:00,31.04,31.05,30.99,31.0,30023.0,29.3618,29.3712,29.3145,29.3239,30023.0
2017-07-21 13:30:00,31.0,31.0,30.9,30.92,36022.0,29.3239,29.3239,29.2293,29.2482,36022.0
2017-07-21 14:00:00,30.92,30.92,30.82,30.82,28015.0,29.2482,29.2482,29.1536,29.1536,28015.0
2017-07-21 14:30:00,30.83,30.85,30.81,30.84,51581.0,29.1631,29.182,29.1442,29.1726,51581.0
2017-07-21 15:00:00,30.83,30.85,30.74,30.76,65346.0,29.1631,29.182,29.078,29.0969,65346.0
2017-07-21 15:30:00,30.77,30.78,30.72,30.75,217150.0,29.1063,29.1158,29.0591,29.0874,217150.0
2017-07-24 09:30:00,30.77,30.85,30.68,30.8,56809.0,29.1063,29.182,29.0212,29.1347,56809.0
2017-07-24 10:00:00,30.79,30.86,30.78,30.82,39626.0,29.1253,29.1915,29.1158,29.1536,39626.0
2017-07-24 10:30:00,30.81,30.87,30.76,30.8,59117.0,29.1442,29.2009,29.0969,29.1347,59117.0
2017-07-24 11:00:00,30.8,30.87,30.75,30.86,45165.0,29.1347,29.2009,29.0874,29.1915,45165.0
2017-07-24 11:30:00,30.86,30.94,30.85,30.88,43809.0,29.1915,29.2672,29.182,29.2104,43809.0
2017-07-24 12:00:00,30.89,30.97,30.88,30.95,27630.0,29.2199,29.2955,29.2104,29.2766,27630.0
2017-07-24 12:30:00,30.95,30.96,30.88,30.91,27122.0,29.2766,29.2861,29.2104,29.2388,27122.0
2017-07-24 13:00:00,30.91,30.98,30.9,30.97,27312.0,29.2388,29.305,29.2293,29.2955,27312.0
2017-07-24 13:30:00,30.97,30.98,30.94,30.97,30564.0,29.2955,29.305,29.2672,29.2955,30564.0
2017-07-24 14:00:00,30.96,30.98,30.93,30.94,28522.0,29.2861,29.305,29.2577,29.2672,28522.0
2017-07-24 14:30:00,30.95,30.98,30.93,30.96,35651.0,29.2766,29.305,29.2577,29.2861,35651.0
2017-07-24 15:00:00,30.96,31.0,30.96,30.99,34861.0,29.2861,29.3239,29.2861,29.3145,34861.0
2017-07-24 15:30:00,30.99,31.0,30.92,30.93,152200.0,29.3145,29.3239,29.2482,29.2577,152200.0
2017-07-25 09:30:00,30.99,31.05,30.74,31.03,69511.0,29.3145,29.3712,29.078,29.3523,69511.0
2017-07-25 10:00:00,31.03,31.08,30.97,31.04,57586.0,29.3523,29.3996,29.2955,29.3618,57586.0
2017-07-25 10:30:00,31.04,31.12,31.02,31.04,103682.0,29.3618,29.4374,29.3428,29.3618,103682.0
2017-07-25 11:00:00,31.04,31.23,31.04,31.19,111849.0,29.3618,29.5415,29.3618,29.5036,111849.0
2017-07-25 11:30:00,31.19,31.2,31.16,31.18,42093.0,29.5036,29.5131,29.4753,29.4942,42093.0
2017-07-25 12:00:00,31.19,31.19,31.04,31.09,34761.0,29.5036,29.5036,29.3618,29.409,34761.0
2017-07-25 12:30:00,31.09,31.16,31.09,31.14,29268.0,29.409,29.4753,29.409,29.4563,29268.0
2017-07-25 13:00:00,31.14,31.15,31.07,31.15,34907.0,29.4563,29.4658,29.3901,29.4658,34907.0
2017-07-25 13:30:00,31.14,31.17,31.11,31.16,52417.0,29.4563,29.4847,29.428,29.4753,52417.0
2017-07-25 14:00:00,31.16,31.17,31.12,31.16,55263.0,29.4753,29.4847,29.4374,29.4753,55263.0
2017-07-25 14:30:00,31.16,31.19,31.12,31.19,59111.0,29.4753,29.5036,29.4374,29.5036,59111.0
2017-07-25 15:00:00,31.19,31.2,31.1,31.16,146829.0,29.5036,29.5131,29.4185,29.4753,146829.0
2017-07-25 15:30:00,31.16,31.16,31.07,31.1,321134.0,29.4753,29.4753,29.3901,29.4185,321134.0
2017-07-26 09:30:00,31.2,31.2,30.99,31.09,59520.0,29.5131,29.5131,29.3145,29.409,59520.0
2017-07-26 10:00:00,31.11,31.17,31.07,31.1,46678.0,29.428,29.4847,29.3901,29.4185,46678.0
2017-07-26 10:30:00,31.11,31.13,31.05,31.07,44354.0,29.428,29.4469,29.3712,29.3901,44354.0
2017-07-26 11:00:00,31.08,31.16,31.06,31.09,58784.0,29.3996,29.4753,29.3807,29.409,58784.0
2017-07-26 11:30:00,31.09,31.12,31.05,31.09,23725.0,29.409,29.4374,29.3712,29.409,23725.0
2017-07-26 12:00:00,31.09,31.13,31.08,31.09,31911.0,29.409,29.4469,29.3996,29.409,31911.0
2017-07-26 12:30:00,31.09,31.1,31.0,31.02,26881.0,29.409,29.4185,29.3239,29.3428,26881.0
2017-07-26 13:00:00,31.02,31.06,30.98,31.05,18472.0,29.3428,29.3807,29.305,29.3712,18472.0
2017-07-26 13:30:00,31.05,31.1,31.03,31.05,24965.0,29.3712,29.4185,29.3523,29.3712,24965.0
2017-07-26 14:00:00,31.05,31.13,31.05,31.1,39532.0,29.3712,29.4469,29.3712,29.4185,39532.0
2017-07-26 14:30:00,31.09,31.09,31.03,31.06,43141.0,29.409,29.409,29.3523,29.3807,43141.0
2017-07-26 15:00:00,31.07,31.08,31.02,31.06,45846.0,29.3901,29.3996,29.3428,29.3807,45846.0
2017-07-26 15:30:00,31.05,31.08,31.03,31.06,165426.0,29.3712,29.3996,29.3523,29.3807,165426.0
2017-07-27 09:30:00,31.14,31.22,31.06,31.07,35212.0,29.4563,29.532,29.3807,29.3901,35212.0
2017-07-27 10:00:00,31.06,31.23,31.04,31.23,26979.0,29.3807,29.5415,29.3618,29.5415,26979.0
2017-07-27 10:30:00,31.22,31.3,31.19,31.29,63205.0,29.532,29.6077,29.5036,29.5982,63205.0
2017-07-27 11:00:00,31.29,31.33,31.19,31.19,34602.0,29.5982,29.6361,29.5036,29.5036,34602.0
2017-07-27 11:30:00,31.19,31.28,31.19,31.27,19214.0,29.5036,29.5888,29.5036,29.5793,19214.0
2017-07-27 12:00:00,31.27,31.27,31.16,31.16,18449.0,29.5793,29.5793,29.4753,29.4753,18449.0
2017-07-27 12:30:00,31.16,31.17,30.83,30.9,41342.0,29.4753,29.4847,29.1631,29.2293,41342.0
2017-07-27 13:00:00,30.89,30.97,30.71,30.77,164761.0,29.2199,29.2955,29.0496,29.1063,164761.0
2017-07-27 13:30:00,30.77,30.96,30.73,30.9,144350.0,29.1063,29.2861,29.0685,29.2293,144350.0
2017-07-27 14:00:00,30.89,31.03,30.85,30.99,94309.0,29.2199,29.3523,29.182,29.3145,94309.0
2017-07-27 14:30:00,30.98,31.07,30.95,31.07,58706.0,29.305,29.3901,29.2766,29.3901,58706.0
2017-07-27 15:00:00,31.06,31.12,31.04,31.1,52671.0,29.3807,29.4374,29.3618,29.4185,52671.0
2017-07-27 15:30:00,31.1,31.2,31.09,31.19,196827.0,29.4185,29.5131,29.409,29.5036,196827.0
2017-07-28 09:30:00,31.03,31.14,30.75,30.76,88126.0,29.3523,29.4563,29.0874,29.0969,88126.0
2017-07-28 10:00:00,30.77,30.87,30.74,30.81,66004.0,29.1063,29.2009,29.078,29.1442,66004.0
2017-07-28 10:30:00,30.82,30.84,30.64,30.67,30918.0,29.1536,29.1726,28.9834,29.0118,30918.0
2017-07-28 11:00:00,30.67,30.7,30.59,30.62,37881.0,29.0118,29.0401,28.9361,28.9645,37881.0
2017-07-28 11:30:00,30.63,30.69,30.56,30.64,91388.0,28.9739,29.0307,28.9077,28.9834,91388.0
2017-07-28 12:00:00,30.64,30.66,30.56,30.59,16864.0,28.9834,29.0023,28.9077,28.9361,16864.0
2017-07-28 12:30:00,30.59,30.61,30.51,30.55,42069.0,28.9361,28.955,28.8604,28.8982,42069.0
2017-07-28 13:00:00,30.55,30.56,30.48,30.54,45547.0,28.8982,28.9077,28.832,28.8888,45547.0
2017-07-28 13:30:00,30.54,30.6,30.5,30.6,34512.0,28.8888,28.9455,28.8509,28.9455,34512.0
2017-07-28 14:00:00,30.6,30.62,30.51,30.52,100372.0,28.9455,28.9645,28.8604,28.8699,100372.0
2017-07-28 14:30:00,30.52,30.56,30.48,30.55,40970.0,28.8699,28.9077,28.832,28.8982,40970.0
2017-07-28 15:00:00,30.55,30.57,30.47,30.54,75626.0,28.8982,28.9172,28.8226,28.8888,75626.0
2017-07-28 15:30:00,30.54,30.62,30.52,30.57,123874.0,28.8888,28.9645,28.8699,28.9172,123874.0
2017-07-31 09:30:00,30.61,30.7,30.48,30.48,26223.0,28.955,29.0401,28.832,28.832,26223.0
2017-07-31 10:00:00,30.48,30.58,30.48,30.55,22866.0,28.832,28.9266,28.832,28.8982,22866.0
2017-07-31 10:30:00,30.55,30.57,30.43,30.47,25509.0,28.8982,28.9172,28.7847,28.8226,25509.0
2017-07-31 11:00:00,30.46,30.5,30.44,30.45,20015.0,28.8131,28.8509,28.7942,28.8037,20015.0
2017-07-31 11:30:00,30.46,30.53,30.45,30.49,26422.0,28.8131,28.8793,28.8037,28.8415,26422.0
2017-07-31 12:00:00,30.48,30.48,30.41,30.41,17570.0,28.832,28.832,28.7658,28.7658,17570.0
2017-07-31 12:30:00,30.4,30.51,30.4,30.48,137480.0,28.7564,28.8604,28.7564,28.832,137480.0
2017-07-31 13:00:00,30.47,30.51,30.46,30.48,13450.0,28.8226,28.8604,28.8131,28.832,13450.0
2017-07-31 13:30:00,30.48,30.54,30.45,30.53,20282.0,28.832,28.8888,28.8037,28.8793,20282.0
2017-07-31 14:00:00,30.52,30.58,30.52,30.55,67945.0,28.8699,28.9266,28.8699,28.8982,67945.0
2017-07-31 14:30:00,30.55,30.57,30.48,30.54,76847.0,28.8982,28.9172,28.832,28.8888,76847.0
2017-07-31 15:00:00,30.54,30.6,30.53,30.6,47693.0,28.8888,28.9455,28.8793,28.9455,47693.0
2017-07-31 15:30:00,30.6,30.6,30.5,30.5,174855.0,28.9455,28.9455,28.8509,28.8509,174855.0
2017-08-01 09:30:00,30.66,30.68,30.43,30.55,75987.0,29.0023,29.0212,28.7847,28.8982,75987.0
2017-08-01 10:00:00,30.54,30.56,30.44,30.46,57952.0,28.8888,28.9077,28.7942,28.8131,57952.0
2017-08-01 10:30:00,30.47,30.54,30.42,30.46,66673.0,28.8226,28.8888,28.7753,28.8131,66673.0
2017-08-01 11:00:00,30.46,30.51,30.45,30.47,65856.0,28.8131,28.8604,28.8037,28.8226,65856.0
2017-08-01 11:30:00,30.48,30.56,30.43,30.43,50278.0,28.832,28.9077,28.7847,28.7847,50278.0
2017-08-01 12:00:00,30.44,30.53,30.39,30.41,61858.0,28.7942,28.8793,28.7469,28.7658,61858.0
2017-08-01 12:30:00,30.41,30.46,30.41,30.46,27394.0,28.7658,28.8131,28.7658,28.8131,27394.0
2017-08-01 13:00:00,30.47,30.58,30.47,30.52,33464.0,28.8226,28.9266,28.8226,28.8699,33464.0
2017-08-01 13:30:00,30.52,30.53,30.37,30.4,58600.0,28.8699,28.8793,28.728,28.7564,58600.0
2017-08-01 14:00:00,30.4,30.45,30.38,30.41,50955.0,28.7564,28.8037,28.7374,28.7658,50955.0
2017-08-01 14:30:00,30.41,30.47,30.39,30.43,59255.0,28.7658,28.8226,28.7469,28.7847,59255.0
2017-08-01 15:00:00,30.42,30.5,30.41,30.43,63713.0,28.7753,28.8509,28.7658,28.7847,63713.0
2017-08-01 15:30:00,30.42,30.51,30.4,30.41,332513.0,28.7753,28.8604,28.7564,28.7658,332513.0
2017-08-02 09:30:00,31.01,31.18,30.81,31.16,229373.0,29.3334,29.4942,29.1442,29.4753,229373.0
2017-08-02 10:00:00,31.17,31.34,31.15,31.21,177081.0,29.4847,29.6455,29.4658,29.5226,177081.0
2017-08-02 10:30:00,31.21,31.25,30.81,30.85,174302.0,29.5226,29.5604,29.1442,29.182,174302.0
2017-08-02 11:00:00,30.85,31.01,30.77,30.92,164487.0,29.182,29.3334,29.1063,29.2482,164487.0
2017-08-02 11:30:00,30.92,31.17,30.92,31.05,129833.0,29.2482,29.4847,29.2482,29.3712,129833.0
2017-08-02 12:00:00,31.05,31.07,30.87,30.9,67350.0,29.3712,29.3901,29.2009,29.2293,67350.0
2017-08-02 12:30:00,30.89,30.91,30.81,30.85,70539.0,29.2199,29.2388,29.1442,29.182,70539.0
2017-08-02 13:00:00,30.85,30.92,30.81,30.92,50889.0,29.182,29.2482,29.1442,29.2482,50889.0
2017-08-02 13:30:00,30.92,31.05,30.89,31.05,30788.0,29.2482,29.3712,29.2199,29.3712,30788.0
2017-08-02 14:00:00,31.05,31.19,31.02,31.1,175343.0,29.3712,29.5036,29.3428,29.4185,175343.0
2017-08-02 14:30:00,31.11,31.15,31.07,31.12,55130.0,29.428,29.4658,29.3901,29.4374,55130.0
2017-08-02 15:00:00,31.13,31.3,31.08,31.24,388346.0,29.4469,29.6077,29.3996,29.5509,388346.0
2017-08-02 15:30:00,31.24,31.28,31.17,31.19,382116.0,29.5509,29.5888,29.4847,29.5036,382116.0
2017-08-03 09:30:00,31.38,31.38,30.85,30.89,130688.0,29.6834,29.6834,29.182,29.2199,130688.0
2017-08-03 10:00:00,30.88,30.97,30.85,30.93,65822.0,29.2104,29.2955,29.182,29.2577,65822.0
2017-08-03 10:30:00,30.94,31.01,30.88,31.0,48299.0,29.2672,29.3334,29.2104,29.3239,48299.0
2017-08-03 11:00:00,30.99,30.99,30.84,30.84,69311.0,29.3145,29.3145,29.1726,29.1726,69311.0
2017-08-03 11:30:00,30.84,30.85,30.78,30.78,57116.0,29.1726,29.182,29.1158,29.1158,57116.0
2017-08-03 12:00:00,30.77,30.88,30.77,30.81,39785.0,29.1063,29.2104,29.1063,29.1442,39785.0
2017-08-03 12:30:00,30.82,30.93,30.79,30.93,21067.0,29.1536,29.2577,29.1253,29.2577,21067.0
2017-08-03 13:00:00,30.94,30.94,30.86,30.87,21769.0,29.2672,29.2672,29.1915,29.2009,21769.0
2017-08-03 13:30:00,30.87,30.9,30.81,30.82,52142.0,29.2009,29.2293,29.1442,29.1536,52142.0
2017-08-03 14:00:00,30.82,30.83,30.77,30.77,59032.0,29.1536,29.1631,29.1063,29.1063,59032.0
2017-08-03 14:30:00,30.77,30.82,30.72,30.73,42054.0,29.1063,29.1536,29.0591,29.0685,42054.0
2017-08-03 15:00:00,30.74,30.75,30.7,30.72,51585.0,29.078,29.0874,29.0401,29.0591,51585.0
2017-08-03 15:30:00,30.72,30.73,30.58,30.69,317204.0,29.0591,29.0685,28.9266,29.0307,317204.0
2017-08-04 09:30:00,30.78,30.81,30.63,30.69,45191.0,29.1158,29.1442,28.9739,29.0307,45191.0
2017-08-04 10:00:00,30.69,30.76,30.56,30.68,50696.0,29.0307,29.0969,28.9077,29.0212,50696.0
2017-08-04 10:30:00,30.67,30.74,30.64,30.72,22876.0,29.0118,29.078,28.9834,29.0591,22876.0
2017-08-04 11:00:00,30.72,30.89,30.72,30.81,57180.0,29.0591,29.2199,29.0591,29.1442,57180.0
2017-08-04 11:30:00,30.81,30.88,30.77,30.81,22442.0,29.1442,29.2104,29.1063,29.1442,22442.0
2017-08-04 12:00:00,30.81,30.85,30.78,30.8,21603.0,29.1442,29.182,29.1158,29.1347,21603.0
2017-08-04 12:30:00,30.8,30.83,30.79,30.82,28610.0,29.1347,29.1631,29.1253,29.1536,28610.0
2017-08-04 13:00:00,30.82,30.86,30.81,30.83,22072.0,29.1536,29.1915,29.1442,29.1631,22072.0
2017-08-04 13:30:00,30.83,30.85,30.78,30.78,34159.0,29.1631,29.182,29.1158,29.1158,34159.0
2017-08-04 14:00:00,30.79,30.81,30.75,30.76,38160.0,29.1253,29.1442,29.0874,29.0969,38160.0
2017-08-04 14:30:00,30.76,30.76,30.74,30.75,28040.0,29.0969,29.0969,29.078,29.0874,28040.0
2017-08-04 15:00:00,30.75,30.75,30.66,30.66,35899.0,29.0874,29.0874,29.0023,29.0023,35899.0
2017-08-04 15:30:00,30.66,30.72,30.65,30.7,129053.0,29.0023,29.0591,28.9928,29.0401,129053.0
2017-08-07 09:30:00,30.79,30.87,30.71,30.74,89434.0,29.1253,29.2009,29.0496,29.078,89434.0
2017-08-07 10:00:00,30.75,30.97,30.74,30.95,188654.0,29.0874,29.2955,29.078,29.2766,188654.0
2017-08-07 10:30:00,30.95,31.07,30.9,30.91,100234.0,29.2766,29.3901,29.2293,29.2388,100234.0
2017-08-07 11:00:00,30.91,31.09,30.9,31.02,200160.0,29.2388,29.409,29.2293,29.3428,200160.0
2017-08-07 11:30:00,31.02,31.18,31.01,31.11,131265.0,29.3428,29.4942,29.3334,29.428,131265.0
2017-08-07 12:00:00,31.12,31.16,31.11,31.14,24817.0,29.4374,29.4753,29.428,29.4563,24817.0
2017-08-07 12:30:00,31.14,31.15,31.11,31.11,24526.0,29.4563,29.4658,29.428,29.428,24526.0
2017-08-07 13:00:00,31.11,31.11,31.0,31.03,81225.0,29.428,29.428,29.3239,29.3523,81225.0
2017-08-07 13:30:00,31.04,31.06,30.98,31.0,18285.0,29.3618,29.3807,29.305,29.3239,18285.0
2017-08-07 14:00:00,31.0,31.0,30.94,30.97,15473.0,29.3239,29.3239,29.2672,29.2955,15473.0
2017-08-07 14:30:00,30.97,31.06,30.97,31.02,32137.0,29.2955,29.3807,29.2955,29.3428,32137.0
2017-08-07 15:00:00,31.02,31.05,31.01,31.05,38901.0,29.3428,29.3712,29.3334,29.3712,38901.0
2017-08-07 15:30:00,31.05,31.06,31.01,31.01,175356.0,29.3712,29.3807,29.3334,29.3334,175356.0
2017-08-08 09:30:00,31.03,31.15,30.88,31.14,57134.0,29.3523,29.4658,29.2104,29.4563,57134.0
2017-08-08 10:00:00,31.14,31.2,31.13,31.16,60712.0,29.4563,29.5131,29.4469,29.4753,60712.0
2017-08-08 10:30:00,31.17,31.25,31.14,31.25,97271.0,29.4847,29.5604,29.4563,29.5604,97271.0
2017-08-08 11:00:00,31.24,31.3,31.21,31.28,85372.0,29.5509,29.6077,29.5226,29.5888,85372.0
2017-08-08 11:30:00,31.27,31.31,31.26,31.28,44378.0,29.5793,29.6172,29.5699,29.5888,44378.0
2017-08-08 12:00:00,31.29,31.3,31.18,31.24,93857.0,29.5982,29.6077,29.4942,29.5509,93857.0
2017-08-08 12:30:00,31.24,31.26,31.06,31.1,59465.0,29.5509,29.5699,29.3807,29.4185,59465.0
2017-08-08 13:00:00,31.1,31.11,30.93,30.94,52070.0,29.4185,29.428,29.2577,29.2672,52070.0
2017-08-08 13:30:00,30.95,31.02,30.93,31.01,30955.0,29.2766,29.3428,29.2577,29.3334,30955.0
2017-08-08 14:00:00,31.0,31.01,30.93,30.95,37250.0,29.3239,29.3334,29.2577,29.2766,37250.0
2017-08-08 14:30:00,30.96,30.96,30.88,30.89,39220.0,29.2861,29.2861,29.2104,29.2199,39220.0
2017-08-08 15:00:00,30.89,30.89,30.8,30.81,79729.0,29.2199,29.2199,29.1347,29.1442,79729.0
2017-08-08 15:30:00,30.81,30.81,30.64,30.74,318929.0,29.1442,29.1442,28.9834,29.078,318929.0
2017-08-09 09:30:00,30.5,30.5,30.01,30.35,78762.0,28.8509,28.8509,28.3874,28.7091,78762.0
2017-08-09 10:00:00,30.34,30.36,30.16,30.21,66405.0,28.6996,28.7185,28.5293,28.5766,66405.0
2017-08-09 10:30:00,30.23,30.38,30.22,30.29,70344.0,28.5955,28.7374,28.5861,28.6523,70344.0
2017-08-09 11:00:00,30.27,30.35,30.24,30.32,37080.0,28.6334,28.7091,28.605,28.6807,37080.0
2017-08-09 11:30:00,30.32,30.5,30.31,30.49,40745.0,28.6807,28.8509,28.6712,28.8415,40745.0
2017-08-09 12:00:00,30.48,30.52,30.46,30.49,88230.0,28.832,28.8699,28.8131,28.8415,88230.0
2017-08-09 12:30:00,30.5,30.54,30.45,30.46,28244.0,28.8509,28.8888,28.8037,28.8131,28244.0
2017-08-09 13:00:00,30.46,30.6,30.46,30.57,55672.0,28.8131,28.9455,28.8131,28.9172,55672.0
2017-08-09 13:30:00,30.56,30.63,30.55,30.6,25644.0,28.9077,28.9739,28.8982,28.9455,25644.0
2017-08-09 14:00:00,30.6,30.6,30.45,30.46,58571.0,28.9455,28.9455,28.8037,28.8131,58571.0
2017-08-09 14:30:00,30.46,30.48,30.38,30.39,116852.0,28.8131,28.832,28.7374,28.7469,116852.0
2017-08-09 15:00:00,30.39,30.4,30.28,30.33,83459.0,28.7469,28.7564,28.6428,28.6901,83459.0
2017-08-09 15:30:00,30.33,30.45,30.3,30.41,206726.0,28.6901,28.8037,28.6618,28.7658,206726.0
2017-08-10 09:30:00,30.2,30.34,30.1,30.15,51316.0,28.5672,28.6996,28.4726,28.5199,51316.0
2017-08-10 10:00:00,30.14,30.14,29.96,30.02,94022.0,28.5104,28.5104,28.3401,28.3969,94022.0
2017-08-10 10:30:00,30.03,30.11,29.94,30.01,101102.0,28.4064,28.482,28.3212,28.3874,101102.0
2017-08-10 11:00:00,30.01,30.06,29.83,29.88,70744.0,28.3874,28.4347,28.2172,28.2645,70744.0
2017-08-10 11:30:00,29.88,29.9,29.78,29.78,98035.0,28.2645,28.2834,28.1699,28.1699,98035.0
2017-08-10 12:00:00,29.78,29.81,29.61,29.66,81547.0,28.1699,28.1983,28.0091,28.0564,81547.0
2017-08-10 12:30:00,29.66,29.69,29.53,29.6,75568.0,28.0564,28.0847,27.9334,27.9996,75568.0
2017-08-10 13:00:00,29.6,29.69,29.57,29.67,70254.0,27.9996,28.0847,27.9712,28.0658,70254.0
2017-08-10 13:30:00,29.67,29.68,29.56,29.63,77924.0,28.0658,28.0753,27.9618,28.028,77924.0
2017-08-10 14:00:00,29.62,29.71,29.58,29.65,80964.0,28.0185,28.1037,27.9807,28.0469,80964.0
2017-08-10 14:30:00,29.65,29.7,29.61,29.64,78289.0,28.0469,28.0942,28.0091,28.0374,78289.0
2017-08-10 15:00:00,29.63,29.64,29.49,29.57,127883.0,28.028,28.0374,27.8956,27.9712,127883.0
2017-08-10 15:30:00,29.58,29.58,29.4,29.4,215891.0,27.9807,27.9807,27.8104,27.8104,215891.0
2017-08-11 09:30:00,29.27,29.47,29.24,29.42,108465.0,27.7633,27.953,27.7348,27.9055,108465.0
2017-08-11 10:00:00,29.42,29.48,29.3,29.35,58507.0,27.9055,27.9624,27.7917,27.8391,58507.0
2017-08-11 10:30:00,29.35,29.38,29.31,29.31,39810.0,27.8391,27.8676,27.8012,27.8012,39810.0
2017-08-11 11:00:00,29.31,29.33,29.2,29.21,70682.0,27.8012,27.8202,27.6969,27.7063,70682.0
2017-08-11 11:30:00,29.21,29.27,29.21,29.22,51589.0,27.7063,27.7633,27.7063,27.7158,51589.0
2017-08-11 12:00:00,29.23,29.28,29.21,29.26,91622.0,27.7253,27.7727,27.7063,27.7538,91622.0
2017-08-11 12:30:00,29.26,29.36,29.26,29.35,52832.0,27.7538,27.8486,27.7538,27.8391,52832.0
2017-08-11 13:00:00,29.35,29.38,29.25,29.27,42389.0,27.8391,27.8676,27.7443,27.7633,42389.0
2017-08-11 13:30:00,29.27,29.34,29.27,29.32,32873.0,27.7633,27.8297,27.7633,27.8107,32873.0
2017-08-11 14:00:00,29.31,29.36,29.29,29.32,48388.0,27.8012,27.8486,27.7822,27.8107,48388.0
2017-08-11 14:30:00,29.33,29.33,29.18,29.19,81156.0,27.8202,27.8202,27.6779,27.6874,81156.0
2017-08-11 15:00:00,29.2,29.23,29.14,29.19,129191.0,27.6969,27.7253,27.6399,27.6874,129191.0
2017-08-11 15:30:00,29.19,29.31,29.17,29.21,257459.0,27.6874,27.8012,27.6684,27.7063,257459.0
2017-08-14 09:30:00,29.18,29.48,29.18,29.37,128753.0,27.6779,27.9624,27.6779,27.8581,128753.0
2017-08-14 10:00:00,29.36,29.44,29.35,29.41,139855.0,27.8486,27.9245,27.8391,27.896,139855.0
2017-08-14 10:30:00,29.41,29.49,29.39,29.43,74943.0,27.896,27.9719,27.8771,27.915,74943.0
2017-08-14 11:00:00,29.43,29.45,29.37,29.43,53940.0,27.915,27.934,27.8581,27.915,53940.0
2017-08-14 11:30:00,29.44,29.52,29.43,29.51,91148.0,27.9245,28.0004,27.915,27.9909,91148.0
2017-08-14 12:00:00,29.52,29.62,29.51,29.59,81969.0,28.0004,28.0952,27.9909,28.0668,81969.0
2017-08-14 12:30:00,29.59,29.63,29.57,29.61,54282.0,28.0668,28.1047,28.0478,28.0858,54282.0
2017-08-14 13:00:00,29.62,29.63,29.56,29.56,50245.0,28.0952,28.1047,28.0383,28.0383,50245.0
2017-08-14 13:30:00,29.56,29.63,29.55,29.63,75214.0,28.0383,28.1047,28.0288,28.1047,75214.0
2017-08-14 14:00:00,29.63,29.65,29.6,29.64,75828.0,28.1047,28.1237,28.0763,28.1142,75828.0
2017-08-14 14:30:00,29.64,29.66,29.6,29.62,64839.0,28.1142,28.1332,28.0763,28.0952,64839.0
2017-08-14 15:00:00,29.62,29.63,29.54,29.58,103940.0,28.0952,28.1047,28.0194,28.0573,103940.0
2017-08-14 15:30:00,29.59,29.69,29.58,29.62,370220.0,28.0668,28.1616,28.0573,28.0952,370220.0
2017-08-15 09:30:00,29.71,29.86,29.64,29.78,37808.0,28.1806,28.3229,28.1142,28.247,37808.0
2017-08-15 10:00:00,29.81,29.89,29.72,29.89,50084.0,28.2755,28.3513,28.1901,28.3513,50084.0
2017-08-15 10:30:00,29.88,29.9,29.81,29.85,40799.0,28.3419,28.3608,28.2755,28.3134,40799.0
2017-08-15 11:00:00,29.85,29.9,29.83,29.83,31210.0,28.3134,28.3608,28.2944,28.2944,31210.0
2017-08-15 11:30:00,29.84,29.87,29.72,29.76,37411.0,28.3039,28.3324,28.1901,28.228,37411.0
2017-08-15 12:00:00,29.76,29.78,29.74,29.77,30168.0,28.228,28.247,28.2091,28.2375,30168.0
2017-08-15 12:30:00,29.76,29.8,29.73,29.74,65142.0,28.228,28.266,28.1996,28.2091,65142.0
2017-08-15 13:00:00,29.74,29.74,29.67,29.7,29114.0,28.2091,28.2091,28.1427,28.1711,29114.0
2017-08-15 13:30:00,29.71,29.71,29.64,29.67,32792.0,28.1806,28.1806,28.1142,28.1427,32792.0
2017-08-15 14:00:00,29.67,29.67,29.59,29.63,41100.0,28.1427,28.1427,28.0668,28.1047,41100.0
2017-08-15 14:30:00,29.63,29.65,29.57,29.61,45804.0,28.1047,28.1237,28.0478,28.0858,45804.0
2017-08-15 15:00:00,29.61,29.67,29.56,29.62,96560.0,28.0858,28.1427,28.0383,28.0952,96560.0
2017-08-15 15:30:00,29.62,29.64,29.57,29.58,212971.0,28.0952,28.1142,28.0478,28.0573,212971.0
2017-08-16 09:30:00,29.74,30.03,29.74,30.03,67057.0,28.2091,28.4841,28.2091,28.4841,67057.0
2017-08-16 10:00:00,30.04,30.11,30.01,30.04,58529.0,28.4936,28.56,28.4652,28.4936,58529.0
2017-08-16 10:30:00,30.03,30.12,30.02,30.05,31697.0,28.4841,28.5695,28.4746,28.5031,31697.0
2017-08-16 11:00:00,30.04,30.07,29.95,29.98,37943.0,28.4936,28.5221,28.4082,28.4367,37943.0
2017-08-16 11:30:00,29.99,30.07,29.96,30.04,34585.0,28.4462,28.5221,28.4177,28.4936,34585.0
2017-08-16 12:00:00,30.05,30.17,30.05,30.17,23541.0,28.5031,28.6169,28.5031,28.6169,23541.0
2017-08-16 12:30:00,30.17,30.19,30.07,30.1,41164.0,28.6169,28.6359,28.5221,28.5505,41164.0
2017-08-16 13:00:00,30.1,30.12,30.03,30.08,45117.0,28.5505,28.5695,28.4841,28.5316,45117.0
2017-08-16 13:30:00,30.08,30.11,30.05,30.1,28692.0,28.5316,28.56,28.5031,28.5505,28692.0
2017-08-16 14:00:00,30.1,30.15,30.02,30.04,48208.0,28.5505,28.598,28.4746,28.4936,48208.0
2017-08-16 14:30:00,30.04,30.06,29.98,30.05,48454.0,28.4936,28.5126,28.4367,28.5031,48454.0
2017-08-16 15:00:00,30.05,30.06,29.99,30.02,39784.0,28.5031,28.5126,28.4462,28.4746,39784.0
2017-08-16 15:30:00,30.03,30.08,30.01,30.07,160036.0,28.4841,28.5316,28.4652,28.5221,160036.0
2017-08-17 09:30:00,29.96,30.2,29.86,30.01,68199.0,28.4177,28.6454,28.3229,28.4652,68199.0
2017-08-17 10:00:00,30.03,30.1,29.84,29.9,54433.0,28.4841,28.5505,28.3039,28.3608,54433.0
2017-08-17 10:30:00,29.91,29.95,29.81,29.83,34289.0,28.3703,28.4082,28.2755,28.2944,34289.0
2017-08-17 11:00:00,29.84,29.95,29.84,29.93,38726.0,28.3039,28.4082,28.3039,28.3893,38726.0
2017-08-17 11:30:00,29.94,30.04,29.92,30.0,83715.0,28.3988,28.4936,28.3798,28.4557,83715.0
2017-08-17 12:00:00,29.98,30.0,29.84,29.95,183929.0,28.4367,28.4557,28.3039,28.4082,183929.0
2017-08-17 12:30:00,29.95,29.95,29.71,29.75,39037.0,28.4082,28.4082,28.1806,28.2185,39037.0
2017-08-17 13:00:00,29.75,29.75,29.64,29.71,47382.0,28.2185,28.2185,28.1142,28.1806,47382.0
2017-08-17 13:30:00,29.7,29.75,29.66,29.73,28886.0,28.1711,28.2185,28.1332,28.1996,28886.0
2017-08-17 14:00:00,29.72,29.74,29.61,29.69,39731.0,28.1901,28.2091,28.0858,28.1616,39731.0
2017-08-17 14:30:00,29.68,29.71,29.59,29.6,66304.0,28.1521,28.1806,28.0668,28.0763,66304.0
2017-08-17 15:00:00,29.6,29.64,29.59,29.6,126736.0,28.0763,28.1142,28.0668,28.0763,126736.0
2017-08-17 15:30:00,29.6,29.66,29.48,29.48,165650.0,28.0763,28.1332,27.9624,27.9624,165650.0
2017-08-18 09:30:00,29.4,29.53,29.23,29.29,110077.0,27.8866,28.0099,27.7253,27.7822,110077.0
2017-08-18 10:00:00,29.29,29.42,29.29,29.32,55148.0,27.7822,27.9055,27.7822,27.8107,55148.0
2017-08-18 10:30:00,29.32,29.37,29.28,29.3,43034.0,27.8107,27.8581,27.7727,27.7917,43034.0
2017-08-18 11:00:00,29.31,29.42,29.19,29.4,69128.0,27.8012,27.9055,27.6874,27.8866,69128.0
2017-08-18 11:30:00,29.39,29.44,29.35,29.39,31976.0,27.8771,27.9245,27.8391,27.8771,31976.0
2017-08-18 12:00:00,29.4,29.63,29.37,29.6,181479.0,27.8866,28.1047,27.8581,28.0763,181479.0
2017-08-18 12:30:00,29.61,29.97,29.59,29.95,380073.0,28.0858,28.4272,28.0668,28.4082,380073.0
2017-08-18 13:00:00,29.94,29.97,29.66,29.68,478430.0,28.3988,28.4272,28.1332,28.1521,478430.0
2017-08-18 13:30:00,29.67,29.71,29.6,29.64,60779.0,28.1427,28.1806,28.0763,28.1142,60779.0
2017-08-18 14:00:00,29.65,29.83,29.62,29.83,128967.0,28.1237,28.2944,28.0952,28.2944,128967.0
2017-08-18 14:30:00,29.83,29.97,29.74,29.89,339668.0,28.2944,28.4272,28.2091,28.3513,339668.0
2017-08-18 15:00:00,29.87,29.89,29.72,29.76,179610.0,28.3324,28.3513,28.1901,28.228,179610.0
2017-08-18 15:30:00,29.76,29.83,29.67,29.68,354255.0,28.228,28.2944,28.1427,28.1521,354255.0
2017-08-21 09:30:00,29.66,29.82,29.58,29.62,61300.0,28.1332,28.2849,28.0573,28.0952,61300.0
2017-08-21 10:00:00,29.61,29.69,29.54,29.67,102514.0,28.0858,28.1616,28.0194,28.1427,102514.0
2017-08-21 10:30:00,29.69,29.97,29.68,29.97,127934.0,28.1616,28.4272,28.1521,28.4272,127934.0
2017-08-21 11:00:00,29.96,29.99,29.76,29.8,173399.0,28.4177,28.4462,28.228,28.266,173399.0
2017-08-21 11:30:00,29.8,29.81,29.65,29.66,48980.0,28.266,28.2755,28.1237,28.1332,48980.0
2017-08-21 12:00:00,29.66,29.68,29.58,29.64,40379.0,28.1332,28.1521,28.0573,28.1142,40379.0
2017-08-21 12:30:00,29.64,29.65,29.52,29.59,97284.0,28.1142,28.1237,28.0004,28.0668,97284.0
2017-08-21 13:00:00,29.59,29.6,29.52,29.53,33293.0,28.0668,28.0763,28.0004,28.0099,33293.0
2017-08-21 13:30:00,29.53,29.55,29.45,29.46,51742.0,28.0099,28.0288,27.934,27.9435,51742.0
2017-08-21 14:00:00,29.46,29.55,29.45,29.51,43102.0,27.9435,28.0288,27.934,27.9909,43102.0
2017-08-21 14:30:00,29.53,29.55,29.44,29.45,43452.0,28.0099,28.0288,27.9245,27.934,43452.0
2017-08-21 15:00:00,29.44,29.49,29.4,29.49,61550.0,27.9245,27.9719,27.8866,27.9719,61550.0
2017-08-21 15:30:00,29.49,29.55,29.47,29.53,212812.0,27.9719,28.0288,27.953,28.0099,212812.0
2017-08-22 09:30:00,29.68,29.9,29.62,29.8,56656.0,28.1521,28.3608,28.0952,28.266,56656.0
2017-08-22 10:00:00,29.8,29.81,29.66,29.68,32062.0,28.266,28.2755,28.1332,28.1521,32062.0
2017-08-22 10:30:00,29.68,29.82,29.65,29.73,68830.0,28.1521,28.2849,28.1237,28.1996,68830.0
2017-08-22 11:00:00,29.74,29.76,29.7,29.75,32500.0,28.2091,28.228,28.1711,28.2185,32500.0
2017-08-22 11:30:00,29.75,29.8,29.74,29.79,37920.0,28.2185,28.266,28.2091,28.2565,37920.0
2017-08-22 12:00:00,29.79,29.85,29.78,29.78,45385.0,28.2565,28.3134,28.247,28.247,45385.0
2017-08-22 12:30:00,29.78,29.85,29.76,29.85,27807.0,28.247,28.3134,28.228,28.3134,27807.0
2017-08-22 13:00:00,29.84,29.93,29.84,29.92,43376.0,28.3039,28.3893,28.3039,28.3798,43376.0
2017-08-22 13:30:00,29.93,29.96,29.91,29.95,44831.0,28.3893,28.4177,28.3703,28.4082,44831.0
2017-08-22 14:00:00,29.95,30.09,29.92,30.07,67927.0,28.4082,28.541,28.3798,28.5221,67927.0
2017-08-22 14:30:00,30.07,30.12,30.06,30.07,66626.0,28.5221,28.5695,28.5126,28.5221,66626.0
2017-08-22 15:00:00,30.08,30.11,30.05,30.08,80873.0,28.5316,28.56,28.5031,28.5316,80873.0
2017-08-22 15:30:00,30.08,30.12,30.07,30.08,191372.0,28.5316,28.5695,28.5221,28.5316,191372.0
2017-08-23 09:30:00,29.87,30.06,29.73,29.95,54003.0,28.3324,28.5126,28.1996,28.4082,54003.0
2017-08-23 10:00:00,29.96,30.09,29.89,30.07,24686.0,28.4177,28.541,28.3513,28.5221,24686.0
2017-08-23 10:30:00,30.07,30.16,30.03,30.11,30430.0,28.5221,28.6074,28.4841,28.56,30430.0
2017-08-23 11:00:00,30.11,30.15,30.07,30.11,26356.0,28.56,28.598,28.5221,28.56,26356.0
2017-08-23 11:30:00,30.11,30.16,30.09,30.14,29627.0,28.56,28.6074,28.541,28.5885,29627.0
2017-08-23 12:00:00,30.14,30.17,30.13,30.14,30364.0,28.5885,28.6169,28.579,28.5885,30364.0
2017-08-23 12:30:00,30.14,30.18,30.13,30.16,31457.0,28.5885,28.6264,28.579,28.6074,31457.0
2017-08-23 13:00:00,30.17,30.18,30.11,30.12,26877.0,28.6169,28.6264,28.56,28.5695,26877.0
2017-08-23 13:30:00,30.12,30.14,30.08,30.11,27193.0,28.5695,28.5885,28.5316,28.56,27193.0
2017-08-23 14:00:00,30.12,30.16,30.11,30.11,31546.0,28.5695,28.6074,28.56,28.56,31546.0
2017-08-23 14:30:00,30.11,30.14,30.11,30.11,29502.0,28.56,28.5885,28.56,28.56,29502.0
2017-08-23 15:00:00,30.11,30.14,30.08,30.13,52659.0,28.56,28.5885,28.5316,28.579,52659.0
2017-08-23 15:30:00,30.13,30.17,30.09,30.09,123337.0,28.579,28.6169,28.541,28.541,123337.0
2017-08-24 09:30:00,30.23,30.26,30.07,30.09,24300.0,28.6738,28.7023,28.5221,28.541,24300.0
2017-08-24 10:00:00,30.11,30.17,30.07,30.16,25849.0,28.56,28.6169,28.5221,28.6074,25849.0
2017-08-24 10:30:00,30.15,30.26,30.15,30.23,20715.0,28.598,28.7023,28.598,28.6738,20715.0
2017-08-24 11:00:00,30.22,30.26,30.18,30.2,29988.0,28.6644,28.7023,28.6264,28.6454,29988.0
2017-08-24 11:30:00,30.19,30.26,30.15,30.23,30098.0,28.6359,28.7023,28.598,28.6738,30098.0
2017-08-24 12:00:00,30.23,30.24,30.19,30.21,18385.0,28.6738,28.6833,28.6359,28.6549,18385.0
2017-08-24 12:30:00,30.2,30.23,30.15,30.23,25786.0,28.6454,28.6738,28.598,28.6738,25786.0
2017-08-24 13:00:00,30.22,30.25,30.18,30.18,24518.0,28.6644,28.6928,28.6264,28.6264,24518.0
2017-08-24 13:30:00,30.18,30.23,30.16,30.21,28011.0,28.6264,28.6738,28.6074,28.6549,28011.0
2017-08-24 14:00:00,30.21,30.25,30.18,30.25,24361.0,28.6549,28.6928,28.6264,28.6928,24361.0
2017-08-24 14:30:00,30.24,30.27,30.22,30.27,24053.0,28.6833,28.7118,28.6644,28.7118,24053.0
2017-08-24 15:00:00,30.26,30.3,30.23,30.28,29968.0,28.7023,28.7402,28.6738,28.7213,29968.0
2017-08-24 15:30:00,30.27,30.32,30.24,30.29,222860.0,28.7118,28.7592,28.6833,28.7307,222860.0
2017-08-25 09:30:00,30.43,30.62,30.32,30.55,39325.0,28.8635,29.0438,28.7592,28.9774,39325.0
2017-08-25 10:00:00,30.54,30.54,30.46,30.51,22441.0,28.9679,28.9679,28.892,28.9394,22441.0
2017-08-25 10:30:00,30.51,30.53,30.41,30.42,20069.0,28.9394,28.9584,28.8446,28.8541,20069.0
2017-08-25 11:00:00,30.41,30.41,30.31,30.33,26411.0,28.8446,28.8446,28.7497,28.7687,26411.0
2017-08-25 11:30:00,30.32,30.33,30.27,30.27,18030.0,28.7592,28.7687,28.7118,28.7118,18030.0
2017-08-25 12:00:00,30.27,30.29,30.22,30.26,25095.0,28.7118,28.7307,28.6644,28.7023,25095.0
2017-08-25 12:30:00,30.25,30.25,30.21,30.24,22176.0,28.6928,28.6928,28.6549,28.6833,22176.0
2017-08-25 13:00:00,30.24,30.27,30.22,30.22,19084.0,28.6833,28.7118,28.6644,28.6644,19084.0
2017-08-25 13:30:00,30.22,30.23,30.19,30.2,20636.0,28.6644,28.6738,28.6359,28.6454,20636.0
2017-08-25 14:00:00,30.19,30.27,30.19,30.25,21777.0,28.6359,28.7118,28.6359,28.6928,21777.0
2017-08-25 14:30:00,30.24,30.3,30.23,30.3,26283.0,28.6833,28.7402,28.6738,28.7402,26283.0
2017-08-25 15:00:00,30.29,30.38,30.27,30.38,36482.0,28.7307,28.8161,28.7118,28.8161,36482.0
2017-08-25 15:30:00,30.38,30.38,30.28,30.29,101271.0,28.8161,28.8161,28.7213,28.7307,101271.0
2017-08-28 09:30:00,30.32,30.45,30.19,30.24,36218.0,28.7592,28.8825,28.6359,28.6833,36218.0
2017-08-28 10:00:00,30.24,30.35,30.22,30.26,20530.0,28.6833,28.7877,28.6644,28.7023,20530.0
2017-08-28 10:30:00,30.24,30.35,30.22,30.35,10934.0,28.6833,28.7877,28.6644,28.7877,10934.0
2017-08-28 11:00:00,30.35,30.38,30.32,30.34,16636.0,28.7877,28.8161,28.7592,28.7782,16636.0
2017-08-28 11:30:00,30.34,30.41,30.33,30.39,13236.0,28.7782,28.8446,28.7687,28.8256,13236.0
2017-08-28 12:00:00,30.39,30.42,30.31,30.31,18067.0,28.8256,28.8541,28.7497,28.7497,18067.0
2017-08-28 12:30:00,30.31,30.33,30.29,30.33,10088.0,28.7497,28.7687,28.7307,28.7687,10088.0
2017-08-28 13:00:00,30.33,30.37,30.32,30.35,11526.0,28.7687,28.8066,28.7592,28.7877,11526.0
2017-08-28 13:30:00,30.34,30.41,30.34,30.4,13580.0,28.7782,28.8446,28.7782,28.8351,13580.0
2017-08-28 14:00:00,30.41,30.42,30.39,30.42,14888.0,28.8446,28.8541,28.8256,28.8541,14888.0
2017-08-28 14:30:00,30.41,30.42,30.38,30.4,24249.0,28.8446,28.8541,28.8161,28.8351,24249.0
2017-08-28 15:00:00,30.4,30.43,30.38,30.42,32228.0,28.8351,28.8635,28.8161,28.8541,32228.0
2017-08-28 15:30:00,30.43,30.43,30.36,30.41,95822.0,28.8635,28.8635,28.7971,28.8446,95822.0
2017-08-29 09:30:00,30.1,30.36,30.07,30.32,31450.0,28.5505,28.7971,28.5221,28.7592,31450.0
2017-08-29 10:00:00,30.32,30.35,30.2,30.24,23970.0,28.7592,28.7877,28.6454,28.6833,23970.0
2017-08-29 10:30:00,30.25,30.35,30.25,30.35,25542.0,28.6928,28.7877,28.6928,28.7877,25542.0
2017-08-29 11:00:00,30.34,30.37,30.3,30.33,15597.0,28.7782,28.8066,28.7402,28.7687,15597.0
2017-08-29 11:30:00,30.33,30.41,30.32,30.4,17790.0,28.7687,28.8446,28.7592,28.8351,17790.0
2017-08-29 12:00:00,30.39,30.52,30.37,30.51,54420.0,28.8256,28.9489,28.8066,28.9394,54420.0
2017-08-29 12:30:00,30.51,30.58,30.51,30.58,13647.0,28.9394,29.0058,28.9394,29.0058,13647.0
2017-08-29 13:00:00,30.59,30.62,30.55,30.59,22928.0,29.0153,29.0438,28.9774,29.0153,22928.0
2017-08-29 13:30:00,30.59,30.6,30.52,30.57,17344.0,29.0153,29.0248,28.9489,28.9963,17344.0
2017-08-29 14:00:00,30.57,30.63,30.57,30.59,18665.0,28.9963,29.0532,28.9963,29.0153,18665.0
2017-08-29 14:30:00,30.59,30.64,30.59,30.63,30309.0,29.0153,29.0627,29.0153,29.0532,30309.0
2017-08-29 15:00:00,30.64,30.68,30.54,30.55,72089.0,29.0627,29.1007,28.9679,28.9774,72089.0
2017-08-29 15:30:00,30.55,30.6,30.53,30.6,180685.0,28.9774,29.0248,28.9584,29.0248,180685.0
2017-08-30 09:30:00,30.67,30.74,30.59,30.67,52340.0,29.0912,29.1576,29.0153,29.0912,52340.0
2017-08-30 10:00:00,30.67,30.78,30.63,30.73,62055.0,29.0912,29.1955,29.0532,29.1481,62055.0
2017-08-30 10:30:00,30.74,30.75,30.64,30.73,52446.0,29.1576,29.1671,29.0627,29.1481,52446.0
2017-08-30 11:00:00,30.73,30.79,30.65,30.79,76756.0,29.1481,29.205,29.0722,29.205,76756.0
2017-08-30 11:30:00,30.8,30.85,30.78,30.81,84392.0,29.2145,29.2619,29.1955,29.224,84392.0
2017-08-30 12:00:00,30.81,30.83,30.78,30.82,43719.0,29.224,29.2429,29.1955,29.2335,43719.0
2017-08-30 12:30:00,30.82,30.94,30.8,30.93,90570.0,29.2335,29.3473,29.2145,29.3378,90570.0
2017-08-30 13:00:00,30.92,31.0,30.88,30.99,78146.0,29.3283,29.4042,29.2904,29.3947,78146.0
2017-08-30 13:30:00,30.98,31.0,30.89,30.94,143745.0,29.3852,29.4042,29.2999,29.3473,143745.0
2017-08-30 14:00:00,30.94,30.96,30.9,30.93,37573.0,29.3473,29.3663,29.3093,29.3378,37573.0
2017-08-30 14:30:00,30.93,30.95,30.9,30.92,89802.0,29.3378,29.3568,29.3093,29.3283,89802.0
2017-08-30 15:00:00,30.92,30.97,30.88,30.96,69977.0,29.3283,29.3757,29.2904,29.3663,69977.0
2017-08-30 15:30:00,30.96,30.96,30.82,30.88,195338.0,29.3663,29.3663,29.2335,29.2904,195338.0
2017-08-31 09:30:00,31.0,31.07,30.93,31.0,56392.0,29.4042,29.4706,29.3378,29.4042,56392.0
2017-08-31 10:00:00,30.99,31.04,30.93,31.02,64693.0,29.3947,29.4421,29.3378,29.4232,64693.0
2017-08-31 10:30:00,31.02,31.16,30.99,31.08,119040.0,29.4232,29.556,29.3947,29.4801,119040.0
2017-08-31 11:00:00,31.09,31.16,31.08,31.1,88909.0,29.4896,29.556,29.4801,29.4991,88909.0
2017-08-31 11:30:00,31.1,31.19,31.06,31.15,61907.0,29.4991,29.5844,29.4611,29.5465,61907.0
2017-08-31 12:00:00,31.16,31.24,31.15,31.2,81140.0,29.556,29.6318,29.5465,29.5939,81140.0
2017-08-31 12:30:00,31.2,31.2,31.12,31.12,34726.0,29.5939,29.5939,29.518,29.518,34726.0
2017-08-31 13:00:00,31.13,31.15,31.09,31.1,38977.0,29.5275,29.5465,29.4896,29.4991,38977.0
2017-08-31 13:30:00,31.1,31.23,31.1,31.23,43648.0,29.4991,29.6224,29.4991,29.6224,43648.0
2017-08-31 14:00:00,31.23,31.3,31.21,31.29,50276.0,29.6224,29.6888,29.6034,29.6793,50276.0
2017-08-31 14:30:00,31.3,31.42,31.29,31.41,42811.0,29.6888,29.8026,29.6793,29.7931,42811.0
2017-08-31 15:00:00,31.42,31.42,31.34,31.39,56468.0,29.8026,29.8026,29.7267,29.7741,56468.0
2017-08-31 15:30:00,31.39,31.43,31.31,31.34,236445.0,29.7741,29.8121,29.6982,29.7267,236445.0
2017-09-01 09:30:00,31.4,31.47,31.32,31.43,69231.0,29.7836,29.85,29.7077,29.8121,69231.0
2017-09-01 10:00:00,31.43,31.44,31.33,31.37,70049.0,29.8121,29.8215,29.7172,29.7552,70049.0
2017-09-01 10:30:00,31.37,31.41,31.29,31.29,35488.0,29.7552,29.7931,29.6793,29.6793,35488.0
2017-09-01 11:00:00,31.29,31.3,31.22,31.25,30365.0,29.6793,29.6888,29.6129,29.6413,30365.0
2017-09-01 11:30:00,31.25,31.31,31.21,31.27,78240.0,29.6413,29.6982,29.6034,29.6603,78240.0
2017-09-01 12:00:00,31.27,31.31,31.14,31.29,156773.0,29.6603,29.6982,29.537,29.6793,156773.0
2017-09-01 12:30:00,31.29,31.33,31.24,31.3,140612.0,29.6793,29.7172,29.6318,29.6888,140612.0
2017-09-01 13:00:00,31.3,31.33,31.22,31.3,84892.0,29.6888,29.7172,29.6129,29.6888,84892.0
2017-09-01 13:30:00,31.3,31.38,31.3,31.38,28936.0,29.6888,29.7646,29.6888,29.7646,28936.0
2017-09-01 14:00:00,31.38,31.39,31.34,31.35,75273.0,29.7646,29.7741,29.7267,29.7362,75273.0
2017-09-01 14:30:00,31.36,31.45,31.35,31.43,48771.0,29.7457,29.831,29.7362,29.8121,48771.0
2017-09-01 15:00:00,31.44,31.45,31.41,31.43,50444.0,29.8215,29.831,29.7931,29.8121,50444.0
2017-09-01 15:30:00,31.42,31.42,31.32,31.34,207692.0,29.8026,29.8026,29.7077,29.7267,207692.0
2017-09-05 09:30:00,31.25,31.38,31.11,31.13,115870.0,29.6413,29.7646,29.5085,29.5275,115870.0
2017-09-05 10:00:00,31.13,31.14,30.96,30.98,55860.0,29.5275,29.537,29.3663,29.3852,55860.0
2017-09-05 10:30:00,30.98,31.02,30.9,30.95,24642.0,29.3852,29.4232,29.3093,29.3568,24642.0
2017-09-05 11:00:00,30.94,30.99,30.87,30.95,22373.0,29.3473,29.3947,29.2809,29.3568,22373.0
2017-09-05 11:30:00,30.94,30.99,30.93,30.96,31834.0,29.3473,29.3947,29.3378,29.3663,31834.0
2017-09-05 12:00:00,30.96,30.96,30.75,30.75,48093.0,29.3663,29.3663,29.1671,29.1671,48093.0
2017-09-05 12:30:00,30.75,30.76,30.67,30.74,27027.0,29.1671,29.1766,29.0912,29.1576,27027.0
2017-09-05 13:00:00,30.73,30.73,30.61,30.71,37417.0,29.1481,29.1481,29.0343,29.1291,37417.0
2017-09-05 13:30:00,30.7,30.83,30.68,30.83,24799.0,29.1196,29.2429,29.1007,29.2429,24799.0
2017-09-05 14:00:00,30.82,30.86,30.75,30.86,31980.0,29.2335,29.2714,29.1671,29.2714,31980.0
2017-09-05 14:30:00,30.86,30.88,30.81,30.82,30995.0,29.2714,29.2904,29.224,29.2335,30995.0
2017-09-05 15:00:00,30.82,30.91,30.82,30.9,58189.0,29.2335,29.3188,29.2335,29.3093,58189.0
2017-09-05 15:30:00,30.9,30.94,30.85,30.85,239815.0,29.3093,29.3473,29.2619,29.2619,239815.0
2017-09-06 09:30:00,30.94,30.94,30.61,30.79,65057.0,29.3473,29.3473,29.0343,29.205,65057.0
2017-09-06 10:00:00,30.77,30.78,30.61,30.63,63288.0,29.186,29.1955,29.0343,29.0532,63288.0
2017-09-06 10:30:00,30.63,30.68,30.55,30.58,44060.0,29.0532,29.1007,28.9774,29.0058,44060.0
2017-09-06 11:00:00,30.58,30.59,30.45,30.51,103571.0,29.0058,29.0153,28.8825,28.9394,103571.0
2017-09-06 11:30:00,30.5,30.55,30.48,30.49,64065.0,28.9299,28.9774,28.911,28.9205,64065.0
2017-09-06 12:00:00,30.49,30.52,30.47,30.51,48126.0,28.9205,28.9489,28.9015,28.9394,48126.0
2017-09-06 12:30:00,30.51,30.62,30.5,30.61,33248.0,28.9394,29.0438,28.9299,29.0343,33248.0
2017-09-06 13:00:00,30.62,30.66,30.55,30.55,83334.0,29.0438,29.0817,28.9774,28.9774,83334.0
2017-09-06 13:30:00,30.56,30.57,30.47,30.5,98899.0,28.9868,28.9963,28.9015,28.9299,98899.0
2017-09-06 14:00:00,30.5,30.55,30.49,30.5,72507.0,28.9299,28.9774,28.9205,28.9299,72507.0
2017-09-06 14:30:00,30.49,30.5,30.44,30.46,68684.0,28.9205,28.9299,28.873,28.892,68684.0
2017-09-06 15:00:00,30.45,30.55,30.45,30.55,103058.0,28.8825,28.9774,28.8825,28.9774,103058.0
2017-09-06 15:30:00,30.54,30.55,30.41,30.42,348889.0,28.9679,28.9774,28.8446,28.8541,348889.0
2017-09-07 09:30:00,30.37,30.49,30.32,30.35,74916.0,28.8066,28.9205,28.7592,28.7877,74916.0
2017-09-07 10:00:00,30.35,30.41,30.28,30.28,86548.0,28.7877,28.8446,28.7213,28.7213,86548.0
2017-09-07 10:30:00,30.28,30.53,30.27,30.53,76652.0,28.7213,28.9584,28.7118,28.9584,76652.0
2017-09-07 11:00:00,30.55,30.55,30.3,30.32,77287.0,28.9774,28.9774,28.7402,28.7592,77287.0
2017-09-07 11:30:00,30.33,30.33,30.26,30.29,80016.0,28.7687,28.7687,28.7023,28.7307,80016.0
2017-09-07 12:00:00,30.29,30.32,30.25,30.26,63297.0,28.7307,28.7592,28.6928,28.7023,63297.0
2017-09-07 12:30:00,30.25,30.32,30.25,30.3,49509.0,28.6928,28.7592,28.6928,28.7402,49509.0
2017-09-07 13:00:00,30.31,30.38,30.29,30.34,105119.0,28.7497,28.8161,28.7307,28.7782,105119.0
2017-09-07 13:30:00,30.33,30.39,30.32,30.37,51445.0,28.7687,28.8256,28.7592,28.8066,51445.0
2017-09-07 14:00:00,30.37,30.45,30.36,30.41,59499.0,28.8066,28.8825,28.7971,28.8446,59499.0
2017-09-07 14:30:00,30.41,30.41,30.36,30.38,65752.0,28.8446,28.8446,28.7971,28.8161,65752.0
2017-09-07 15:00:00,30.38,30.44,30.35,30.37,114209.0,28.8161,28.873,28.7877,28.8066,114209.0
2017-09-07 15:30:00,30.37,30.37,30.34,30.37,283438.0,28.8066,28.8066,28.7782,28.8066,283438.0
2017-09-08 09:30:00,30.27,30.3,30.16,30.21,29140.0,28.7118,28.7402,28.6074,28.6549,29140.0
2017-09-08 10:00:00,30.21,30.3,30.13,30.3,55032.0,28.6549,28.7402,28.579,28.7402,55032.0
2017-09-08 10:30:00,30.29,30.42,30.27,30.42,37285.0,28.7307,28.8541,28.7118,28.8541,37285.0
2017-09-08 11:00:00,30.42,30.46,30.35,30.41,39548.0,28.8541,28.892,28.7877,28.8446,39548.0
2017-09-08 11:30:00,30.41,30.47,30.4,30.46,32599.0,28.8446,28.9015,28.8351,28.892,32599.0
2017-09-08 12:00:00,30.47,30.48,30.38,30.39,33625.0,28.9015,28.911,28.8161,28.8256,33625.0
2017-09-08 12:30:00,30.4,30.46,30.4,30.42,23006.0,28.8351,28.892,28.8351,28.8541,23006.0
2017-09-08 13:00:00,30.42,30.42,30.39,30.4,18744.0,28.8541,28.8541,28.8256,28.8351,18744.0
2017-09-08 13:30:00,30.39,30.4,30.33,30.37,32244.0,28.8256,28.8351,28.7687,28.8066,32244.0
2017-09-08 14:00:00,30.36,30.47,30.36,30.45,29165.0,28.7971,28.9015,28.7971,28.8825,29165.0
2017-09-08 14:30:00,30.46,30.47,30.42,30.42,77267.0,28.892,28.9015,28.8541,28.8541,77267.0
2017-09-08 15:00:00,30.43,30.53,30.42,30.48,163080.0,28.8635,28.9584,28.8541,28.911,163080.0
2017-09-08 15:30:00,30.48,30.5,30.4,30.41,228681.0,28.911,28.9299,28.8351,28.8446,228681.0
2017-09-11 09:30:00,30.74,30.89,30.68,30.73,163503.0,29.1576,29.2999,29.1007,29.1481,163503.0
2017-09-11 10:00:00,30.74,30.79,30.69,30.7,85257.0,29.1576,29.205,29.1102,29.1196,85257.0
2017-09-11 10:30:00,30.7,30.7,30.54,30.6,58999.0,29.1196,29.1196,28.9679,29.0248,58999.0
2017-09-11 11:00:00,30.59,30.81,30.59,30.77,105452.0,29.0153,29.224,29.0153,29.186,105452.0
2017-09-11 11:30:00,30.78,30.84,30.77,30.8,64790.0,29.1955,29.2524,29.186,29.2145,64790.0
2017-09-11 12:00:00,30.79,30.83,30.77,30.79,66550.0,29.205,29.2429,29.186,29.205,66550.0
2017-09-11 12:30:00,30.8,30.94,30.8,30.93,242960.0,29.2145,29.3473,29.2145,29.3378,242960.0
2017-09-11 13:00:00,30.93,31.07,30.92,31.05,119173.0,29.3378,29.4706,29.3283,29.4516,119173.0
2017-09-11 13:30:00,31.05,31.07,31.01,31.06,49081.0,29.4516,29.4706,29.4137,29.4611,49081.0
2017-09-11 14:00:00,31.07,31.13,31.06,31.12,148611.0,29.4706,29.5275,29.4611,29.518,148611.0
2017-09-11 14:30:00,31.13,31.42,31.11,31.38,379218.0,29.5275,29.8026,29.5085,29.7646,379218.0
2017-09-11 15:00:00,31.39,31.44,31.32,31.43,260935.0,29.7741,29.8215,29.7077,29.8121,260935.0
2017-09-11 15:30:00,31.43,31.43,31.23,31.24,477808.0,29.8121,29.8121,29.6224,29.6318,477808.0
2017-09-12 09:30:00,31.42,31.45,31.19,31.37,117135.0,29.8026,29.831,29.5844,29.7552,117135.0
2017-09-12 10:00:00,31.36,31.42,31.27,31.42,84073.0,29.7457,29.8026,29.6603,29.8026,84073.0
2017-09-12 10:30:00,31.42,31.44,31.34,31.43,72424.0,29.8026,29.8215,29.7267,29.8121,72424.0
2017-09-12 11:00:00,31.42,31.43,31.36,31.37,117726.0,29.8026,29.8121,29.7457,29.7552,117726.0
2017-09-12 11:30:00,31.37,31.4,31.23,31.23,116834.0,29.7552,29.7836,29.6224,29.6224,116834.0
2017-09-12 12:00:00,31.24,31.27,31.17,31.22,142665.0,29.6318,29.6603,29.5654,29.6129,142665.0
2017-09-12 12:30:00,31.22,31.3,31.21,31.26,54156.0,29.6129,29.6888,29.6034,29.6508,54156.0
2017-09-12 13:00:00,31.27,31.28,31.14,31.18,95331.0,29.6603,29.6698,29.537,29.5749,95331.0
2017-09-12 13:30:00,31.19,31.3,31.19,31.27,64605.0,29.5844,29.6888,29.5844,29.6603,64605.0
2017-09-12 14:00:00,31.27,31.29,31.23,31.24,55513.0,29.6603,29.6793,29.6224,29.6318,55513.0
2017-09-12 14:30:00,31.25,31.26,31.19,31.19,72004.0,29.6413,29.6508,29.5844,29.5844,72004.0
2017-09-12 15:00:00,31.19,31.2,31.1,31.13,137336.0,29.5844,29.5939,29.4991,29.5275,137336.0
2017-09-12 15:30:00,31.12,31.21,31.1,31.14,455105.0,29.518,29.6034,29.4991,29.537,455105.0
2017-09-13 09:30:00,31.01,31.1,30.9,30.93,106198.0,29.4137,29.4991,29.3093,29.3378,106198.0
2017-09-13 10:00:00,30.93,31.02,30.88,30.98,100219.0,29.3378,29.4232,29.2904,29.3852,100219.0
2017-09-13 10:30:00,30.99,31.01,30.91,31.01,63980.0,29.3947,29.4137,29.3188,29.4137,63980.0
2017-09-13 11:00:00,31.02,31.11,31.02,31.1,47627.0,29.4232,29.5085,29.4232,29.4991,47627.0
2017-09-13 11:30:00,31.1,31.16,31.04,31.13,47623.0,29.4991,29.556,29.4421,29.5275,47623.0
2017-09-13 12:00:00,31.12,31.2,31.12,31.2,150753.0,29.518,29.5939,29.518,29.5939,150753.0
2017-09-13 12:30:00,31.2,31.24,31.16,31.16,42373.0,29.5939,29.6318,29.556,29.556,42373.0
2017-09-13 13:00:00,31.17,31.19,31.13,31.19,22789.0,29.5654,29.5844,29.5275,29.5844,22789.0
2017-09-13 13:30:00,31.2,31.21,31.17,31.18,43643.0,29.5939,29.6034,29.5654,29.5749,43643.0
2017-09-13 14:00:00,31.18,31.18,31.04,31.04,78245.0,29.5749,29.5749,29.4421,29.4421,78245.0
2017-09-13 14:30:00,31.04,31.08,31.03,31.06,60107.0,29.4421,29.4801,29.4327,29.4611,60107.0
2017-09-13 15:00:00,31.06,31.07,31.01,31.01,57988.0,29.4611,29.4706,29.4137,29.4137,57988.0
2017-09-13 15:30:00,31.01,31.04,30.97,31.01,223153.0,29.4137,29.4421,29.3757,29.4137,223153.0
2017-09-14 09:30:00,30.83,30.96,30.76,30.78,33802.0,29.2429,29.3663,29.1766,29.1955,33802.0
2017-09-14 10:00:00,30.79,30.8,30.69,30.77,60729.0,29.205,29.2145,29.1102,29.186,60729.0
2017-09-14 10:30:00,30.76,30.84,30.76,30.84,29909.0,29.1766,29.2524,29.1766,29.2524,29909.0
2017-09-14 11:00:00,30.85,30.85,30.77,30.8,34462.0,29.2619,29.2619,29.186,29.2145,34462.0
2017-09-14 11:30:00,30.8,30.84,30.8,30.83,17778.0,29.2145,29.2524,29.2145,29.2429,17778.0
2017-09-14 12:00:00,30.83,30.84,30.69,30.72,69406.0,29.2429,29.2524,29.1102,29.1386,69406.0
2017-09-14 12:30:00,30.73,30.76,30.72,30.75,19129.0,29.1481,29.1766,29.1386,29.1671,19129.0
2017-09-14 13:00:00,30.76,30.76,30.67,30.68,57344.0,29.1766,29.1766,29.0912,29.1007,57344.0
2017-09-14 13:30:00,30.68,30.71,30.68,30.69,11696.0,29.1007,29.1291,29.1007,29.1102,11696.0
2017-09-14 14:00:00,30.69,30.79,30.69,30.76,20480.0,29.1102,29.205,29.1102,29.1766,20480.0
2017-09-14 14:30:00,30.76,30.83,30.74,30.82,54977.0,29.1766,29.2429,29.1576,29.2335,54977.0
2017-09-14 15:00:00,30.82,30.82,30.72,30.74,57851.0,29.2335,29.2335,29.1386,29.1576,57851.0
2017-09-14 15:30:00,30.74,30.75,30.7,30.72,140921.0,29.1576,29.1671,29.1196,29.1386,140921.0
2017-09-15 09:30:00,30.55,30.8,30.55,30.75,197328.0,28.9774,29.2145,28.9774,29.1671,197328.0
2017-09-15 10:00:00,30.74,30.78,30.69,30.75,61644.0,29.1576,29.1955,29.1102,29.1671,61644.0
2017-09-15 10:30:00,30.76,30.78,30.68,30.7,82000.0,29.1766,29.1955,29.1007,29.1196,82000.0
2017-09-15 11:00:00,30.7,30.71,30.64,30.7,121115.0,29.1196,29.1291,29.0627,29.1196,121115.0
2017-09-15 11:30:00,30.7,30.71,30.64,30.68,65606.0,29.1196,29.1291,29.0627,29.1007,65606.0
2017-09-15 12:00:00,30.69,30.71,30.67,30.7,28309.0,29.1102,29.1291,29.0912,29.1196,28309.0
2017-09-15 12:30:00,30.71,30.72,30.68,30.7,27906.0,29.1291,29.1386,29.1007,29.1196,27906.0
2017-09-15 13:00:00,30.7,30.71,30.68,30.68,28414.0,29.1196,29.1291,29.1007,29.1007,28414.0
2017-09-15 13:30:00,30.69,30.71,30.68,30.69,40805.0,29.1102,29.1291,29.1007,29.1102,40805.0
2017-09-15 14:00:00,30.7,30.76,30.69,30.75,156243.0,29.1196,29.1766,29.1102,29.1671,156243.0
2017-09-15 14:30:00,30.75,30.77,30.72,30.75,96969.0,29.1671,29.186,29.1386,29.1671,96969.0
2017-09-15 15:00:00,30.74,30.75,30.7,30.71,113100.0,29.1576,29.1671,29.1196,29.1291,113100.0
2017-09-15 15:30:00,30.71,30.74,30.68,30.73,291761.0,29.1291,29.1576,29.1007,29.1481,291761.0
2017-09-18 09:30:00,30.86,30.91,30.71,30.71,68920.0,29.2714,29.3188,29.1291,29.1291,68920.0
2017-09-18 10:00:00,30.72,30.78,30.59,30.61,157561.0,29.1386,29.1955,29.0153,29.0343,157561.0
2017-09-18 10:30:00,30.61,30.64,30.51,30.56,207791.0,29.0343,29.0627,28.9394,28.9868,207791.0
2017-09-18 11:00:00,30.57,30.69,30.54,30.69,82302.0,28.9963,29.1102,28.9679,29.1102,82302.0
2017-09-18 11:30:00,30.69,30.72,30.67,30.67,50927.0,29.1102,29.1386,29.0912,29.0912,50927.0
2017-09-18 12:00:00,30.68,30.72,30.67,30.71,46958.0,29.1007,29.1386,29.0912,29.1291,46958.0
2017-09-18 12:30:00,30.7,30.72,30.68,30.7,32585.0,29.1196,29.1386,29.1007,29.1196,32585.0
2017-09-18 13:00:00,30.7,30.71,30.66,30.7,41018.0,29.1196,29.1291,29.0817,29.1196,41018.0
2017-09-18 13:30:00,30.69,30.81,30.69,30.79,140713.0,29.1102,29.224,29.1102,29.205,140713.0
2017-09-18 14:00:00,30.79,30.81,30.67,30.71,130085.0,29.205,29.224,29.0912,29.1291,130085.0
2017-09-18 14:30:00,30.71,30.76,30.67,30.74,41830.0,29.1291,29.1766,29.0912,29.1576,41830.0
2017-09-18 15:00:00,30.75,30.81,30.74,30.8,62657.0,29.1671,29.224,29.1576,29.2145,62657.0
2017-09-18 15:30:00,30.81,30.86,30.76,30.76,226681.0,29.224,29.2714,29.1766,29.1766,226681.0
2017-09-19 09:30:00,30.95,31.03,30.91,31.02,59170.0,29.3568,29.4327,29.3188,29.4232,59170.0
2017-09-19 10:00:00,31.02,31.11,31.01,31.08,61376.0,29.4232,29.5085,29.4137,29.4801,61376.0
2017-09-19 10:30:00,31.09,31.2,31.05,31.15,85564.0,29.4896,29.5939,29.4516,29.5465,85564.0
2017-09-19 11:00:00,31.15,31.31,31.15,31.29,51469.0,29.5465,29.6982,29.5465,29.6793,51469.0
2017-09-19 11:30:00,31.29,31.49,31.29,31.43,74069.0,29.6793,29.869,29.6793,29.8121,74069.0
2017-09-19 12:00:00,31.43,31.52,31.41,31.52,68605.0,29.8121,29.8974,29.7931,29.8974,68605.0
2017-09-19 12:30:00,31.53,31.55,31.49,31.51,92564.0,29.9069,29.9259,29.869,29.8879,92564.0
2017-09-19 13:00:00,31.5,31.55,31.48,31.5,94457.0,29.8785,29.9259,29.8595,29.8785,94457.0
2017-09-19 13:30:00,31.5,31.58,31.48,31.58,74838.0,29.8785,29.9543,29.8595,29.9543,74838.0
2017-09-19 14:00:00,31.58,31.6,31.52,31.52,84402.0,29.9543,29.9733,29.8974,29.8974,84402.0
2017-09-19 14:30:00,31.53,31.57,31.46,31.47,92949.0,29.9069,29.9449,29.8405,29.85,92949.0
2017-09-19 15:00:00,31.47,31.53,31.42,31.51,107118.0,29.85,29.9069,29.8026,29.8879,107118.0
2017-09-19 15:30:00,31.51,31.53,31.43,31.45,311442.0,29.8879,29.9069,29.8121,29.831,311442.0
2017-09-20 09:30:00,31.46,31.51,31.34,31.45,54985.0,29.8405,29.8879,29.7267,29.831,54985.0
2017-09-20 10:00:00,31.45,31.45,31.09,31.13,106525.0,29.831,29.831,29.4896,29.5275,106525.0
2017-09-20 10:30:00,31.12,31.12,31.04,31.05,123430.0,29.518,29.518,29.4421,29.4516,123430.0
2017-09-20 11:00:00,31.05,31.06,30.81,30.82,194071.0,29.4516,29.4611,29.224,29.2335,194071.0
2017-09-20 11:30:00,30.82,30.84,30.74,30.84,149885.0,29.2335,29.2524,29.1576,29.2524,149885.0
2017-09-20 12:00:00,30.83,30.98,30.73,30.93,73772.0,29.2429,29.3852,29.1481,29.3378,73772.0
2017-09-20 12:30:00,30.94,30.96,30.68,30.71,97919.0,29.3473,29.3663,29.1007,29.1291,97919.0
2017-09-20 13:00:00,30.71,30.75,30.61,30.64,140433.0,29.1291,29.1671,29.0343,29.0627,140433.0
2017-09-20 13:30:00,30.64,30.65,30.5,30.5,111090.0,29.0627,29.0722,28.9299,28.9299,111090.0
2017-09-20 14:00:00,30.5,30.6,30.34,30.36,129915.0,28.9299,29.0248,28.7782,28.7971,129915.0
2017-09-20 14:30:00,30.37,30.47,30.3,30.4,254617.0,28.8066,28.9015,28.7402,28.8351,254617.0
2017-09-20 15:00:00,30.39,30.4,30.33,30.35,183321.0,28.8256,28.8351,28.7687,28.7877,183321.0
2017-09-20 15:30:00,30.36,30.43,30.16,30.41,592806.0,28.7971,28.8635,28.6074,28.8446,592806.0
2017-09-21 09:30:00,30.23,30.33,29.95,29.96,133691.0,28.6738,28.7687,28.4082,28.4177,133691.0
2017-09-21 10:00:00,29.96,29.97,29.75,29.78,171510.0,28.4177,28.4272,28.2185,28.247,171510.0
2017-09-21 10:30:00,29.78,29.9,29.63,29.8,295992.0,28.247,28.3608,28.1047,28.266,295992.0
2017-09-21 11:00:00,29.8,29.87,29.7,29.85,457929.0,28.266,28.3324,28.1711,28.3134,457929.0
2017-09-21 11:30:00,29.85,30.04,29.78,29.98,238440.0,28.3134,28.4936,28.247,28.4367,238440.0
2017-09-21 12:00:00,29.98,30.01,29.89,29.96,98088.0,28.4367,28.4652,28.3513,28.4177,98088.0
2017-09-21 12:30:00,29.96,29.97,29.8,29.83,151742.0,28.4177,28.4272,28.266,28.2944,151742.0
2017-09-21 13:00:00,29.84,29.96,29.82,29.82,92825.0,28.3039,28.4177,28.2849,28.2849,92825.0
2017-09-21 13:30:00,29.82,29.85,29.71,29.79,122142.0,28.2849,28.3134,28.1806,28.2565,122142.0
2017-09-21 14:00:00,29.79,29.92,29.78,29.89,87040.0,28.2565,28.3798,28.247,28.3513,87040.0
2017-09-21 14:30:00,29.9,29.9,29.79,29.83,121705.0,28.3608,28.3608,28.2565,28.2944,121705.0
2017-09-21 15:00:00,29.83,29.9,29.82,29.84,157408.0,28.2944,28.3608,28.2849,28.3039,157408.0
2017-09-21 15:30:00,29.85,29.87,29.74,29.77,394483.0,28.3134,28.3324,28.2091,28.2375,394483.0
2017-09-22 09:30:00,29.7,29.82,29.6,29.79,108685.0,28.1711,28.2849,28.0763,28.2565,108685.0
2017-09-22 10:00:00,29.79,29.81,29.44,29.44,150375.0,28.2565,28.2755,27.9245,27.9245,150375.0
2017-09-22 10:30:00,29.43,29.63,29.36,29.47,213539.0,27.915,28.1047,27.8486,27.953,213539.0
2017-09-22 11:00:00,29.48,29.68,29.47,29.58,159791.0,27.9624,28.1521,27.953,28.0573,159791.0
2017-09-22 11:30:00,29.58,29.63,29.45,29.5,175351.0,28.0573,28.1047,27.934,27.9814,175351.0
2017-09-22 12:00:00,29.5,29.54,29.46,29.48,98456.0,27.9814,28.0194,27.9435,27.9624,98456.0
2017-09-22 12:30:00,29.48,29.55,29.45,29.5,152479.0,27.9624,28.0288,27.934,27.9814,152479.0
2017-09-22 13:00:00,29.5,29.51,29.41,29.45,138290.0,27.9814,27.9909,27.896,27.934,138290.0
2017-09-22 13:30:00,29.45,29.55,29.4,29.46,255397.0,27.934,28.0288,27.8866,27.9435,255397.0
2017-09-22 14:00:00,29.47,29.53,29.47,29.49,200428.0,27.953,28.0099,27.953,27.9719,200428.0
2017-09-22 14:30:00,29.49,29.54,29.46,29.52,116758.0,27.9719,28.0194,27.9435,28.0004,116758.0
2017-09-22 15:00:00,29.51,29.52,29.46,29.49,356630.0,27.9909,28.0004,27.9435,27.9719,356630.0
2017-09-22 15:30:00,29.5,29.51,29.43,29.44,705158.0,27.9814,27.9909,27.915,27.9245,705158.0
2017-09-25 09:30:00,29.08,29.08,28.59,28.95,408383.0,27.583,27.583,27.1183,27.4597,408383.0
2017-09-25 10:00:00,28.95,29.03,28.92,28.99,260166.0,27.4597,27.5356,27.4313,27.4977,260166.0
2017-09-25 10:30:00,29.0,29.0,28.84,28.92,503921.0,27.5072,27.5072,27.3554,27.4313,503921.0
2017-09-25 11:00:00,28.92,29.0,28.83,28.98,153467.0,27.4313,27.5072,27.3459,27.4882,153467.0
2017-09-25 11:30:00,28.98,29.03,28.94,29.02,397528.0,27.4882,27.5356,27.4502,27.5261,397528.0
2017-09-25 12:00:00,29.02,29.05,28.81,28.95,317820.0,27.5261,27.5546,27.3269,27.4597,317820.0
2017-09-25 12:30:00,28.95,29.03,28.93,29.0,106314.0,27.4597,27.5356,27.4408,27.5072,106314.0
2017-09-25 13:00:00,29.0,29.05,28.96,29.0,176407.0,27.5072,27.5546,27.4692,27.5072,176407.0
2017-09-25 13:30:00,29.0,29.06,28.98,29.01,118883.0,27.5072,27.5641,27.4882,27.5166,118883.0
2017-09-25 14:00:00,29.01,29.05,28.89,28.96,459143.0,27.5166,27.5546,27.4028,27.4692,459143.0
2017-09-25 14:30:00,28.96,28.99,28.86,28.99,146218.0,27.4692,27.4977,27.3744,27.4977,146218.0
2017-09-25 15:00:00,28.99,29.0,28.78,28.79,351502.0,27.4977,27.5072,27.2985,27.308,351502.0
2017-09-25 15:30:00,28.79,28.81,28.27,28.27,1855631.0,27.308,27.3269,26.8147,26.8147,1855631.0
2017-09-26 09:30:00,28.34,28.68,28.34,28.42,345091.0,26.8811,27.2036,26.8811,26.957,345091.0
2017-09-26 10:00:00,28.42,28.5,28.21,28.28,187542.0,26.957,27.0329,26.7578,26.8242,187542.0
2017-09-26 10:30:00,28.27,28.34,28.21,28.25,164266.0,26.8147,26.8811,26.7578,26.7958,164266.0
2017-09-26 11:00:00,28.25,28.26,28.03,28.04,180735.0,26.7958,26.8052,26.5871,26.5966,180735.0
2017-09-26 11:30:00,28.04,28.17,28.03,28.1,132801.0,26.5966,26.7199,26.5871,26.6535,132801.0
2017-09-26 12:00:00,28.11,28.16,28.05,28.06,120176.0,26.663,26.7104,26.6061,26.6155,120176.0
2017-09-26 12:30:00,28.06,28.13,28.05,28.1,148647.0,26.6155,26.6819,26.6061,26.6535,148647.0
2017-09-26 13:00:00,28.11,28.29,28.09,28.19,185624.0,26.663,26.8337,26.644,26.7388,185624.0
2017-09-26 13:30:00,28.19,28.22,28.11,28.13,99601.0,26.7388,26.7673,26.663,26.6819,99601.0
2017-09-26 14:00:00,28.14,28.17,28.05,28.07,139692.0,26.6914,26.7199,26.6061,26.625,139692.0
2017-09-26 14:30:00,28.08,28.14,27.95,27.99,282763.0,26.6345,26.6914,26.5112,26.5491,282763.0
2017-09-26 15:00:00,27.99,27.99,27.84,27.86,228122.0,26.5491,26.5491,26.4069,26.4258,228122.0
2017-09-26 15:30:00,27.86,27.89,27.76,27.83,793449.0,26.4258,26.4543,26.331,26.3974,793449.0
2017-09-27 09:30:00,28.11,28.44,28.01,28.04,549929.0,26.663,26.976,26.5681,26.5966,549929.0
2017-09-27 10:00:00,28.04,28.43,28.0,28.28,200927.0,26.5966,26.9665,26.5586,26.8242,200927.0
2017-09-27 10:30:00,28.28,28.33,28.15,28.18,164774.0,26.8242,26.8716,26.7009,26.7294,164774.0
2017-09-27 11:00:00,28.18,28.21,28.07,28.11,161561.0,26.7294,26.7578,26.625,26.663,161561.0
2017-09-27 11:30:00,28.11,28.12,27.84,28.07,268102.0,26.663,26.6725,26.4069,26.625,268102.0
2017-09-27 12:00:00,28.07,28.11,28.0,28.05,191963.0,26.625,26.663,26.5586,26.6061,191963.0
2017-09-27 12:30:00,28.05,28.25,28.02,28.2,300120.0,26.6061,26.7958,26.5776,26.7483,300120.0
2017-09-27 13:00:00,28.21,28.48,28.19,28.4,749370.0,26.7578,27.0139,26.7388,26.938,749370.0
2017-09-27 13:30:00,28.4,28.46,28.27,28.45,228100.0,26.938,26.995,26.8147,26.9855,228100.0
2017-09-27 14:00:00,28.46,28.73,28.45,28.7,303765.0,26.995,27.2511,26.9855,27.2226,303765.0
2017-09-27 14:30:00,28.7,28.83,28.53,28.82,378264.0,27.2226,27.3459,27.0613,27.3364,378264.0
2017-09-27 15:00:00,28.82,28.93,28.66,28.8,383676.0,27.3364,27.4408,27.1847,27.3174,383676.0
2017-09-27 15:30:00,28.79,28.87,28.69,28.81,795800.0,27.308,27.3838,27.2131,27.3269,795800.0
2017-09-28 09:30:00,28.62,29.95,28.58,29.7,1430004.0,27.1467,28.4082,27.1088,28.1711,1430004.0
2017-09-28 10:00:00,29.7,29.74,29.45,29.72,511700.0,28.1711,28.2091,27.934,28.1901,511700.0
2017-09-28 10:30:00,29.71,29.81,29.52,29.75,385280.0,28.1806,28.2755,28.0004,28.2185,385280.0
2017-09-28 11:00:00,29.75,29.91,29.69,29.86,563798.0,28.2185,28.3703,28.1616,28.3229,563798.0
2017-09-28 11:30:00,29.87,30.03,29.85,30.0,578302.0,28.3324,28.4841,28.3134,28.4557,578302.0
2017-09-28 12:00:00,30.0,30.12,29.92,30.05,355296.0,28.4557,28.5695,28.3798,28.5031,355296.0
2017-09-28 12:30:00,30.04,30.08,29.78,29.94,249117.0,28.4936,28.5316,28.247,28.3988,249117.0
2017-09-28 13:00:00,29.95,30.2,29.94,30.18,260563.0,28.4082,28.6454,28.3988,28.6264,260563.0
2017-09-28 13:30:00,30.18,30.19,30.05,30.14,245596.0,28.6264,28.6359,28.5031,28.5885,245596.0
2017-09-28 14:00:00,30.14,30.18,29.98,30.02,261505.0,28.5885,28.6264,28.4367,28.4746,261505.0
2017-09-28 14:30:00,30.01,30.01,29.84,29.85,382808.0,28.4652,28.4652,28.3039,28.3134,382808.0
2017-09-28 15:00:00,29.83,30.0,29.83,29.94,272529.0,28.2944,28.4557,28.2944,28.3988,272529.0
2017-09-28 15:30:00,29.93,29.99,29.86,29.91,1220918.0,28.3893,28.4462,28.3229,28.3703,1220918.0
2017-09-29 09:30:00,29.92,30.14,29.4,29.4,257743.0,28.3798,28.5885,27.8866,27.8866,257743.0
2017-09-29 10:00:00,29.39,29.4,29.16,29.36,339827.0,27.8771,27.8866,27.6589,27.8486,339827.0
2017-09-29 10:30:00,29.36,29.39,29.17,29.28,174269.0,27.8486,27.8771,27.6684,27.7727,174269.0
2017-09-29 11:00:00,29.28,29.44,29.2,29.42,251520.0,27.7727,27.9245,27.6969,27.9055,251520.0
2017-09-29 11:30:00,29.42,29.46,29.03,29.14,302022.0,27.9055,27.9435,27.5356,27.6399,302022.0
2017-09-29 12:00:00,29.15,29.21,29.0,29.06,182001.0,27.6494,27.7063,27.5072,27.5641,182001.0
2017-09-29 12:30:00,29.07,29.1,28.82,28.87,191415.0,27.5735,27.602,27.3364,27.3838,191415.0
2017-09-29 13:00:00,28.87,28.88,28.8,28.86,113964.0,27.3838,27.3933,27.3174,27.3744,113964.0
2017-09-29 13:30:00,28.86,28.88,28.63,28.63,183906.0,27.3744,27.3933,27.1562,27.1562,183906.0
2017-09-29 14:00:00,28.63,28.65,28.49,28.52,332560.0,27.1562,27.1752,27.0234,27.0519,332560.0
2017-09-29 14:30:00,28.52,28.63,28.44,28.62,211516.0,27.0519,27.1562,26.976,27.1467,211516.0
2017-09-29 15:00:00,28.61,28.64,28.53,28.58,265234.0,27.1372,27.1657,27.0613,27.1088,265234.0
2017-09-29 15:30:00,28.58,28.61,28.52,28.55,758224.0,27.1088,27.1372,27.0519,27.0803,758224.0
2017-10-02 09:30:00,28.71,28.97,28.68,28.79,205710.0,27.2321,27.4787,27.2036,27.308,205710.0
2017-10-02 10:00:00,28.78,29.15,28.66,29.15,232007.0,27.2985,27.6494,27.1847,27.6494,232007.0
2017-10-02 10:30:00,29.15,29.24,29.14,29.22,143944.0,27.6494,27.7348,27.6399,27.7158,143944.0
2017-10-02 11:00:00,29.22,29.22,29.06,29.12,135274.0,27.7158,27.7158,27.5641,27.621,135274.0
2017-10-02 11:30:00,29.12,29.12,28.86,28.87,198964.0,27.621,27.621,27.3744,27.3838,198964.0
2017-10-02 12:00:00,28.86,29.06,28.82,29.03,130264.0,27.3744,27.5641,27.3364,27.5356,130264.0
2017-10-02 12:30:00,29.03,29.08,28.99,29.08,109778.0,27.5356,27.583,27.4977,27.583,109778.0
2017-10-02 13:00:00,29.08,29.08,28.99,29.01,117114.0,27.583,27.583,27.4977,27.5166,117114.0
2017-10-02 13:30:00,29.01,29.09,28.94,29.09,115985.0,27.5166,27.5925,27.4502,27.5925,115985.0
2017-10-02 14:00:00,29.09,29.17,29.07,29.13,153077.0,27.5925,27.6684,27.5735,27.6305,153077.0
2017-10-02 14:30:00,29.13,29.24,29.12,29.24,150116.0,27.6305,27.7348,27.621,27.7348,150116.0
2017-10-02 15:00:00,29.24,29.35,29.2,29.32,212533.0,27.7348,27.8391,27.6969,27.8107,212533.0
2017-10-02 15:30:00,29.32,29.38,29.29,29.3,529157.0,27.8107,27.8676,27.7822,27.7917,529157.0
2017-10-03 09:30:00,29.45,29.65,29.35,29.56,180205.0,27.934,28.1237,27.8391,28.0383,180205.0
2017-10-03 10:00:00,29.56,29.56,29.24,29.37,263630.0,28.0383,28.0383,27.7348,27.8581,263630.0
2017-10-03 10:30:00,29.38,29.49,29.32,29.39,188901.0,27.8676,27.9719,27.8107,27.8771,188901.0
2017-10-03 11:00:00,29.39,29.41,29.25,29.38,127257.0,27.8771,27.896,27.7443,27.8676,127257.0
2017-10-03 11:30:00,29.38,29.42,29.29,29.3,107714.0,27.8676,27.9055,27.7822,27.7917,107714.0
2017-10-03 12:00:00,29.3,29.34,29.26,29.26,97450.0,27.7917,27.8297,27.7538,27.7538,97450.0
2017-10-03 12:30:00,29.27,29.4,29.26,29.4,85653.0,27.7633,27.8866,27.7538,27.8866,85653.0
2017-10-03 13:00:00,29.4,29.4,29.34,29.39,71878.0,27.8866,27.8866,27.8297,27.8771,71878.0
2017-10-03 13:30:00,29.39,29.55,29.37,29.52,97183.0,27.8771,28.0288,27.8581,28.0004,97183.0
2017-10-03 14:00:00,29.52,29.52,29.42,29.49,140208.0,28.0004,28.0004,27.9055,27.9719,140208.0
2017-10-03 14:30:00,29.49,29.54,29.47,29.52,85043.0,27.9719,28.0194,27.953,28.0004,85043.0
2017-10-03 15:00:00,29.51,29.53,29.45,29.49,117445.0,27.9909,28.0099,27.934,27.9719,117445.0
2017-10-03 15:30:00,29.49,29.57,29.47,29.55,310008.0,27.9719,28.0478,27.953,28.0288,310008.0
2017-10-04 09:30:00,29.46,29.79,29.46,29.63,140868.0,27.9435,28.2565,27.9435,28.1047,140868.0
2017-10-04 10:00:00,29.63,29.76,29.59,29.7,180111.0,28.1047,28.228,28.0668,28.1711,180111.0
2017-10-04 10:30:00,29.69,29.7,29.51,29.64,151581.0,28.1616,28.1711,27.9909,28.1142,151581.0
2017-10-04 11:00:00,29.64,29.76,29.6,29.76,104706.0,28.1142,28.228,28.0763,28.228,104706.0
2017-10-04 11:30:00,29.76,29.77,29.68,29.72,72276.0,28.228,28.2375,28.1521,28.1901,72276.0
2017-10-04 12:00:00,29.73,29.81,29.7,29.8,107925.0,28.1996,28.2755,28.1711,28.266,107925.0
2017-10-04 12:30:00,29.79,29.81,29.76,29.8,157399.0,28.2565,28.2755,28.228,28.266,157399.0
2017-10-04 13:00:00,29.81,29.89,29.78,29.84,321546.0,28.2755,28.3513,28.247,28.3039,321546.0
2017-10-04 13:30:00,29.84,29.85,29.72,29.72,121058.0,28.3039,28.3134,28.1901,28.1901,121058.0
2017-10-04 14:00:00,29.72,29.82,29.71,29.81,112616.0,28.1901,28.2849,28.1806,28.2755,112616.0
2017-10-04 14:30:00,29.82,29.89,29.77,29.85,163203.0,28.2849,28.3513,28.2375,28.3134,163203.0
2017-10-04 15:00:00,29.86,29.86,29.81,29.84,126128.0,28.3229,28.3229,28.2755,28.3039,126128.0
2017-10-04 15:30:00,29.84,29.86,29.77,29.83,479699.0,28.3039,28.3229,28.2375,28.2944,479699.0
2017-10-05 09:30:00,29.86,29.98,29.78,29.8,85113.0,28.3229,28.4367,28.247,28.266,85113.0
2017-10-05 10:00:00,29.81,29.84,29.74,29.82,94178.0,28.2755,28.3039,28.2091,28.2849,94178.0
2017-10-05 10:30:00,29.83,29.99,29.77,29.99,133432.0,28.2944,28.4462,28.2375,28.4462,133432.0
2017-10-05 11:00:00,29.99,30.03,29.91,29.96,200488.0,28.4462,28.4841,28.3703,28.4177,200488.0
2017-10-05 11:30:00,29.95,30.03,29.93,29.98,94743.0,28.4082,28.4841,28.3893,28.4367,94743.0
2017-10-05 12:00:00,29.98,30.01,29.92,29.98,108956.0,28.4367,28.4652,28.3798,28.4367,108956.0
2017-10-05 12:30:00,29.97,29.98,29.81,29.81,59140.0,28.4272,28.4367,28.2755,28.2755,59140.0
2017-10-05 13:00:00,29.81,29.83,29.72,29.73,98326.0,28.2755,28.2944,28.1901,28.1996,98326.0
2017-10-05 13:30:00,29.73,29.79,29.69,29.74,80724.0,28.1996,28.2565,28.1616,28.2091,80724.0
2017-10-05 14:00:00,29.75,29.76,29.64,29.65,94488.0,28.2185,28.228,28.1142,28.1237,94488.0
2017-10-05 14:30:00,29.65,29.68,29.61,29.67,94106.0,28.1237,28.1521,28.0858,28.1427,94106.0
2017-10-05 15:00:00,29.67,29.77,29.66,29.75,85921.0,28.1427,28.2375,28.1332,28.2185,85921.0
2017-10-05 15:30:00,29.75,29.8,29.74,29.77,279818.0,28.2185,28.266,28.2091,28.2375,279818.0
2017-10-06 09:30:00,29.55,30.08,29.5,30.03,95399.0,28.0288,28.5316,27.9814,28.4841,95399.0
2017-10-06 10:00:00,30.03,30.09,29.86,29.9,137513.0,28.4841,28.541,28.3229,28.3608,137513.0
2017-10-06 10:30:00,29.9,29.97,29.89,29.92,104193.0,28.3608,28.4272,28.3513,28.3798,104193.0
2017-10-06 11:00:00,29.93,29.99,29.92,29.97,81565.0,28.3893,28.4462,28.3798,28.4272,81565.0
2017-10-06 11:30:00,29.96,30.0,29.86,29.86,107410.0,28.4177,28.4557,28.3229,28.3229,107410.0
2017-10-06 12:00:00,29.86,29.9,29.85,29.9,51098.0,28.3229,28.3608,28.3134,28.3608,51098.0
2017-10-06 12:30:00,29.9,29.91,29.83,29.85,94653.0,28.3608,28.3703,28.2944,28.3134,94653.0
2017-10-06 13:00:00,29.85,29.86,29.77,29.81,57876.0,28.3134,28.3229,28.2375,28.2755,57876.0
2017-10-06 13:30:00,29.81,29.91,29.8,29.9,93148.0,28.2755,28.3703,28.266,28.3608,93148.0
2017-10-06 14:00:00,29.9,29.92,29.87,29.91,72478.0,28.3608,28.3798,28.3324,28.3703,72478.0
2017-10-06 14:30:00,29.92,29.96,29.85,29.88,116775.0,28.3798,28.4177,28.3134,28.3419,116775.0
2017-10-06 15:00:00,29.88,29.89,29.83,29.87,104569.0,28.3419,28.3513,28.2944,28.3324,104569.0
2017-10-06 15:30:00,29.87,29.87,29.78,29.82,495754.0,28.3324,28.3324,28.247,28.2849,495754.0
2017-10-09 09:30:00,29.96,29.98,29.78,29.83,71733.0,28.4177,28.4367,28.247,28.2944,71733.0
2017-10-09 10:00:00,29.83,29.86,29.72,29.76,70339.0,28.2944,28.3229,28.1901,28.228,70339.0
2017-10-09 10:30:00,29.77,29.8,29.67,29.67,93334.0,28.2375,28.266,28.1427,28.1427,93334.0
2017-10-09 11:00:00,29.68,29.78,29.65,29.76,55726.0,28.1521,28.247,28.1237,28.228,55726.0
2017-10-09 11:30:00,29.76,29.82,29.74,29.78,49389.0,28.228,28.2849,28.2091,28.247,49389.0
2017-10-09 12:00:00,29.78,29.78,29.73,29.77,40319.0,28.247,28.247,28.1996,28.2375,40319.0
2017-10-09 12:30:00,29.77,29.79,29.69,29.72,58381.0,28.2375,28.2565,28.1616,28.1901,58381.0
2017-10-09 13:00:00,29.7,29.73,29.66,29.7,33673.0,28.1711,28.1996,28.1332,28.1711,33673.0
2017-10-09 13:30:00,29.7,29.72,29.58,29.59,76660.0,28.1711,28.1901,28.0573,28.0668,76660.0
2017-10-09 14:00:00,29.58,29.63,29.53,29.53,67235.0,28.0573,28.1047,28.0099,28.0099,67235.0
2017-10-09 14:30:00,29.53,29.54,29.46,29.49,86657.0,28.0099,28.0194,27.9435,27.9719,86657.0
2017-10-09 15:00:00,29.5,29.57,29.47,29.53,81323.0,27.9814,28.0478,27.953,28.0099,81323.0
2017-10-09 15:30:00,29.54,29.56,29.48,29.5,283174.0,28.0194,28.0383,27.9624,27.9814,283174.0
2017-10-10 09:30:00,28.11,28.9,28.02,28.87,540182.0,26.663,27.4123,26.5776,27.3838,540182.0
2017-10-10 10:00:00,28.83,28.95,28.7,28.93,297181.0,27.3459,27.4597,27.2226,27.4408,297181.0
2017-10-10 10:30:00,28.94,28.96,28.72,28.91,146272.0,27.4502,27.4692,27.2416,27.4218,146272.0
2017-10-10 11:00:00,28.91,28.98,28.86,28.91,141591.0,27.4218,27.4882,27.3744,27.4218,141591.0
2017-10-10 11:30:00,28.91,28.94,28.8,28.84,100171.0,27.4218,27.4502,27.3174,27.3554,100171.0
2017-10-10 12:00:00,28.84,28.89,28.73,28.8,90498.0,27.3554,27.4028,27.2511,27.3174,90498.0
2017-10-10 12:30:00,28.79,28.84,28.73,28.74,134066.0,27.308,27.3554,27.2511,27.2605,134066.0
2017-10-10 13:00:00,28.74,28.8,28.73,28.77,43838.0,27.2605,27.3174,27.2511,27.289,43838.0
2017-10-10 13:30:00,28.78,28.82,28.72,28.72,92197.0,27.2985,27.3364,27.2416,27.2416,92197.0
2017-10-10 14:00:00,28.73,28.74,28.61,28.63,132169.0,27.2511,27.2605,27.1372,27.1562,132169.0
2017-10-10 14:30:00,28.64,28.67,28.61,28.63,111379.0,27.1657,27.1941,27.1372,27.1562,111379.0
2017-10-10 15:00:00,28.63,28.64,28.54,28.6,211585.0,27.1562,27.1657,27.0708,27.1277,211585.0
2017-10-10 15:30:00,28.6,28.65,28.55,28.59,452362.0,27.1277,27.1752,27.0803,27.1183,452362.0
2017-10-11 09:30:00,28.54,28.8,28.54,28.75,116371.0,27.0708,27.3174,27.0708,27.27,116371.0
2017-10-11 10:00:00,28.75,28.75,28.48,28.57,100467.0,27.27,27.27,27.0139,27.0993,100467.0
2017-10-11 10:30:00,28.57,28.59,28.41,28.41,82433.0,27.0993,27.1183,26.9475,26.9475,82433.0
2017-10-11 11:00:00,28.41,28.5,28.39,28.43,70669.0,26.9475,27.0329,26.9286,26.9665,70669.0
2017-10-11 11:30:00,28.44,28.46,28.36,28.38,83104.0,26.976,26.995,26.9001,26.9191,83104.0
2017-10-11 12:00:00,28.38,28.39,28.32,28.37,80805.0,26.9191,26.9286,26.8622,26.9096,80805.0
2017-10-11 12:30:00,28.37,28.39,28.35,28.38,63085.0,26.9096,26.9286,26.8906,26.9191,63085.0
2017-10-11 13:00:00,28.38,28.43,28.36,28.38,68663.0,26.9191,26.9665,26.9001,26.9191,68663.0
2017-10-11 13:30:00,28.38,28.4,28.28,28.32,77478.0,26.9191,26.938,26.8242,26.8622,77478.0
2017-10-11 14:00:00,28.33,28.38,28.29,28.36,83805.0,26.8716,26.9191,26.8337,26.9001,83805.0
2017-10-11 14:30:00,28.37,28.4,28.33,28.4,105960.0,26.9096,26.938,26.8716,26.938,105960.0
2017-10-11 15:00:00,28.4,28.45,28.39,28.44,141919.0,26.938,26.9855,26.9286,26.976,141919.0
2017-10-11 15:30:00,28.44,28.46,28.37,28.41,416856.0,26.976,26.995,26.9096,26.9475,416856.0
2017-10-12 09:30:00,28.36,28.64,28.31,28.64,125959.0,26.9001,27.1657,26.8527,27.1657,125959.0
2017-10-12 10:00:00,28.64,28.73,28.44,28.45,135173.0,27.1657,27.2511,26.976,26.9855,135173.0
2017-10-12 10:30:00,28.44,28.59,28.44,28.56,141422.0,26.976,27.1183,26.976,27.0898,141422.0
2017-10-12 11:00:00,28.56,28.57,28.46,28.51,91894.0,27.0898,27.0993,26.995,27.0424,91894.0
2017-10-12 11:30:00,28.51,28.53,28.42,28.44,97696.0,27.0424,27.0613,26.957,26.976,97696.0
2017-10-12 12:00:00,28.43,28.52,28.43,28.49,85910.0,26.9665,27.0519,26.9665,27.0234,85910.0
2017-10-12 12:30:00,28.49,28.49,28.33,28.39,75496.0,27.0234,27.0234,26.8716,26.9286,75496.0
2017-10-12 13:00:00,28.39,28.45,28.35,28.4,69686.0,26.9286,26.9855,26.8906,26.938,69686.0
2017-10-12 13:30:00,28.4,28.45,28.39,28.43,62367.0,26.938,26.9855,26.9286,26.9665,62367.0
2017-10-12 14:00:00,28.43,28.48,28.41,28.46,74327.0,26.9665,27.0139,26.9475,26.995,74327.0
2017-10-12 14:30:00,28.47,28.47,28.33,28.37,226853.0,27.0044,27.0044,26.8716,26.9096,226853.0
2017-10-12 15:00:00,28.36,28.39,28.31,28.31,133054.0,26.9001,26.9286,26.8527,26.8527,133054.0
2017-10-12 15:30:00,28.32,28.33,28.24,28.29,370106.0,26.8622,26.8716,26.7863,26.8337,370106.0
2017-10-13 09:30:00,28.48,28.57,28.23,28.31,70905.0,27.0139,27.0993,26.7768,26.8527,70905.0
2017-10-13 10:00:00,28.32,28.37,28.28,28.29,186199.0,26.8622,26.9096,26.8242,26.8337,186199.0
2017-10-13 10:30:00,28.29,28.3,28.24,28.27,82944.0,26.8337,26.8432,26.7863,26.8147,82944.0
2017-10-13 11:00:00,28.28,28.29,28.22,28.23,69927.0,26.8242,26.8337,26.7673,26.7768,69927.0
2017-10-13 11:30:00,28.23,28.25,28.17,28.18,77439.0,26.7768,26.7958,26.7199,26.7294,77439.0
2017-10-13 12:00:00,28.19,28.24,28.16,28.24,81507.0,26.7388,26.7863,26.7104,26.7863,81507.0
2017-10-13 12:30:00,28.24,28.27,28.22,28.25,69498.0,26.7863,26.8147,26.7673,26.7958,69498.0
2017-10-13 13:00:00,28.25,28.25,28.15,28.16,85237.0,26.7958,26.7958,26.7009,26.7104,85237.0
2017-10-13 13:30:00,28.16,28.16,28.1,28.13,73159.0,26.7104,26.7104,26.6535,26.6819,73159.0
2017-10-13 14:00:00,28.13,28.3,28.12,28.29,109852.0,26.6819,26.8432,26.6725,26.8337,109852.0
2017-10-13 14:30:00,28.29,28.3,28.22,28.28,82831.0,26.8337,26.8432,26.7673,26.8242,82831.0
2017-10-13 15:00:00,28.28,28.33,28.28,28.3,122147.0,26.8242,26.8716,26.8242,26.8432,122147.0
2017-10-13 15:30:00,28.3,28.32,28.2,28.25,799266.0,26.8432,26.8622,26.7483,26.7958,799266.0
2017-10-16 09:30:00,28.4,28.66,28.28,28.45,134507.0,26.938,27.1847,26.8242,26.9855,134507.0
2017-10-16 10:00:00,28.46,28.5,28.32,28.4,79132.0,26.995,27.0329,26.8622,26.938,79132.0
2017-10-16 10:30:00,28.4,28.4,28.22,28.24,104021.0,26.938,26.938,26.7673,26.7863,104021.0
2017-10-16 11:00:00,28.24,28.36,28.2,28.35,116536.0,26.7863,26.9001,26.7483,26.8906,116536.0
2017-10-16 11:30:00,28.35,28.51,28.34,28.51,91978.0,26.8906,27.0424,26.8811,27.0424,91978.0
2017-10-16 12:00:00,28.51,28.56,28.47,28.55,66298.0,27.0424,27.0898,27.0044,27.0803,66298.0
2017-10-16 12:30:00,28.55,28.59,28.53,28.58,57522.0,27.0803,27.1183,27.0613,27.1088,57522.0
2017-10-16 13:00:00,28.58,28.65,28.58,28.64,65689.0,27.1088,27.1752,27.1088,27.1657,65689.0
2017-10-16 13:30:00,28.64,28.68,28.63,28.67,68060.0,27.1657,27.2036,27.1562,27.1941,68060.0
2017-10-16 14:00:00,28.66,28.7,28.66,28.69,71418.0,27.1847,27.2226,27.1847,27.2131,71418.0
2017-10-16 14:30:00,28.68,28.7,28.65,28.7,82365.0,27.2036,27.2226,27.1752,27.2226,82365.0
2017-10-16 15:00:00,28.7,28.71,28.59,28.61,126675.0,27.2226,27.2321,27.1183,27.1372,126675.0
2017-10-16 15:30:00,28.61,28.64,28.58,28.61,257560.0,27.1372,27.1657,27.1088,27.1372,257560.0
2017-10-17 09:30:00,28.47,28.73,28.47,28.73,107899.0,27.0044,27.2511,27.0044,27.2511,107899.0
2017-10-17 10:00:00,28.73,28.86,28.66,28.85,168451.0,27.2511,27.3744,27.1847,27.3649,168451.0
2017-10-17 10:30:00,28.85,28.9,28.74,28.79,91038.0,27.3649,27.4123,27.2605,27.308,91038.0
2017-10-17 11:00:00,28.79,28.8,28.73,28.78,76925.0,27.308,27.3174,27.2511,27.2985,76925.0
2017-10-17 11:30:00,28.78,28.83,28.76,28.81,58425.0,27.2985,27.3459,27.2795,27.3269,58425.0
2017-10-17 12:00:00,28.79,28.83,28.72,28.81,141437.0,27.308,27.3459,27.2416,27.3269,141437.0
2017-10-17 12:30:00,28.81,28.83,28.73,28.73,62802.0,27.3269,27.3459,27.2511,27.2511,62802.0
2017-10-17 13:00:00,28.73,28.79,28.73,28.78,45612.0,27.2511,27.308,27.2511,27.2985,45612.0
2017-10-17 13:30:00,28.78,28.78,28.67,28.67,58458.0,27.2985,27.2985,27.1941,27.1941,58458.0
2017-10-17 14:00:00,28.67,28.72,28.61,28.69,144049.0,27.1941,27.2416,27.1372,27.2131,144049.0
2017-10-17 14:30:00,28.69,28.88,28.68,28.83,440426.0,27.2131,27.3933,27.2036,27.3459,440426.0
2017-10-17 15:00:00,28.83,29.0,28.83,28.89,428012.0,27.3459,27.5072,27.3459,27.4028,428012.0
2017-10-17 15:30:00,28.9,28.91,28.82,28.86,324818.0,27.4123,27.4218,27.3364,27.3744,324818.0
2017-10-18 09:30:00,28.96,29.12,28.9,29.01,150497.0,27.4692,27.621,27.4123,27.5166,150497.0
2017-10-18 10:00:00,29.03,29.1,28.98,29.04,156627.0,27.5356,27.602,27.4882,27.5451,156627.0
2017-10-18 10:30:00,29.04,29.06,28.99,29.03,150942.0,27.5451,27.5641,27.4977,27.5356,150942.0
2017-10-18 11:00:00,29.02,29.04,28.99,29.04,108700.0,27.5261,27.5451,27.4977,27.5451,108700.0
2017-10-18 11:30:00,29.04,29.06,29.01,29.03,70329.0,27.5451,27.5641,27.5166,27.5356,70329.0
2017-10-18 12:00:00,29.02,29.14,29.02,29.13,149042.0,27.5261,27.6399,27.5261,27.6305,149042.0
2017-10-18 12:30:00,29.12,29.12,29.01,29.03,78346.0,27.621,27.621,27.5166,27.5356,78346.0
2017-10-18 13:00:00,29.03,29.11,29.03,29.06,64634.0,27.5356,27.6115,27.5356,27.5641,64634.0
2017-10-18 13:30:00,29.07,29.1,29.04,29.1,149052.0,27.5735,27.602,27.5451,27.602,149052.0
2017-10-18 14:00:00,29.1,29.1,29.02,29.07,54714.0,27.602,27.602,27.5261,27.5735,54714.0
2017-10-18 14:30:00,29.07,29.1,29.02,29.07,100616.0,27.5735,27.602,27.5261,27.5735,100616.0
2017-10-18 15:00:00,29.07,29.1,29.06,29.09,59439.0,27.5735,27.602,27.5641,27.5925,59439.0
2017-10-18 15:30:00,29.08,29.09,28.99,28.99,288844.0,27.583,27.5925,27.4977,27.4977,288844.0
2017-10-19 09:30:00,28.16,28.16,27.59,27.8,796702.0,26.7104,26.7104,26.1697,26.3689,796702.0
2017-10-19 10:00:00,27.8,27.81,27.63,27.76,323138.0,26.3689,26.3784,26.2077,26.331,323138.0
2017-10-19 10:30:00,27.77,28.04,27.76,27.97,353892.0,26.3405,26.5966,26.331,26.5302,353892.0
2017-10-19 11:00:00,27.98,28.04,27.92,28.0,221993.0,26.5397,26.5966,26.4827,26.5586,221993.0
2017-10-19 11:30:00,28.0,28.01,27.7,27.75,260585.0,26.5586,26.5681,26.2741,26.3215,260585.0
2017-10-19 12:00:00,27.75,27.75,27.6,27.61,187298.0,26.3215,26.3215,26.1792,26.1887,187298.0
2017-10-19 12:30:00,27.62,27.69,27.59,27.67,143439.0,26.1982,26.2646,26.1697,26.2456,143439.0
2017-10-19 13:00:00,27.67,27.79,27.66,27.77,93196.0,26.2456,26.3594,26.2361,26.3405,93196.0
2017-10-19 13:30:00,27.78,27.9,27.77,27.85,151859.0,26.35,26.4638,26.3405,26.4164,151859.0
2017-10-19 14:00:00,27.86,27.96,27.86,27.91,136354.0,26.4258,26.5207,26.4258,26.4733,136354.0
2017-10-19 14:30:00,27.91,27.98,27.9,27.91,102978.0,26.4733,26.5397,26.4638,26.4733,102978.0
2017-10-19 15:00:00,27.91,27.94,27.89,27.93,163244.0,26.4733,26.5017,26.4543,26.4922,163244.0
2017-10-19 15:30:00,27.93,27.93,27.83,27.86,607784.0,26.4922,26.4922,26.3974,26.4258,607784.0
2017-10-20 09:30:00,28.01,28.13,27.94,28.05,78431.0,26.5681,26.6819,26.5017,26.6061,78431.0
2017-10-20 10:00:00,28.05,28.08,28.0,28.07,52885.0,26.6061,26.6345,26.5586,26.625,52885.0
2017-10-20 10:30:00,28.06,28.12,28.01,28.12,47471.0,26.6155,26.6725,26.5681,26.6725,47471.0
2017-10-20 11:00:00,28.12,28.15,28.11,28.12,36702.0,26.6725,26.7009,26.663,26.6725,36702.0
2017-10-20 11:30:00,28.13,28.18,28.1,28.18,78540.0,26.6819,26.7294,26.6535,26.7294,78540.0
2017-10-20 12:00:00,28.18,28.21,28.17,28.19,38657.0,26.7294,26.7578,26.7199,26.7388,38657.0
2017-10-20 12:30:00,28.19,28.22,28.13,28.21,55919.0,26.7388,26.7673,26.6819,26.7578,55919.0
2017-10-20 13:00:00,28.22,28.25,28.2,28.22,164825.0,26.7673,26.7958,26.7483,26.7673,164825.0
2017-10-20 13:30:00,28.21,28.22,28.14,28.14,68645.0,26.7578,26.7673,26.6914,26.6914,68645.0
2017-10-20 14:00:00,28.14,28.19,28.14,28.16,81281.0,26.6914,26.7388,26.6914,26.7104,81281.0
2017-10-20 14:30:00,28.16,28.17,28.0,28.01,84132.0,26.7104,26.7199,26.5586,26.5681,84132.0
2017-10-20 15:00:00,28.01,28.04,27.91,27.94,156143.0,26.5681,26.5966,26.4733,26.5017,156143.0
2017-10-20 15:30:00,27.94,27.97,27.93,27.96,348977.0,26.5017,26.5302,26.4922,26.5207,348977.0
2017-10-23 09:30:00,28.11,28.15,27.85,27.99,137435.0,26.663,26.7009,26.4164,26.5491,137435.0
2017-10-23 10:00:00,27.99,27.99,27.85,27.92,80510.0,26.5491,26.5491,26.4164,26.4827,80510.0
2017-10-23 10:30:00,27.92,27.94,27.86,27.91,62498.0,26.4827,26.5017,26.4258,26.4733,62498.0
2017-10-23 11:00:00,27.92,27.95,27.9,27.94,58876.0,26.4827,26.5112,26.4638,26.5017,58876.0
2017-10-23 11:30:00,27.94,28.09,27.93,28.07,90613.0,26.5017,26.644,26.4922,26.625,90613.0
2017-10-23 12:00:00,28.07,28.15,28.0,28.14,252554.0,26.625,26.7009,26.5586,26.6914,252554.0
2017-10-23 12:30:00,28.14,28.25,28.13,28.25,97912.0,26.6914,26.7958,26.6819,26.7958,97912.0
2017-10-23 13:00:00,28.25,28.33,28.23,28.32,67348.0,26.7958,26.8716,26.7768,26.8622,67348.0
2017-10-23 13:30:00,28.31,28.32,28.19,28.23,81971.0,26.8527,26.8622,26.7388,26.7768,81971.0
2017-10-23 14:00:00,28.23,28.23,28.16,28.17,81358.0,26.7768,26.7768,26.7104,26.7199,81358.0
2017-10-23 14:30:00,28.17,28.18,28.1,28.16,92519.0,26.7199,26.7294,26.6535,26.7104,92519.0
2017-10-23 15:00:00,28.16,28.16,28.03,28.06,125657.0,26.7104,26.7104,26.5871,26.6155,125657.0
2017-10-23 15:30:00,28.07,28.09,28.0,28.02,455345.0,26.625,26.644,26.5586,26.5776,455345.0
2017-10-24 09:30:00,28.0,28.24,28.0,28.23,105421.0,26.5586,26.7863,26.5586,26.7768,105421.0
2017-10-24 10:00:00,28.23,28.25,28.17,28.21,55942.0,26.7768,26.7958,26.7199,26.7578,55942.0
2017-10-24 10:30:00,28.21,28.27,28.15,28.21,91793.0,26.7578,26.8147,26.7009,26.7578,91793.0
2017-10-24 11:00:00,28.21,28.24,28.18,28.23,119113.0,26.7578,26.7863,26.7294,26.7768,119113.0
2017-10-24 11:30:00,28.23,28.25,28.2,28.25,39397.0,26.7768,26.7958,26.7483,26.7958,39397.0
2017-10-24 12:00:00,28.25,28.3,28.24,28.29,43030.0,26.7958,26.8432,26.7863,26.8337,43030.0
2017-10-24 12:30:00,28.29,28.3,28.23,28.29,42072.0,26.8337,26.8432,26.7768,26.8337,42072.0
2017-10-24 13:00:00,28.29,28.3,28.26,28.27,46818.0,26.8337,26.8432,26.8052,26.8147,46818.0
2017-10-24 13:30:00,28.27,28.28,28.25,28.27,53745.0,26.8147,26.8242,26.7958,26.8147,53745.0
2017-10-24 14:00:00,28.27,28.33,28.26,28.32,67236.0,26.8147,26.8716,26.8052,26.8622,67236.0
2017-10-24 14:30:00,28.32,28.36,28.31,28.36,82786.0,26.8622,26.9001,26.8527,26.9001,82786.0
2017-10-24 15:00:00,28.36,28.39,28.34,28.37,112036.0,26.9001,26.9286,26.8811,26.9096,112036.0
2017-10-24 15:30:00,28.37,28.38,28.29,28.32,265803.0,26.9096,26.9191,26.8337,26.8622,265803.0
2017-10-25 09:30:00,28.22,28.47,28.22,28.31,55142.0,26.7673,27.0044,26.7673,26.8527,55142.0
2017-10-25 10:00:00,28.31,28.38,28.29,28.36,53892.0,26.8527,26.9191,26.8337,26.9001,53892.0
2017-10-25 10:30:00,28.36,28.36,28.29,28.32,53051.0,26.9001,26.9001,26.8337,26.8622,53051.0
2017-10-25 11:00:00,28.31,28.31,28.04,28.19,92967.0,26.8527,26.8527,26.5966,26.7388,92967.0
2017-10-25 11:30:00,28.18,28.23,28.11,28.12,45717.0,26.7294,26.7768,26.663,26.6725,45717.0
2017-10-25 12:00:00,28.11,28.15,27.99,28.02,57357.0,26.663,26.7009,26.5491,26.5776,57357.0
2017-10-25 12:30:00,28.01,28.09,27.97,28.09,35705.0,26.5681,26.644,26.5302,26.644,35705.0
2017-10-25 13:00:00,28.08,28.13,28.03,28.1,36890.0,26.6345,26.6819,26.5871,26.6535,36890.0
2017-10-25 13:30:00,28.11,28.24,28.1,28.22,64832.0,26.663,26.7863,26.6535,26.7673,64832.0
2017-10-25 14:00:00,28.22,28.25,28.18,28.24,86888.0,26.7673,26.7958,26.7294,26.7863,86888.0
2017-10-25 14:30:00,28.23,28.24,28.13,28.2,90049.0,26.7768,26.7863,26.6819,26.7483,90049.0
2017-10-25 15:00:00,28.2,28.34,28.19,28.32,133689.0,26.7483,26.8811,26.7388,26.8622,133689.0
2017-10-25 15:30:00,28.33,28.34,28.27,28.32,420051.0,26.8716,26.8811,26.8147,26.8622,420051.0
2017-10-26 09:30:00,28.35,28.48,28.27,28.32,51953.0,26.8906,27.0139,26.8147,26.8622,51953.0
2017-10-26 10:00:00,28.3,28.33,28.02,28.07,76629.0,26.8432,26.8716,26.5776,26.625,76629.0
2017-10-26 10:30:00,28.07,28.1,28.04,28.04,37576.0,26.625,26.6535,26.5966,26.5966,37576.0
2017-10-26 11:00:00,28.04,28.12,27.93,27.94,60342.0,26.5966,26.6725,26.4922,26.5017,60342.0
2017-10-26 11:30:00,27.95,27.97,27.9,27.96,52014.0,26.5112,26.5302,26.4638,26.5207,52014.0
2017-10-26 12:00:00,27.95,28.06,27.89,28.04,57674.0,26.5112,26.6155,26.4543,26.5966,57674.0
2017-10-26 12:30:00,28.03,28.1,27.97,28.08,57902.0,26.5871,26.6535,26.5302,26.6345,57902.0
2017-10-26 13:00:00,28.07,28.12,28.01,28.01,122065.0,26.625,26.6725,26.5681,26.5681,122065.0
2017-10-26 13:30:00,28.02,28.03,27.93,27.97,45892.0,26.5776,26.5871,26.4922,26.5302,45892.0
2017-10-26 14:00:00,27.96,28.05,27.94,28.04,55184.0,26.5207,26.6061,26.5017,26.5966,55184.0
2017-10-26 14:30:00,28.05,28.06,27.98,27.99,108170.0,26.6061,26.6155,26.5397,26.5491,108170.0
2017-10-26 15:00:00,27.99,28.01,27.93,27.95,120924.0,26.5491,26.5681,26.4922,26.5112,120924.0
2017-10-26 15:30:00,27.94,27.96,27.9,27.92,256148.0,26.5017,26.5207,26.4638,26.4827,256148.0
2017-10-27 09:30:00,28.04,28.11,27.62,27.75,198041.0,26.5966,26.663,26.1982,26.3215,198041.0
2017-10-27 10:00:00,27.75,27.81,27.65,27.79,159542.0,26.3215,26.3784,26.2266,26.3594,159542.0
2017-10-27 10:30:00,27.79,27.95,27.78,27.94,88338.0,26.3594,26.5112,26.35,26.5017,88338.0
2017-10-27 11:00:00,27.93,28.03,27.9,28.01,45547.0,26.4922,26.5871,26.4638,26.5681,45547.0
2017-10-27 11:30:00,28.02,28.14,28.02,28.09,54095.0,26.5776,26.6914,26.5776,26.644,54095.0
2017-10-27 12:00:00,28.09,28.15,28.08,28.13,34745.0,26.644,26.7009,26.6345,26.6819,34745.0
2017-10-27 12:30:00,28.13,28.19,28.1,28.18,32491.0,26.6819,26.7388,26.6535,26.7294,32491.0
2017-10-27 13:00:00,28.19,28.31,28.18,28.31,49411.0,26.7388,26.8527,26.7294,26.8527,49411.0
2017-10-27 13:30:00,28.31,28.41,28.3,28.4,94339.0,26.8527,26.9475,26.8432,26.938,94339.0
2017-10-27 14:00:00,28.4,28.4,28.27,28.29,70832.0,26.938,26.938,26.8147,26.8337,70832.0
2017-10-27 14:30:00,28.29,28.37,28.28,28.35,76134.0,26.8337,26.9096,26.8242,26.8906,76134.0
2017-10-27 15:00:00,28.35,28.45,28.34,28.45,137863.0,26.8906,26.9855,26.8811,26.9855,137863.0
2017-10-27 15:30:00,28.45,28.47,28.42,28.45,312393.0,26.9855,27.0044,26.957,26.9855,312393.0
2017-10-30 09:30:00,28.48,28.48,28.16,28.28,84949.0,27.0139,27.0139,26.7104,26.8242,84949.0
2017-10-30 10:00:00,28.26,28.42,28.25,28.39,87894.0,26.8052,26.957,26.7958,26.9286,87894.0
2017-10-30 10:30:00,28.39,28.46,28.2,28.23,92770.0,26.9286,26.995,26.7483,26.7768,92770.0
2017-10-30 11:00:00,28.23,28.29,28.17,28.17,58228.0,26.7768,26.8337,26.7199,26.7199,58228.0
2017-10-30 11:30:00,28.16,28.24,28.11,28.24,70338.0,26.7104,26.7863,26.663,26.7863,70338.0
2017-10-30 12:00:00,28.24,28.24,28.06,28.14,84586.0,26.7863,26.7863,26.6155,26.6914,84586.0
2017-10-30 12:30:00,28.14,28.19,28.1,28.12,33495.0,26.6914,26.7388,26.6535,26.6725,33495.0
2017-10-30 13:00:00,28.12,28.15,28.05,28.09,73889.0,26.6725,26.7009,26.6061,26.644,73889.0
2017-10-30 13:30:00,28.09,28.11,28.03,28.04,55087.0,26.644,26.663,26.5871,26.5966,55087.0
2017-10-30 14:00:00,28.04,28.08,28.0,28.05,83306.0,26.5966,26.6345,26.5586,26.6061,83306.0
2017-10-30 14:30:00,28.04,28.11,28.02,28.06,73677.0,26.5966,26.663,26.5776,26.6155,73677.0
2017-10-30 15:00:00,28.06,28.08,27.99,28.01,112148.0,26.6155,26.6345,26.5491,26.5681,112148.0
2017-10-30 15:30:00,28.01,28.02,27.8,27.89,646442.0,26.5681,26.5776,26.3689,26.4543,646442.0
2017-10-31 09:30:00,28.0,28.13,27.84,27.98,70314.0,26.5586,26.6819,26.4069,26.5397,70314.0
2017-10-31 10:00:00,27.99,28.05,27.92,28.01,64970.0,26.5491,26.6061,26.4827,26.5681,64970.0
2017-10-31 10:30:00,28.01,28.15,27.99,28.13,62947.0,26.5681,26.7009,26.5491,26.6819,62947.0
2017-10-31 11:00:00,28.14,28.23,28.12,28.21,52950.0,26.6914,26.7768,26.6725,26.7578,52950.0
2017-10-31 11:30:00,28.22,28.35,28.22,28.35,34029.0,26.7673,26.8906,26.7673,26.8906,34029.0
2017-10-31 12:00:00,28.35,28.37,28.22,28.24,60503.0,26.8906,26.9096,26.7673,26.7863,60503.0
2017-10-31 12:30:00,28.25,28.42,28.25,28.37,42797.0,26.7958,26.957,26.7958,26.9096,42797.0
2017-10-31 13:00:00,28.37,28.4,28.34,28.37,35976.0,26.9096,26.938,26.8811,26.9096,35976.0
2017-10-31 13:30:00,28.37,28.37,28.3,28.37,40487.0,26.9096,26.9096,26.8432,26.9096,40487.0
2017-10-31 14:00:00,28.35,28.36,28.3,28.35,49800.0,26.8906,26.9001,26.8432,26.8906,49800.0
2017-10-31 14:30:00,28.34,28.34,28.26,28.3,73918.0,26.8811,26.8811,26.8052,26.8432,73918.0
2017-10-31 15:00:00,28.3,28.31,28.24,28.25,81639.0,26.8432,26.8527,26.7863,26.7958,81639.0
2017-10-31 15:30:00,28.25,28.28,28.21,28.28,253596.0,26.7958,26.8242,26.7578,26.8242,253596.0
2017-11-01 09:30:00,28.47,28.57,28.35,28.47,44841.0,27.0044,27.0993,26.8906,27.0044,44841.0
2017-11-01 10:00:00,28.48,28.59,28.36,28.5,62986.0,27.0139,27.1183,26.9001,27.0329,62986.0
2017-11-01 10:30:00,28.49,28.5,28.4,28.4,43033.0,27.0234,27.0329,26.938,26.938,43033.0
2017-11-01 11:00:00,28.4,28.4,28.3,28.31,42415.0,26.938,26.938,26.8432,26.8527,42415.0
2017-11-01 11:30:00,28.3,28.31,28.2,28.26,103658.0,26.8432,26.8527,26.7483,26.8052,103658.0
2017-11-01 12:00:00,28.26,28.35,28.25,28.35,43993.0,26.8052,26.8906,26.7958,26.8906,43993.0
2017-11-01 12:30:00,28.35,28.36,28.32,28.33,52846.0,26.8906,26.9001,26.8622,26.8716,52846.0
2017-11-01 13:00:00,28.33,28.36,28.21,28.33,90160.0,26.8716,26.9001,26.7578,26.8716,90160.0
2017-11-01 13:30:00,28.32,28.35,28.22,28.27,45138.0,26.8622,26.8906,26.7673,26.8147,45138.0
2017-11-01 14:00:00,28.28,28.31,28.23,28.25,71584.0,26.8242,26.8527,26.7768,26.7958,71584.0
2017-11-01 14:30:00,28.25,28.35,28.24,28.35,57280.0,26.7958,26.8906,26.7863,26.8906,57280.0
2017-11-01 15:00:00,28.35,28.37,28.33,28.37,76666.0,26.8906,26.9096,26.8716,26.9096,76666.0
2017-11-01 15:30:00,28.37,28.47,28.35,28.42,253995.0,26.9096,27.0044,26.8906,26.957,253995.0
2017-11-02 09:30:00,28.37,28.37,28.15,28.21,49437.0,26.9096,26.9096,26.7009,26.7578,49437.0
2017-11-02 10:00:00,28.2,28.21,28.02,28.18,60501.0,26.7483,26.7578,26.5776,26.7294,60501.0
2017-11-02 10:30:00,28.19,28.47,28.19,28.46,106823.0,26.7388,27.0044,26.7388,26.995,106823.0
2017-11-02 11:00:00,28.46,28.48,28.33,28.33,82888.0,26.995,27.0139,26.8716,26.8716,82888.0
2017-11-02 11:30:00,28.32,28.32,28.09,28.14,145744.0,26.8622,26.8622,26.644,26.6914,145744.0
2017-11-02 12:00:00,28.14,28.24,28.11,28.23,45756.0,26.6914,26.7863,26.663,26.7768,45756.0
2017-11-02 12:30:00,28.22,28.29,28.21,28.27,36135.0,26.7673,26.8337,26.7578,26.8147,36135.0
2017-11-02 13:00:00,28.26,28.28,28.21,28.23,37043.0,26.8052,26.8242,26.7578,26.7768,37043.0
2017-11-02 13:30:00,28.21,28.29,28.2,28.29,49136.0,26.7578,26.8337,26.7483,26.8337,49136.0
2017-11-02 14:00:00,28.29,28.38,28.28,28.38,55443.0,26.8337,26.9191,26.8242,26.9191,55443.0
2017-11-02 14:30:00,28.38,28.43,28.37,28.42,88769.0,26.9191,26.9665,26.9096,26.957,88769.0
2017-11-02 15:00:00,28.42,28.51,28.4,28.51,185382.0,26.957,27.0424,26.938,27.0424,185382.0
2017-11-02 15:30:00,28.51,28.57,28.48,28.5,706668.0,27.0424,27.0993,27.0139,27.0329,706668.0
2017-11-03 09:30:00,28.75,28.83,28.45,28.6,202151.0,27.27,27.3459,26.9855,27.1277,202151.0
2017-11-03 10:00:00,28.6,28.87,28.59,28.64,169948.0,27.1277,27.3838,27.1183,27.1657,169948.0
2017-11-03 10:30:00,28.65,28.65,28.44,28.49,120754.0,27.1752,27.1752,26.976,27.0234,120754.0
2017-11-03 11:00:00,28.49,28.59,28.35,28.39,175436.0,27.0234,27.1183,26.8906,26.9286,175436.0
2017-11-03 11:30:00,28.39,28.39,28.21,28.21,155085.0,26.9286,26.9286,26.7578,26.7578,155085.0
2017-11-03 12:00:00,28.21,28.24,28.1,28.1,113759.0,26.7578,26.7863,26.6535,26.6535,113759.0
2017-11-03 12:30:00,28.09,28.19,28.08,28.12,111037.0,26.644,26.7388,26.6345,26.6725,111037.0
2017-11-03 13:00:00,28.13,28.22,28.11,28.2,82242.0,26.6819,26.7673,26.663,26.7483,82242.0
2017-11-03 13:30:00,28.2,28.22,28.17,28.2,85579.0,26.7483,26.7673,26.7199,26.7483,85579.0
2017-11-03 14:00:00,28.2,28.2,28.07,28.11,121380.0,26.7483,26.7483,26.625,26.663,121380.0
2017-11-03 14:30:00,28.11,28.14,28.07,28.13,116751.0,26.663,26.6914,26.625,26.6819,116751.0
2017-11-03 15:00:00,28.13,28.14,28.01,28.01,120661.0,26.6819,26.6914,26.5681,26.5681,120661.0
2017-11-03 15:30:00,28.01,28.11,27.96,28.02,568810.0,26.5681,26.663,26.5207,26.5776,568810.0
2017-11-06 09:30:00,27.92,27.96,27.55,27.63,155878.0,26.4827,26.5207,26.1318,26.2077,155878.0
2017-11-06 10:00:00,27.61,27.72,27.54,27.65,77455.0,26.1887,26.293,26.1223,26.2266,77455.0
2017-11-06 10:30:00,27.65,27.8,27.63,27.65,108787.0,26.2266,26.3689,26.2077,26.2266,108787.0
2017-11-06 11:00:00,27.65,27.89,27.63,27.87,114370.0,26.2266,26.4543,26.2077,26.4353,114370.0
2017-11-06 11:30:00,27.88,28.04,27.87,28.02,67800.0,26.4448,26.5966,26.4353,26.5776,67800.0
2017-11-06 12:00:00,28.02,28.07,27.98,27.99,57946.0,26.5776,26.625,26.5397,26.5491,57946.0
2017-11-06 12:30:00,28.0,28.08,27.99,28.08,56922.0,26.5586,26.6345,26.5491,26.6345,56922.0
2017-11-06 13:00:00,28.09,28.21,28.09,28.16,139318.0,26.644,26.7578,26.644,26.7104,139318.0
2017-11-06 13:30:00,28.16,28.22,28.14,28.19,112852.0,26.7104,26.7673,26.6914,26.7388,112852.0
2017-11-06 14:00:00,28.2,28.26,28.17,28.19,90561.0,26.7483,26.8052,26.7199,26.7388,90561.0
2017-11-06 14:30:00,28.19,28.32,28.19,28.26,66488.0,26.7388,26.8622,26.7388,26.8052,66488.0
2017-11-06 15:00:00,28.27,28.45,28.26,28.42,138655.0,26.8147,26.9855,26.8052,26.957,138655.0
2017-11-06 15:30:00,28.41,28.47,28.37,28.46,410569.0,26.9475,27.0044,26.9096,26.995,410569.0
2017-11-07 09:30:00,28.22,28.22,27.96,27.97,114567.0,26.7673,26.7673,26.5207,26.5302,114567.0
2017-11-07 10:00:00,27.97,28.04,27.87,27.88,124740.0,26.5302,26.5966,26.4353,26.4448,124740.0
2017-11-07 10:30:00,27.87,27.89,27.64,27.65,129357.0,26.4353,26.4543,26.2172,26.2266,129357.0
2017-11-07 11:00:00,27.65,27.72,27.64,27.69,135058.0,26.2266,26.293,26.2172,26.2646,135058.0
2017-11-07 11:30:00,27.7,27.7,27.4,27.41,151308.0,26.2741,26.2741,25.9895,25.999,151308.0
2017-11-07 12:00:00,27.41,27.42,27.29,27.35,155924.0,25.999,26.0085,25.8852,25.9421,155924.0
2017-11-07 12:30:00,27.36,27.41,27.32,27.33,107096.0,25.9516,25.999,25.9136,25.9231,107096.0
2017-11-07 13:00:00,27.33,27.48,27.33,27.46,83561.0,25.9231,26.0654,25.9231,26.0464,83561.0
2017-11-07 13:30:00,27.46,27.62,27.42,27.59,173349.0,26.0464,26.1982,26.0085,26.1697,173349.0
2017-11-07 14:00:00,27.59,27.76,27.59,27.74,177901.0,26.1697,26.331,26.1697,26.312,177901.0
2017-11-07 14:30:00,27.74,27.76,27.63,27.63,188350.0,26.312,26.331,26.2077,26.2077,188350.0
2017-11-07 15:00:00,27.63,27.68,27.57,27.65,144541.0,26.2077,26.2551,26.1508,26.2266,144541.0
2017-11-07 15:30:00,27.65,27.67,27.61,27.66,476315.0,26.2266,26.2456,26.1887,26.2361,476315.0
2017-11-08 09:30:00,27.58,27.78,27.49,27.59,155582.0,26.1603,26.35,26.0749,26.1697,155582.0
2017-11-08 10:00:00,27.6,27.75,27.58,27.58,189396.0,26.1792,26.3215,26.1603,26.1603,189396.0
2017-11-08 10:30:00,27.59,27.77,27.58,27.63,130040.0,26.1697,26.3405,26.1603,26.2077,130040.0
2017-11-08 11:00:00,27.63,27.81,27.62,27.78,118056.0,26.2077,26.3784,26.1982,26.35,118056.0
2017-11-08 11:30:00,27.78,27.85,27.75,27.83,109421.0,26.35,26.4164,26.3215,26.3974,109421.0
2017-11-08 12:00:00,27.83,27.94,27.82,27.94,84611.0,26.3974,26.5017,26.3879,26.5017,84611.0
2017-11-08 12:30:00,27.93,28.14,27.93,28.14,136048.0,26.4922,26.6914,26.4922,26.6914,136048.0
2017-11-08 13:00:00,28.14,28.26,28.14,28.24,191733.0,26.6914,26.8052,26.6914,26.7863,191733.0
2017-11-08 13:30:00,28.24,28.34,28.18,28.32,81644.0,26.7863,26.8811,26.7294,26.8622,81644.0
2017-11-08 14:00:00,28.32,28.44,28.3,28.44,169096.0,26.8622,26.976,26.8432,26.976,169096.0
2017-11-08 14:30:00,28.44,28.47,28.42,28.43,120674.0,26.976,27.0044,26.957,26.9665,120674.0
2017-11-08 15:00:00,28.42,28.43,28.24,28.26,192643.0,26.957,26.9665,26.7863,26.8052,192643.0
2017-11-08 15:30:00,28.27,28.28,28.21,28.25,391915.0,26.8147,26.8242,26.7578,26.7958,391915.0
2017-11-09 09:30:00,28.13,28.22,27.91,28.04,126464.0,26.6819,26.7673,26.4733,26.5966,126464.0
2017-11-09 10:00:00,28.04,28.04,27.89,28.0,173332.0,26.5966,26.5966,26.4543,26.5586,173332.0
2017-11-09 10:30:00,28.0,28.17,27.92,28.17,85000.0,26.5586,26.7199,26.4827,26.7199,85000.0
2017-11-09 11:00:00,28.16,28.23,28.12,28.17,52351.0,26.7104,26.7768,26.6725,26.7199,52351.0
2017-11-09 11:30:00,28.17,28.24,28.11,28.22,91784.0,26.7199,26.7863,26.663,26.7673,91784.0
2017-11-09 12:00:00,28.21,28.25,27.99,28.03,146039.0,26.7578,26.7958,26.5491,26.5871,146039.0
2017-11-09 12:30:00,28.02,28.12,27.97,28.08,97171.0,26.5776,26.6725,26.5302,26.6345,97171.0
2017-11-09 13:00:00,28.08,28.24,28.03,28.17,78461.0,26.6345,26.7863,26.5871,26.7199,78461.0
2017-11-09 13:30:00,28.16,28.25,28.16,28.23,58227.0,26.7104,26.7958,26.7104,26.7768,58227.0
2017-11-09 14:00:00,28.22,28.27,28.15,28.25,76364.0,26.7673,26.8147,26.7009,26.7958,76364.0
2017-11-09 14:30:00,28.25,28.32,28.25,28.29,110944.0,26.7958,26.8622,26.7958,26.8337,110944.0
2017-11-09 15:00:00,28.28,28.33,28.24,28.3,100573.0,26.8242,26.8716,26.7863,26.8432,100573.0
2017-11-09 15:30:00,28.3,28.36,28.26,28.33,395652.0,26.8432,26.9001,26.8052,26.8716,395652.0
2017-11-10 09:30:00,28.27,28.58,28.21,28.53,45321.0,26.8147,27.1088,26.7578,27.0613,45321.0
2017-11-10 10:00:00,28.54,28.57,28.42,28.49,60908.0,27.0708,27.0993,26.957,27.0234,60908.0
2017-11-10 10:30:00,28.49,28.56,28.4,28.49,81165.0,27.0234,27.0898,26.938,27.0234,81165.0
2017-11-10 11:00:00,28.49,28.53,28.4,28.49,145271.0,27.0234,27.0613,26.938,27.0234,145271.0
2017-11-10 11:30:00,28.48,28.65,28.46,28.63,208121.0,27.0139,27.1752,26.995,27.1562,208121.0
2017-11-10 12:00:00,28.63,28.74,28.62,28.69,49241.0,27.1562,27.2605,27.1467,27.2131,49241.0
2017-11-10 12:30:00,28.7,28.7,28.64,28.66,43195.0,27.2226,27.2226,27.1657,27.1847,43195.0
2017-11-10 13:00:00,28.66,28.66,28.59,28.62,54731.0,27.1847,27.1847,27.1183,27.1467,54731.0
2017-11-10 13:30:00,28.62,28.66,28.61,28.64,27366.0,27.1467,27.1847,27.1372,27.1657,27366.0
2017-11-10 14:00:00,28.64,28.67,28.62,28.64,47545.0,27.1657,27.1941,27.1467,27.1657,47545.0
2017-11-10 14:30:00,28.65,28.67,28.63,28.67,60391.0,27.1752,27.1941,27.1562,27.1941,60391.0
2017-11-10 15:00:00,28.67,28.67,28.6,28.64,102451.0,27.1941,27.1941,27.1277,27.1657,102451.0
2017-11-10 15:30:00,28.63,28.65,28.56,28.61,298623.0,27.1562,27.1752,27.0898,27.1372,298623.0
2017-11-13 09:30:00,28.44,28.49,28.3,28.42,86299.0,26.976,27.0234,26.8432,26.957,86299.0
2017-11-13 10:00:00,28.43,28.48,28.33,28.43,93543.0,26.9665,27.0139,26.8716,26.9665,93543.0
2017-11-13 10:30:00,28.43,28.46,28.37,28.46,96258.0,26.9665,26.995,26.9096,26.995,96258.0
2017-11-13 11:00:00,28.45,28.51,28.41,28.44,66686.0,26.9855,27.0424,26.9475,26.976,66686.0
2017-11-13 11:30:00,28.44,28.52,28.42,28.46,90647.0,26.976,27.0519,26.957,26.995,90647.0
2017-11-13 12:00:00,28.47,28.51,28.37,28.38,67502.0,27.0044,27.0424,26.9096,26.9191,67502.0
2017-11-13 12:30:00,28.38,28.4,28.33,28.39,51574.0,26.9191,26.938,26.8716,26.9286,51574.0
2017-11-13 13:00:00,28.38,28.39,28.31,28.36,75687.0,26.9191,26.9286,26.8527,26.9001,75687.0
2017-11-13 13:30:00,28.37,28.45,28.36,28.43,46479.0,26.9096,26.9855,26.9001,26.9665,46479.0
2017-11-13 14:00:00,28.43,28.44,28.28,28.34,93622.0,26.9665,26.976,26.8242,26.8811,93622.0
2017-11-13 14:30:00,28.34,28.45,28.33,28.43,113128.0,26.8811,26.9855,26.8716,26.9665,113128.0
2017-11-13 15:00:00,28.42,28.59,28.42,28.58,251698.0,26.957,27.1183,26.957,27.1088,251698.0
2017-11-13 15:30:00,28.57,28.69,28.45,28.65,1121313.0,27.0993,27.2131,26.9855,27.1752,1121313.0
2017-11-14 09:30:00,28.41,28.71,28.41,28.66,106344.0,27.0227,27.308,27.0227,27.2605,106344.0
2017-11-14 10:00:00,28.67,28.68,28.57,28.64,81996.0,27.27,27.2795,27.1749,27.2414,81996.0
2017-11-14 10:30:00,28.64,28.77,28.62,28.74,104900.0,27.2414,27.3651,27.2224,27.3366,104900.0
2017-11-14 11:00:00,28.75,28.8,28.68,28.8,76330.0,27.3461,27.3936,27.2795,27.3936,76330.0
2017-11-14 11:30:00,28.8,28.91,28.79,28.89,86805.0,27.3936,27.4982,27.3841,27.4792,86805.0
2017-11-14 12:00:00,28.9,28.92,28.86,28.89,50117.0,27.4887,27.5078,27.4507,27.4792,50117.0
2017-11-14 12:30:00,28.89,28.9,28.7,28.72,52003.0,27.4792,27.4887,27.2985,27.3175,52003.0
2017-11-14 13:00:00,28.72,28.73,28.63,28.64,51696.0,27.3175,27.327,27.2319,27.2414,51696.0
2017-11-14 13:30:00,28.63,28.66,28.61,28.62,43520.0,27.2319,27.2605,27.2129,27.2224,43520.0
2017-11-14 14:00:00,28.62,28.74,28.61,28.71,74915.0,27.2224,27.3366,27.2129,27.308,74915.0
2017-11-14 14:30:00,28.7,28.78,28.69,28.73,124849.0,27.2985,27.3746,27.289,27.327,124849.0
2017-11-14 15:00:00,28.73,28.78,28.72,28.74,98860.0,27.327,27.3746,27.3175,27.3366,98860.0
2017-11-14 15:30:00,28.75,28.77,28.66,28.66,364179.0,27.3461,27.3651,27.2605,27.2605,364179.0
2017-11-15 09:30:00,28.43,28.59,28.21,28.56,83963.0,27.0417,27.1939,26.8324,27.1653,83963.0
2017-11-15 10:00:00,28.56,28.63,28.49,28.55,48577.0,27.1653,27.2319,27.0988,27.1558,48577.0
2017-11-15 10:30:00,28.55,28.67,28.55,28.65,39355.0,27.1558,27.27,27.1558,27.2509,39355.0
2017-11-15 11:00:00,28.66,28.8,28.65,28.77,72043.0,27.2605,27.3936,27.2509,27.3651,72043.0
2017-11-15 11:30:00,28.77,28.8,28.73,28.76,30775.0,27.3651,27.3936,27.327,27.3556,30775.0
2017-11-15 12:00:00,28.76,28.78,28.69,28.77,59909.0,27.3556,27.3746,27.289,27.3651,59909.0
2017-11-15 12:30:00,28.78,28.81,28.75,28.77,56083.0,27.3746,27.4031,27.3461,27.3651,56083.0
2017-11-15 13:00:00,28.76,28.77,28.73,28.74,35819.0,27.3556,27.3651,27.327,27.3366,35819.0
2017-11-15 13:30:00,28.75,28.78,28.71,28.73,46078.0,27.3461,27.3746,27.308,27.327,46078.0
2017-11-15 14:00:00,28.73,28.73,28.69,28.71,44144.0,27.327,27.327,27.289,27.308,44144.0
2017-11-15 14:30:00,28.7,28.77,28.7,28.74,35134.0,27.2985,27.3651,27.2985,27.3366,35134.0
2017-11-15 15:00:00,28.75,28.78,28.63,28.64,104105.0,27.3461,27.3746,27.2319,27.2414,104105.0
2017-11-15 15:30:00,28.64,28.71,28.49,28.58,468121.0,27.2414,27.308,27.0988,27.1844,468121.0
2017-11-16 09:30:00,28.75,29.04,28.72,29.01,120323.0,27.3461,27.6219,27.3175,27.5934,120323.0
2017-11-16 10:00:00,29.02,29.29,29.02,29.28,146520.0,27.6029,27.8597,27.6029,27.8502,146520.0
2017-11-16 10:30:00,29.28,29.28,29.17,29.21,70333.0,27.8502,27.8502,27.7456,27.7836,70333.0
2017-11-16 11:00:00,29.21,29.21,29.03,29.12,111403.0,27.7836,27.7836,27.6124,27.698,111403.0
2017-11-16 11:30:00,29.13,29.22,29.1,29.21,38526.0,27.7075,27.7931,27.679,27.7836,38526.0
2017-11-16 12:00:00,29.22,29.28,29.16,29.24,104524.0,27.7931,27.8502,27.736,27.8121,104524.0
2017-11-16 12:30:00,29.24,29.35,29.23,29.35,60037.0,27.8121,27.9168,27.8026,27.9168,60037.0
2017-11-16 13:00:00,29.35,29.4,29.24,29.26,71354.0,27.9168,27.9643,27.8121,27.8312,71354.0
2017-11-16 13:30:00,29.26,29.27,29.04,29.04,89575.0,27.8312,27.8407,27.6219,27.6219,89575.0
2017-11-16 14:00:00,29.04,29.17,29.02,29.12,90468.0,27.6219,27.7456,27.6029,27.698,90468.0
2017-11-16 14:30:00,29.11,29.11,29.02,29.06,76217.0,27.6885,27.6885,27.6029,27.6409,76217.0
2017-11-16 15:00:00,29.05,29.15,29.02,29.15,87938.0,27.6314,27.7265,27.6029,27.7265,87938.0
2017-11-16 15:30:00,29.15,29.17,29.1,29.11,235207.0,27.7265,27.7456,27.679,27.6885,235207.0
2017-11-17 09:30:00,29.12,29.24,28.94,29.19,128071.0,27.698,27.8121,27.5268,27.7646,128071.0
2017-11-17 10:00:00,29.19,29.38,29.16,29.29,57717.0,27.7646,27.9453,27.736,27.8597,57717.0
2017-11-17 10:30:00,29.3,29.32,29.23,29.29,58163.0,27.8692,27.8882,27.8026,27.8597,58163.0
2017-11-17 11:00:00,29.28,29.31,29.21,29.26,40623.0,27.8502,27.8787,27.7836,27.8312,40623.0
2017-11-17 11:30:00,29.26,29.33,29.24,29.29,40044.0,27.8312,27.8977,27.8121,27.8597,40044.0
2017-11-17 12:00:00,29.29,29.44,29.28,29.42,33199.0,27.8597,28.0024,27.8502,27.9833,33199.0
2017-11-17 12:30:00,29.42,29.43,29.39,29.42,24388.0,27.9833,27.9929,27.9548,27.9833,24388.0
2017-11-17 13:00:00,29.41,29.44,29.34,29.38,38710.0,27.9738,28.0024,27.9073,27.9453,38710.0
2017-11-17 13:30:00,29.38,29.42,29.34,29.36,44487.0,27.9453,27.9833,27.9073,27.9263,44487.0
2017-11-17 14:00:00,29.35,29.38,29.31,29.37,72283.0,27.9168,27.9453,27.8787,27.9358,72283.0
2017-11-17 14:30:00,29.37,29.38,29.32,29.36,63614.0,27.9358,27.9453,27.8882,27.9263,63614.0
2017-11-17 15:00:00,29.36,29.37,29.29,29.31,81549.0,27.9263,27.9358,27.8597,27.8787,81549.0
2017-11-17 15:30:00,29.31,29.34,29.21,29.23,301539.0,27.8787,27.9073,27.7836,27.8026,301539.0
2017-11-20 09:30:00,29.43,29.43,29.21,29.34,64661.0,27.9929,27.9929,27.7836,27.9073,64661.0
2017-11-20 10:00:00,29.35,29.35,29.25,29.33,63031.0,27.9168,27.9168,27.8216,27.8977,63031.0
2017-11-20 10:30:00,29.32,29.49,29.29,29.45,190707.0,27.8882,28.0499,27.8597,28.0119,190707.0
2017-11-20 11:00:00,29.45,29.47,29.36,29.37,110714.0,28.0119,28.0309,27.9263,27.9358,110714.0
2017-11-20 11:30:00,29.38,29.48,29.37,29.45,93433.0,27.9453,28.0404,27.9358,28.0119,93433.0
2017-11-20 12:00:00,29.44,29.47,29.41,29.45,68176.0,28.0024,28.0309,27.9738,28.0119,68176.0
2017-11-20 12:30:00,29.44,29.48,29.44,29.46,38234.0,28.0024,28.0404,28.0024,28.0214,38234.0
2017-11-20 13:00:00,29.46,29.48,29.43,29.48,47028.0,28.0214,28.0404,27.9929,28.0404,47028.0
2017-11-20 13:30:00,29.47,29.52,29.47,29.52,175876.0,28.0309,28.0785,28.0309,28.0785,175876.0
2017-11-20 14:00:00,29.52,29.55,29.49,29.53,99579.0,28.0785,28.107,28.0499,28.088,99579.0
2017-11-20 14:30:00,29.53,29.55,29.51,29.54,41755.0,28.088,28.107,28.069,28.0975,41755.0
2017-11-20 15:00:00,29.54,29.55,29.49,29.54,75467.0,28.0975,28.107,28.0499,28.0975,75467.0
2017-11-20 15:30:00,29.55,29.56,29.5,29.55,300598.0,28.107,28.1165,28.0594,28.107,300598.0
2017-11-21 09:30:00,29.75,29.78,29.43,29.77,127056.0,28.2972,28.3258,27.9929,28.3163,127056.0
2017-11-21 10:00:00,29.79,29.88,29.77,29.81,60725.0,28.3353,28.4209,28.3163,28.3543,60725.0
2017-11-21 10:30:00,29.81,29.88,29.68,29.71,77495.0,28.3543,28.4209,28.2306,28.2592,77495.0
2017-11-21 11:00:00,29.72,29.72,29.66,29.69,37799.0,28.2687,28.2687,28.2116,28.2402,37799.0
2017-11-21 11:30:00,29.69,29.84,29.67,29.83,69101.0,28.2402,28.3828,28.2211,28.3733,69101.0
2017-11-21 12:00:00,29.84,29.84,29.7,29.71,35658.0,28.3828,28.3828,28.2497,28.2592,35658.0
2017-11-21 12:30:00,29.72,29.75,29.7,29.75,25747.0,28.2687,28.2972,28.2497,28.2972,25747.0
2017-11-21 13:00:00,29.74,29.78,29.73,29.76,38284.0,28.2877,28.3258,28.2782,28.3067,38284.0
2017-11-21 13:30:00,29.76,29.82,29.75,29.77,49945.0,28.3067,28.3638,28.2972,28.3163,49945.0
2017-11-21 14:00:00,29.77,29.79,29.75,29.76,32847.0,28.3163,28.3353,28.2972,28.3067,32847.0
2017-11-21 14:30:00,29.76,29.76,29.69,29.74,78119.0,28.3067,28.3067,28.2402,28.2877,78119.0
2017-11-21 15:00:00,29.74,29.79,29.73,29.76,140575.0,28.2877,28.3353,28.2782,28.3067,140575.0
2017-11-21 15:30:00,29.76,29.81,29.71,29.73,522310.0,28.3067,28.3543,28.2592,28.2782,522310.0
2017-11-22 09:30:00,29.81,29.81,29.53,29.76,41789.0,28.3543,28.3543,28.088,28.3067,41789.0
2017-11-22 10:00:00,29.73,29.83,29.7,29.78,43298.0,28.2782,28.3733,28.2497,28.3258,43298.0
2017-11-22 10:30:00,29.77,29.86,29.74,29.83,30025.0,28.3163,28.4019,28.2877,28.3733,30025.0
2017-11-22 11:00:00,29.84,29.85,29.76,29.79,44061.0,28.3828,28.3923,28.3067,28.3353,44061.0
2017-11-22 11:30:00,29.78,29.85,29.76,29.83,114971.0,28.3258,28.3923,28.3067,28.3733,114971.0
2017-11-22 12:00:00,29.83,29.9,29.82,29.89,26383.0,28.3733,28.4399,28.3638,28.4304,26383.0
2017-11-22 12:30:00,29.89,29.91,29.74,29.78,93515.0,28.4304,28.4494,28.2877,28.3258,93515.0
2017-11-22 13:00:00,29.79,29.86,29.75,29.86,89798.0,28.3353,28.4019,28.2972,28.4019,89798.0
2017-11-22 13:30:00,29.86,29.89,29.81,29.86,34054.0,28.4019,28.4304,28.3543,28.4019,34054.0
2017-11-22 14:00:00,29.87,29.89,29.83,29.84,71267.0,28.4114,28.4304,28.3733,28.3828,71267.0
2017-11-22 14:30:00,29.84,29.88,29.76,29.77,59211.0,28.3828,28.4209,28.3067,28.3163,59211.0
2017-11-22 15:00:00,29.77,29.78,29.68,29.73,92166.0,28.3163,28.3258,28.2306,28.2782,92166.0
2017-11-22 15:30:00,29.73,29.78,29.7,29.76,290154.0,28.2782,28.3258,28.2497,28.3067,290154.0
2017-11-24 09:30:00,29.8,29.87,29.7,29.85,61377.0,28.3448,28.4114,28.2497,28.3923,61377.0
2017-11-24 10:00:00,29.84,30.02,29.83,29.99,66274.0,28.3828,28.554,28.3733,28.5255,66274.0
2017-11-24 10:30:00,29.99,30.0,29.88,29.91,40285.0,28.5255,28.535,28.4209,28.4494,40285.0
2017-11-24 11:00:00,29.9,29.95,29.87,29.87,39589.0,28.4399,28.4875,28.4114,28.4114,39589.0
2017-11-24 11:30:00,29.88,29.97,29.86,29.96,50831.0,28.4209,28.5065,28.4019,28.497,50831.0
2017-11-24 12:00:00,29.96,29.96,29.87,29.9,73259.0,28.497,28.497,28.4114,28.4399,73259.0
2017-11-24 12:30:00,29.9,29.95,29.63,29.76,316617.0,28.4399,28.4875,28.1831,28.3067,316617.0
2017-11-27 09:30:00,29.74,29.86,29.34,29.34,101800.0,28.2877,28.4019,27.9073,27.9073,101800.0
2017-11-27 10:00:00,29.34,29.43,29.26,29.35,108520.0,27.9073,27.9929,27.8312,27.9168,108520.0
2017-11-27 10:30:00,29.35,29.4,29.25,29.28,98621.0,27.9168,27.9643,27.8216,27.8502,98621.0
2017-11-27 11:00:00,29.27,29.29,29.11,29.12,101226.0,27.8407,27.8597,27.6885,27.698,101226.0
2017-11-27 11:30:00,29.13,29.25,29.06,29.24,195781.0,27.7075,27.8216,27.6409,27.8121,195781.0
2017-11-27 12:00:00,29.25,29.35,29.22,29.35,129710.0,27.8216,27.9168,27.7931,27.9168,129710.0
2017-11-27 12:30:00,29.35,29.36,29.28,29.33,100892.0,27.9168,27.9263,27.8502,27.8977,100892.0
2017-11-27 13:00:00,29.33,29.43,29.33,29.4,92994.0,27.8977,27.9929,27.8977,27.9643,92994.0
2017-11-27 13:30:00,29.4,29.47,29.4,29.45,71816.0,27.9643,28.0309,27.9643,28.0119,71816.0
2017-11-27 14:00:00,29.45,29.47,29.35,29.37,104827.0,28.0119,28.0309,27.9168,27.9358,104827.0
2017-11-27 14:30:00,29.37,29.42,29.36,29.39,107837.0,27.9358,27.9833,27.9263,27.9548,107837.0
2017-11-27 15:00:00,29.38,29.49,29.37,29.48,124254.0,27.9453,28.0499,27.9358,28.0404,124254.0
2017-11-27 15:30:00,29.48,29.49,29.37,29.38,672094.0,28.0404,28.0499,27.9358,27.9453,672094.0
2017-11-28 09:30:00,29.43,29.48,29.05,29.16,120457.0,27.9929,28.0404,27.6314,27.736,120457.0
2017-11-28 10:00:00,29.16,29.35,29.16,29.25,102929.0,27.736,27.9168,27.736,27.8216,102929.0
2017-11-28 10:30:00,29.24,29.27,29.16,29.19,61136.0,27.8121,27.8407,27.736,27.7646,61136.0
2017-11-28 11:00:00,29.18,29.21,29.14,29.15,49425.0,27.7551,27.7836,27.717,27.7265,49425.0
2017-11-28 11:30:00,29.15,29.17,29.12,29.15,62429.0,27.7265,27.7456,27.698,27.7265,62429.0
2017-11-28 12:00:00,29.15,29.21,29.14,29.16,72307.0,27.7265,27.7836,27.717,27.736,72307.0
2017-11-28 12:30:00,29.16,29.2,29.16,29.19,34271.0,27.736,27.7741,27.736,27.7646,34271.0
2017-11-28 13:00:00,29.19,29.2,29.11,29.16,67527.0,27.7646,27.7741,27.6885,27.736,67527.0
2017-11-28 13:30:00,29.16,29.18,29.06,29.08,61635.0,27.736,27.7551,27.6409,27.6599,61635.0
2017-11-28 14:00:00,29.07,29.07,28.97,28.99,172893.0,27.6504,27.6504,27.5553,27.5743,172893.0
2017-11-28 14:30:00,28.99,29.05,28.99,29.02,101960.0,27.5743,27.6314,27.5743,27.6029,101960.0
2017-11-28 15:00:00,29.02,29.05,28.99,29.04,249103.0,27.6029,27.6314,27.5743,27.6219,249103.0
2017-11-28 15:30:00,29.04,29.04,28.98,29.03,506372.0,27.6219,27.6219,27.5648,27.6124,506372.0
2017-11-29 09:30:00,29.03,29.06,28.84,28.92,136056.0,27.6124,27.6409,27.4317,27.5078,136056.0
2017-11-29 10:00:00,28.91,28.95,28.67,28.75,240654.0,27.4982,27.5363,27.27,27.3461,240654.0
2017-11-29 10:30:00,28.75,28.88,28.69,28.73,188760.0,27.3461,27.4697,27.289,27.327,188760.0
2017-11-29 11:00:00,28.73,28.77,28.57,28.59,150358.0,27.327,27.3651,27.1749,27.1939,150358.0
2017-11-29 11:30:00,28.59,28.6,28.38,28.42,115792.0,27.1939,27.2034,26.9941,27.0322,115792.0
2017-11-29 12:00:00,28.41,28.51,28.32,28.5,70177.0,27.0227,27.1178,26.9371,27.1083,70177.0
2017-11-29 12:30:00,28.5,28.56,28.46,28.48,49778.0,27.1083,27.1653,27.0702,27.0892,49778.0
2017-11-29 13:00:00,28.47,28.51,28.41,28.49,58545.0,27.0797,27.1178,27.0227,27.0988,58545.0
2017-11-29 13:30:00,28.49,28.5,28.41,28.45,65021.0,27.0988,27.1083,27.0227,27.0607,65021.0
2017-11-29 14:00:00,28.44,28.51,28.44,28.47,94121.0,27.0512,27.1178,27.0512,27.0797,94121.0
2017-11-29 14:30:00,28.47,28.54,28.43,28.5,85467.0,27.0797,27.1463,27.0417,27.1083,85467.0
2017-11-29 15:00:00,28.5,28.53,28.36,28.51,193965.0,27.1083,27.1368,26.9751,27.1178,193965.0
2017-11-29 15:30:00,28.5,28.55,28.48,28.52,374803.0,27.1083,27.1558,27.0892,27.1273,374803.0
2017-11-30 09:30:00,28.62,28.73,28.34,28.63,133703.0,27.2224,27.327,26.9561,27.2319,133703.0
2017-11-30 10:00:00,28.61,28.68,28.58,28.62,119534.0,27.2129,27.2795,27.1844,27.2224,119534.0
2017-11-30 10:30:00,28.63,28.72,28.52,28.68,133367.0,27.2319,27.3175,27.1273,27.2795,133367.0
2017-11-30 11:00:00,28.68,28.8,28.66,28.72,58972.0,27.2795,27.3936,27.2605,27.3175,58972.0
2017-11-30 11:30:00,28.72,28.8,28.72,28.8,76679.0,27.3175,27.3936,27.3175,27.3936,76679.0
2017-11-30 12:00:00,28.8,28.98,28.79,28.91,136706.0,27.3936,27.5648,27.3841,27.4982,136706.0
2017-11-30 12:30:00,28.91,28.91,28.76,28.78,95211.0,27.4982,27.4982,27.3556,27.3746,95211.0
2017-11-30 13:00:00,28.79,28.83,28.74,28.81,45003.0,27.3841,27.4222,27.3366,27.4031,45003.0
2017-11-30 13:30:00,28.81,28.87,28.81,28.85,74963.0,27.4031,27.4602,27.4031,27.4412,74963.0
2017-11-30 14:00:00,28.85,28.88,28.82,28.88,39170.0,27.4412,27.4697,27.4126,27.4697,39170.0
2017-11-30 14:30:00,28.87,28.87,28.8,28.85,75120.0,27.4602,27.4602,27.3936,27.4412,75120.0
2017-11-30 15:00:00,28.84,28.94,28.82,28.94,208944.0,27.4317,27.5268,27.4126,27.5268,208944.0
2017-11-30 15:30:00,28.94,28.95,28.78,28.86,613297.0,27.5268,27.5363,27.3746,27.4507,613297.0
2017-12-01 09:30:00,28.72,28.86,28.24,28.25,226006.0,27.3175,27.4507,26.861,26.8705,226006.0
2017-12-01 10:00:00,28.26,28.46,28.11,28.42,227146.0,26.88,27.0702,26.7373,27.0322,227146.0
2017-12-01 10:30:00,28.43,28.69,28.41,28.55,128876.0,27.0417,27.289,27.0227,27.1558,128876.0
2017-12-01 11:00:00,28.55,28.58,28.23,28.27,223138.0,27.1558,27.1844,26.8515,26.8895,223138.0
2017-12-01 11:30:00,28.25,28.5,28.13,28.39,151237.0,26.8705,27.1083,26.7563,27.0036,151237.0
2017-12-01 12:00:00,28.39,28.55,28.33,28.45,96356.0,27.0036,27.1558,26.9466,27.0607,96356.0
2017-12-01 12:30:00,28.46,28.55,28.33,28.53,54869.0,27.0702,27.1558,26.9466,27.1368,54869.0
2017-12-01 13:00:00,28.51,28.58,28.5,28.58,36519.0,27.1178,27.1844,27.1083,27.1844,36519.0
2017-12-01 13:30:00,28.59,28.69,28.57,28.64,44221.0,27.1939,27.289,27.1749,27.2414,44221.0
2017-12-01 14:00:00,28.64,28.68,28.57,28.58,52228.0,27.2414,27.2795,27.1749,27.1844,52228.0
2017-12-01 14:30:00,28.57,28.59,28.47,28.49,57088.0,27.1749,27.1939,27.0797,27.0988,57088.0
2017-12-01 15:00:00,28.49,28.61,28.47,28.6,71592.0,27.0988,27.2129,27.0797,27.2034,71592.0
2017-12-01 15:30:00,28.61,28.69,28.59,28.59,312605.0,27.2129,27.289,27.1939,27.1939,312605.0
2017-12-04 09:30:00,28.87,28.95,28.68,28.69,56081.0,27.4602,27.5363,27.2795,27.289,56081.0
2017-12-04 10:00:00,28.71,28.86,28.5,28.8,116313.0,27.308,27.4507,27.1083,27.3936,116313.0
2017-12-04 10:30:00,28.82,28.89,28.67,28.75,81255.0,27.4126,27.4792,27.27,27.3461,81255.0
2017-12-04 11:00:00,28.76,28.98,28.66,28.93,207356.0,27.3556,27.5648,27.2605,27.5173,207356.0
2017-12-04 11:30:00,28.93,29.02,28.85,29.01,108392.0,27.5173,27.6029,27.4412,27.5934,108392.0
2017-12-04 12:00:00,29.02,29.03,28.87,28.95,88721.0,27.6029,27.6124,27.4602,27.5363,88721.0
2017-12-04 12:30:00,28.95,28.96,28.85,28.89,83680.0,27.5363,27.5458,27.4412,27.4792,83680.0
2017-12-04 13:00:00,28.9,28.95,28.82,28.86,79832.0,27.4887,27.5363,27.4126,27.4507,79832.0
2017-12-04 13:30:00,28.84,28.92,28.83,28.9,95431.0,27.4317,27.5078,27.4222,27.4887,95431.0
2017-12-04 14:00:00,28.89,28.92,28.84,28.85,119958.0,27.4792,27.5078,27.4317,27.4412,119958.0
2017-12-04 14:30:00,28.86,28.92,28.84,28.87,210367.0,27.4507,27.5078,27.4317,27.4602,210367.0
2017-12-04 15:00:00,28.88,28.9,28.84,28.88,269654.0,27.4697,27.4887,27.4317,27.4697,269654.0
2017-12-04 15:30:00,28.88,28.89,28.74,28.74,646415.0,27.4697,27.4792,27.3366,27.3366,646415.0
2017-12-05 09:30:00,28.84,28.88,28.22,28.31,256742.0,27.4317,27.4697,26.8419,26.9275,256742.0
2017-12-05 10:00:00,28.31,28.49,28.15,28.22,430003.0,26.9275,27.0988,26.7754,26.8419,430003.0
2017-12-05 10:30:00,28.22,28.34,28.17,28.29,199770.0,26.8419,26.9561,26.7944,26.9085,199770.0
2017-12-05 11:00:00,28.29,28.4,28.26,28.29,96449.0,26.9085,27.0132,26.88,26.9085,96449.0
2017-12-05 11:30:00,28.29,28.33,28.26,28.28,113874.0,26.9085,26.9466,26.88,26.899,113874.0
2017-12-05 12:00:00,28.29,28.36,28.24,28.32,59191.0,26.9085,26.9751,26.861,26.9371,59191.0
2017-12-05 12:30:00,28.32,28.43,28.31,28.38,36335.0,26.9371,27.0417,26.9275,26.9941,36335.0
2017-12-05 13:00:00,28.38,28.44,28.35,28.41,36641.0,26.9941,27.0512,26.9656,27.0227,36641.0
2017-12-05 13:30:00,28.42,28.48,28.4,28.43,40142.0,27.0322,27.0892,27.0132,27.0417,40142.0
2017-12-05 14:00:00,28.43,28.43,28.27,28.31,62458.0,27.0417,27.0417,26.8895,26.9275,62458.0
2017-12-05 14:30:00,28.3,28.31,28.2,28.25,285666.0,26.918,26.9275,26.8229,26.8705,285666.0
2017-12-05 15:00:00,28.25,28.34,28.24,28.32,133452.0,26.8705,26.9561,26.861,26.9371,133452.0
2017-12-05 15:30:00,28.32,28.34,28.2,28.21,436189.0,26.9371,26.9561,26.8229,26.8324,436189.0
2017-12-06 09:30:00,27.78,27.97,27.64,27.86,238955.0,26.4234,26.6042,26.2903,26.4995,238955.0
2017-12-06 10:00:00,27.88,27.95,27.69,27.69,138706.0,26.5185,26.5851,26.3378,26.3378,138706.0
2017-12-06 10:30:00,27.69,27.84,27.67,27.82,100726.0,26.3378,26.4805,26.3188,26.4615,100726.0
2017-12-06 11:00:00,27.82,27.9,27.72,27.72,107642.0,26.4615,26.5376,26.3664,26.3664,107642.0
2017-12-06 11:30:00,27.72,27.76,27.67,27.7,94429.0,26.3664,26.4044,26.3188,26.3473,94429.0
2017-12-06 12:00:00,27.71,27.77,27.66,27.67,69949.0,26.3568,26.4139,26.3093,26.3188,69949.0
2017-12-06 12:30:00,27.68,27.78,27.68,27.72,61802.0,26.3283,26.4234,26.3283,26.3664,61802.0
2017-12-06 13:00:00,27.71,27.71,27.58,27.67,91973.0,26.3568,26.3568,26.2332,26.3188,91973.0
2017-12-06 13:30:00,27.68,27.84,27.67,27.8,110659.0,26.3283,26.4805,26.3188,26.4425,110659.0
2017-12-06 14:00:00,27.8,27.81,27.68,27.7,105154.0,26.4425,26.452,26.3283,26.3473,105154.0
2017-12-06 14:30:00,27.7,27.75,27.59,27.65,104544.0,26.3473,26.3949,26.2427,26.2998,104544.0
2017-12-06 15:00:00,27.64,27.72,27.6,27.7,144400.0,26.2903,26.3664,26.2522,26.3473,144400.0
2017-12-06 15:30:00,27.7,27.74,27.55,27.56,694814.0,26.3473,26.3854,26.2047,26.2142,694814.0
2017-12-07 09:30:00,27.66,28.19,27.66,28.09,246874.0,26.3093,26.8134,26.3093,26.7183,246874.0
2017-12-07 10:00:00,28.09,28.16,27.95,28.11,156298.0,26.7183,26.7849,26.5851,26.7373,156298.0
2017-12-07 10:30:00,28.12,28.14,27.9,27.93,187218.0,26.7468,26.7659,26.5376,26.5661,187218.0
2017-12-07 11:00:00,27.93,27.94,27.71,27.74,158437.0,26.5661,26.5756,26.3568,26.3854,158437.0
2017-12-07 11:30:00,27.74,27.94,27.73,27.88,152526.0,26.3854,26.5756,26.3759,26.5185,152526.0
2017-12-07 12:00:00,27.89,27.92,27.81,27.9,75596.0,26.5281,26.5566,26.452,26.5376,75596.0
2017-12-07 12:30:00,27.89,27.91,27.79,27.79,51820.0,26.5281,26.5471,26.4329,26.4329,51820.0
2017-12-07 13:00:00,27.79,27.82,27.74,27.81,84319.0,26.4329,26.4615,26.3854,26.452,84319.0
2017-12-07 13:30:00,27.8,27.85,27.78,27.83,75194.0,26.4425,26.49,26.4234,26.471,75194.0
2017-12-07 14:00:00,27.83,27.84,27.68,27.68,133286.0,26.471,26.4805,26.3283,26.3283,133286.0
2017-12-07 14:30:00,27.69,27.74,27.62,27.74,107957.0,26.3378,26.3854,26.2712,26.3854,107957.0
2017-12-07 15:00:00,27.74,27.84,27.73,27.79,115673.0,26.3854,26.4805,26.3759,26.4329,115673.0
2017-12-07 15:30:00,27.8,27.82,27.72,27.74,431573.0,26.4425,26.4615,26.3664,26.3854,431573.0
2017-12-08 09:30:00,27.95,28.17,27.93,28.16,117527.0,26.5851,26.7944,26.5661,26.7849,117527.0
2017-12-08 10:00:00,28.16,28.3,28.11,28.22,160917.0,26.7849,26.918,26.7373,26.8419,160917.0
2017-12-08 10:30:00,28.22,28.4,28.19,28.4,95811.0,26.8419,27.0132,26.8134,27.0132,95811.0
2017-12-08 11:00:00,28.4,28.4,28.23,28.26,142496.0,27.0132,27.0132,26.8515,26.88,142496.0
2017-12-08 11:30:00,28.27,28.33,28.22,28.28,81110.0,26.8895,26.9466,26.8419,26.899,81110.0
2017-12-08 12:00:00,28.28,28.28,28.19,28.25,71147.0,26.899,26.899,26.8134,26.8705,71147.0
2017-12-08 12:30:00,28.25,28.25,28.18,28.2,73071.0,26.8705,26.8705,26.8039,26.8229,73071.0
2017-12-08 13:00:00,28.21,28.21,28.13,28.13,70642.0,26.8324,26.8324,26.7563,26.7563,70642.0
2017-12-08 13:30:00,28.14,28.14,28.0,28.07,82424.0,26.7659,26.7659,26.6327,26.6993,82424.0
2017-12-08 14:00:00,28.07,28.1,27.92,27.96,113678.0,26.6993,26.7278,26.5566,26.5946,113678.0
2017-12-08 14:30:00,27.96,27.98,27.89,27.94,147621.0,26.5946,26.6137,26.5281,26.5756,147621.0
2017-12-08 15:00:00,27.94,28.02,27.94,27.99,129647.0,26.5756,26.6517,26.5756,26.6232,129647.0
2017-12-08 15:30:00,27.99,28.0,27.87,27.88,553556.0,26.6232,26.6327,26.509,26.5185,553556.0
2017-12-11 09:30:00,27.87,28.19,27.85,28.16,96636.0,26.509,26.8134,26.49,26.7849,96636.0
2017-12-11 10:00:00,28.17,28.24,28.05,28.05,95987.0,26.7944,26.861,26.6802,26.6802,95987.0
2017-12-11 10:30:00,28.05,28.35,28.04,28.28,136069.0,26.6802,26.9656,26.6707,26.899,136069.0
2017-12-11 11:00:00,28.27,28.54,28.25,28.48,200922.0,26.8895,27.1463,26.8705,27.0892,200922.0
2017-12-11 11:30:00,28.47,28.53,28.39,28.44,128257.0,27.0797,27.1368,27.0036,27.0512,128257.0
2017-12-11 12:00:00,28.45,28.55,28.44,28.54,67706.0,27.0607,27.1558,27.0512,27.1463,67706.0
2017-12-11 12:30:00,28.53,28.56,28.47,28.54,63227.0,27.1368,27.1653,27.0797,27.1463,63227.0
2017-12-11 13:00:00,28.53,28.58,28.5,28.51,101139.0,27.1368,27.1844,27.1083,27.1178,101139.0
2017-12-11 13:30:00,28.52,28.54,28.48,28.54,81573.0,27.1273,27.1463,27.0892,27.1463,81573.0
2017-12-11 14:00:00,28.54,28.59,28.53,28.54,134787.0,27.1463,27.1939,27.1368,27.1463,134787.0
2017-12-11 14:30:00,28.54,28.58,28.51,28.54,115868.0,27.1463,27.1844,27.1178,27.1463,115868.0
2017-12-11 15:00:00,28.54,28.55,28.43,28.48,128520.0,27.1463,27.1558,27.0417,27.0892,128520.0
2017-12-11 15:30:00,28.48,28.48,28.4,28.4,517035.0,27.0892,27.0892,27.0132,27.0132,517035.0
2017-12-12 09:30:00,28.37,28.6,28.37,28.52,123654.0,26.9846,27.2034,26.9846,27.1273,123654.0
2017-12-12 10:00:00,28.52,28.59,28.48,28.48,65499.0,27.1273,27.1939,27.0892,27.0892,65499.0
2017-12-12 10:30:00,28.49,28.66,28.41,28.64,125513.0,27.0988,27.2605,27.0227,27.2414,125513.0
2017-12-12 11:00:00,28.64,28.8,28.63,28.69,161848.0,27.2414,27.3936,27.2319,27.289,161848.0
2017-12-12 11:30:00,28.69,28.75,28.68,28.75,103739.0,27.289,27.3461,27.2795,27.3461,103739.0
2017-12-12 12:00:00,28.75,28.86,28.75,28.82,164749.0,27.3461,27.4507,27.3461,27.4126,164749.0
2017-12-12 12:30:00,28.81,28.87,28.76,28.79,117773.0,27.4031,27.4602,27.3556,27.3841,117773.0
2017-12-12 13:00:00,28.79,28.83,28.78,28.81,53778.0,27.3841,27.4222,27.3746,27.4031,53778.0
2017-12-12 13:30:00,28.8,28.81,28.61,28.62,151896.0,27.3936,27.4031,27.2129,27.2224,151896.0
2017-12-12 14:00:00,28.62,28.68,28.58,28.63,94544.0,27.2224,27.2795,27.1844,27.2319,94544.0
2017-12-12 14:30:00,28.62,28.69,28.59,28.67,180870.0,27.2224,27.289,27.1939,27.27,180870.0
2017-12-12 15:00:00,28.67,28.67,28.58,28.62,141936.0,27.27,27.27,27.1844,27.2224,141936.0
2017-12-12 15:30:00,28.62,28.62,28.43,28.43,423697.0,27.2224,27.2224,27.0417,27.0417,423697.0
2017-12-13 09:30:00,28.51,29.01,28.47,28.5,364095.0,27.1178,27.5934,27.0797,27.1083,364095.0
2017-12-13 10:00:00,28.51,28.57,28.4,28.5,223110.0,27.1178,27.1749,27.0132,27.1083,223110.0
2017-12-13 10:30:00,28.51,28.59,28.49,28.55,114303.0,27.1178,27.1939,27.0988,27.1558,114303.0
2017-12-13 11:00:00,28.55,28.6,28.53,28.55,169818.0,27.1558,27.2034,27.1368,27.1558,169818.0
2017-12-13 11:30:00,28.56,28.61,28.55,28.59,115947.0,27.1653,27.2129,27.1558,27.1939,115947.0
2017-12-13 12:00:00,28.6,28.6,28.45,28.46,124697.0,27.2034,27.2034,27.0607,27.0702,124697.0
2017-12-13 12:30:00,28.46,28.52,28.43,28.46,137723.0,27.0702,27.1273,27.0417,27.0702,137723.0
2017-12-13 13:00:00,28.45,28.46,28.36,28.42,146579.0,27.0607,27.0702,26.9751,27.0322,146579.0
2017-12-13 13:30:00,28.42,28.51,28.41,28.49,119596.0,27.0322,27.1178,27.0227,27.0988,119596.0
2017-12-13 14:00:00,28.5,28.6,28.48,28.54,115922.0,27.1083,27.2034,27.0892,27.1463,115922.0
2017-12-13 14:30:00,28.54,28.58,28.52,28.54,89619.0,27.1463,27.1844,27.1273,27.1463,89619.0
2017-12-13 15:00:00,28.55,28.64,28.46,28.64,218679.0,27.1558,27.2414,27.0702,27.2414,218679.0
2017-12-13 15:30:00,28.64,28.7,28.55,28.56,644577.0,27.2414,27.2985,27.1558,27.1653,644577.0
2017-12-14 09:30:00,28.52,28.58,28.15,28.29,310937.0,27.1273,27.1844,26.7754,26.9085,310937.0
2017-12-14 10:00:00,28.28,28.34,27.97,28.1,320906.0,26.899,26.9561,26.6042,26.7278,320906.0
2017-12-14 10:30:00,28.1,28.35,28.07,28.26,195618.0,26.7278,26.9656,26.6993,26.88,195618.0
2017-12-14 11:00:00,28.27,28.27,27.92,28.0,261440.0,26.8895,26.8895,26.5566,26.6327,261440.0
2017-12-14 11:30:00,28.0,28.02,27.81,28.02,237943.0,26.6327,26.6517,26.452,26.6517,237943.0
2017-12-14 12:00:00,28.02,28.12,27.9,27.93,184583.0,26.6517,26.7468,26.5376,26.5661,184583.0
2017-12-14 12:30:00,27.92,28.03,27.86,27.99,234125.0,26.5566,26.6612,26.4995,26.6232,234125.0
2017-12-14 13:00:00,27.99,27.99,27.84,27.85,182045.0,26.6232,26.6232,26.4805,26.49,182045.0
2017-12-14 13:30:00,27.85,27.91,27.74,27.86,267229.0,26.49,26.5471,26.3854,26.4995,267229.0
2017-12-14 14:00:00,27.85,27.92,27.58,27.59,246085.0,26.49,26.5566,26.2332,26.2427,246085.0
2017-12-14 14:30:00,27.58,27.61,27.45,27.5,371121.0,26.2332,26.2617,26.1095,26.1571,371121.0
2017-12-14 15:00:00,27.49,27.61,27.48,27.61,415943.0,26.1476,26.2617,26.1381,26.2617,415943.0
2017-12-14 15:30:00,27.61,27.71,27.46,27.47,1260116.0,26.2617,26.3568,26.1191,26.1286,1260116.0
2017-12-15 09:30:00,28.3,28.58,27.72,27.93,947364.0,26.918,27.1844,26.3664,26.5661,947364.0
2017-12-15 10:00:00,27.93,28.0,27.72,27.9,365925.0,26.5661,26.6327,26.3664,26.5376,365925.0
2017-12-15 10:30:00,27.92,28.02,27.79,27.95,669500.0,26.5566,26.6517,26.4329,26.5851,669500.0
2017-12-15 11:00:00,27.94,28.02,27.9,27.92,556708.0,26.5756,26.6517,26.5376,26.5566,556708.0
2017-12-15 11:30:00,27.94,27.98,27.89,27.91,240725.0,26.5756,26.6137,26.5281,26.5471,240725.0
2017-12-15 12:00:00,27.92,28.24,27.91,28.16,378616.0,26.5566,26.861,26.5471,26.7849,378616.0
2017-12-15 12:30:00,28.16,28.19,28.05,28.07,187975.0,26.7849,26.8134,26.6802,26.6993,187975.0
2017-12-15 13:00:00,28.06,28.07,27.9,27.95,183713.0,26.6898,26.6993,26.5376,26.5851,183713.0
2017-12-15 13:30:00,27.95,28.03,27.92,28.02,192094.0,26.5851,26.6612,26.5566,26.6517,192094.0
2017-12-15 14:00:00,28.01,28.05,27.78,27.87,403301.0,26.6422,26.6802,26.4234,26.509,403301.0
2017-12-15 14:30:00,27.87,27.89,27.75,27.79,285703.0,26.509,26.5281,26.3949,26.4329,285703.0
2017-12-15 15:00:00,27.79,27.95,27.77,27.83,494999.0,26.4329,26.5851,26.4139,26.471,494999.0
2017-12-15 15:30:00,27.83,27.92,27.75,27.86,1418710.0,26.471,26.5566,26.3949,26.4995,1418710.0
2017-12-18 09:30:00,28.24,28.44,27.81,27.94,490477.0,26.861,27.0512,26.452,26.5756,490477.0
2017-12-18 10:00:00,27.93,27.97,27.42,27.42,465589.0,26.5661,26.6042,26.081,26.081,465589.0
2017-12-18 10:30:00,27.41,27.56,27.34,27.45,447919.0,26.0715,26.2142,26.0049,26.1095,447919.0
2017-12-18 11:00:00,27.45,27.5,27.34,27.38,308098.0,26.1095,26.1571,26.0049,26.043,308098.0
2017-12-18 11:30:00,27.39,27.42,27.23,27.25,311877.0,26.0525,26.081,25.9003,25.9193,311877.0
2017-12-18 12:00:00,27.25,27.32,27.15,27.21,363932.0,25.9193,25.9859,25.8242,25.8813,363932.0
2017-12-18 12:30:00,27.21,27.41,27.2,27.22,323854.0,25.8813,26.0715,25.8718,25.8908,323854.0
2017-12-18 13:00:00,27.21,27.28,27.14,27.23,185824.0,25.8813,25.9478,25.8147,25.9003,185824.0
2017-12-18 13:30:00,27.22,27.24,27.09,27.12,267379.0,25.8908,25.9098,25.7671,25.7957,267379.0
2017-12-18 14:00:00,27.11,27.12,27.02,27.04,305133.0,25.7861,25.7957,25.7005,25.7196,305133.0
2017-12-18 14:30:00,27.03,27.14,27.01,27.12,304615.0,25.7101,25.8147,25.691,25.7957,304615.0
2017-12-18 15:00:00,27.11,27.12,26.94,26.94,344584.0,25.7861,25.7957,25.6244,25.6244,344584.0
2017-12-18 15:30:00,26.94,27.02,26.87,26.96,1163583.0,25.6244,25.7005,25.5579,25.6435,1163583.0
2017-12-19 09:30:00,27.11,27.11,26.7,26.86,303385.0,25.7861,25.7861,25.3962,25.5484,303385.0
2017-12-19 10:00:00,26.86,26.97,26.78,26.85,412897.0,25.5484,25.653,25.4723,25.5388,412897.0
2017-12-19 10:30:00,26.85,27.05,26.85,26.99,318349.0,25.5388,25.7291,25.5388,25.672,318349.0
2017-12-19 11:00:00,26.98,27.01,26.9,26.98,171235.0,25.6625,25.691,25.5864,25.6625,171235.0
2017-12-19 11:30:00,26.97,26.98,26.88,26.91,164960.0,25.653,25.6625,25.5674,25.5959,164960.0
2017-12-19 12:00:00,26.91,26.94,26.88,26.91,174054.0,25.5959,25.6244,25.5674,25.5959,174054.0
2017-12-19 12:30:00,26.91,26.97,26.89,26.94,132741.0,25.5959,25.653,25.5769,25.6244,132741.0
2017-12-19 13:00:00,26.95,26.96,26.89,26.95,121021.0,25.634,25.6435,25.5769,25.634,121021.0
2017-12-19 13:30:00,26.95,27.01,26.91,26.94,173910.0,25.634,25.691,25.5959,25.6244,173910.0
2017-12-19 14:00:00,26.93,26.97,26.85,26.89,132065.0,25.6149,25.653,25.5388,25.5769,132065.0
2017-12-19 14:30:00,26.89,26.9,26.73,26.77,173454.0,25.5769,25.5864,25.4247,25.4628,173454.0
2017-12-19 15:00:00,26.76,26.8,26.7,26.77,220797.0,25.4532,25.4913,25.3962,25.4628,220797.0
2017-12-19 15:30:00,26.77,26.78,26.65,26.75,670320.0,25.4628,25.4723,25.3486,25.4437,670320.0
2017-12-20 09:30:00,26.97,27.0,26.62,26.73,224426.0,25.653,25.6815,25.3201,25.4247,224426.0
2017-12-20 10:00:00,26.73,26.79,26.66,26.74,273825.0,25.4247,25.4818,25.3581,25.4342,273825.0
2017-12-20 10:30:00,26.74,26.95,26.72,26.94,227610.0,25.4342,25.634,25.4152,25.6244,227610.0
2017-12-20 11:00:00,26.95,27.11,26.9,27.09,194864.0,25.634,25.7861,25.5864,25.7671,194864.0
2017-12-20 11:30:00,27.09,27.21,27.06,27.15,178711.0,25.7671,25.8813,25.7386,25.8242,178711.0
2017-12-20 12:00:00,27.16,27.24,27.14,27.17,125209.0,25.8337,25.9098,25.8147,25.8432,125209.0
2017-12-20 12:30:00,27.17,27.18,27.09,27.11,93688.0,25.8432,25.8527,25.7671,25.7861,93688.0
2017-12-20 13:00:00,27.11,27.12,27.06,27.09,74218.0,25.7861,25.7957,25.7386,25.7671,74218.0
2017-12-20 13:30:00,27.08,27.11,27.05,27.05,144981.0,25.7576,25.7861,25.7291,25.7291,144981.0
2017-12-20 14:00:00,27.05,27.06,26.98,26.99,127604.0,25.7291,25.7386,25.6625,25.672,127604.0
2017-12-20 14:30:00,26.98,27.03,26.97,27.0,124534.0,25.6625,25.7101,25.653,25.6815,124534.0
2017-12-20 15:00:00,27.01,27.03,26.93,26.95,175066.0,25.691,25.7101,25.6149,25.634,175066.0
2017-12-20 15:30:00,26.95,26.96,26.88,26.9,393370.0,25.634,25.6435,25.5674,25.5864,393370.0
2017-12-21 09:30:00,26.95,26.98,26.71,26.8,153770.0,25.634,25.6625,25.4057,25.4913,153770.0
2017-12-21 10:00:00,26.79,26.8,26.69,26.69,100921.0,25.4818,25.4913,25.3867,25.3867,100921.0
2017-12-21 10:30:00,26.7,26.88,26.69,26.86,244084.0,25.3962,25.5674,25.3867,25.5484,244084.0
2017-12-21 11:00:00,26.86,26.93,26.84,26.91,110120.0,25.5484,25.6149,25.5293,25.5959,110120.0
2017-12-21 11:30:00,26.91,26.92,26.73,26.76,112959.0,25.5959,25.6054,25.4247,25.4532,112959.0
2017-12-21 12:00:00,26.76,26.87,26.74,26.86,118052.0,25.4532,25.5579,25.4342,25.5484,118052.0
2017-12-21 12:30:00,26.86,26.88,26.82,26.87,111656.0,25.5484,25.5674,25.5103,25.5579,111656.0
2017-12-21 13:00:00,26.87,26.91,26.86,26.88,70736.0,25.5579,25.5959,25.5484,25.5674,70736.0
2017-12-21 13:30:00,26.88,26.89,26.86,26.87,80765.0,25.5674,25.5769,25.5484,25.5579,80765.0
2017-12-21 14:00:00,26.87,26.89,26.84,26.89,107705.0,25.5579,25.5769,25.5293,25.5769,107705.0
2017-12-21 14:30:00,26.89,26.96,26.88,26.95,107810.0,25.5769,25.6435,25.5674,25.634,107810.0
2017-12-21 15:00:00,26.95,26.96,26.92,26.94,154252.0,25.634,25.6435,25.6054,25.6244,154252.0
2017-12-21 15:30:00,26.93,26.98,26.92,26.95,483904.0,25.6149,25.6625,25.6054,25.634,483904.0
2017-12-22 09:30:00,26.86,27.16,26.86,27.03,128162.0,25.5484,25.8337,25.5484,25.7101,128162.0
2017-12-22 10:00:00,27.04,27.07,26.86,26.89,83532.0,25.7196,25.7481,25.5484,25.5769,83532.0
2017-12-22 10:30:00,26.89,26.91,26.82,26.84,70890.0,25.5769,25.5959,25.5103,25.5293,70890.0
2017-12-22 11:00:00,26.84,26.84,26.75,26.77,283208.0,25.5293,25.5293,25.4437,25.4628,283208.0
2017-12-22 11:30:00,26.78,26.78,26.72,26.75,92983.0,25.4723,25.4723,25.4152,25.4437,92983.0
2017-12-22 12:00:00,26.76,26.8,26.75,26.79,52573.0,25.4532,25.4913,25.4437,25.4818,52573.0
2017-12-22 12:30:00,26.79,26.8,26.76,26.8,55312.0,25.4818,25.4913,25.4532,25.4913,55312.0
2017-12-22 13:00:00,26.79,26.8,26.75,26.77,48652.0,25.4818,25.4913,25.4437,25.4628,48652.0
2017-12-22 13:30:00,26.76,26.8,26.75,26.75,74599.0,25.4532,25.4913,25.4437,25.4437,74599.0
2017-12-22 14:00:00,26.76,26.79,26.7,26.71,105959.0,25.4532,25.4818,25.3962,25.4057,105959.0
2017-12-22 14:30:00,26.71,26.77,26.69,26.7,91670.0,25.4057,25.4628,25.3867,25.3962,91670.0
2017-12-22 15:00:00,26.7,26.75,26.67,26.75,126444.0,25.3962,25.4437,25.3676,25.4437,126444.0
2017-12-22 15:30:00,26.75,26.75,26.69,26.7,542978.0,25.4437,25.4437,25.3867,25.3962,542978.0
2017-12-26 09:30:00,26.24,26.53,26.16,26.29,340934.0,24.9586,25.2345,24.8825,25.0062,340934.0
2017-12-26 10:00:00,26.29,26.31,26.21,26.25,125928.0,25.0062,25.0252,24.9301,24.9681,125928.0
2017-12-26 10:30:00,26.26,26.27,26.09,26.09,142535.0,24.9777,24.9872,24.816,24.816,142535.0
2017-12-26 11:00:00,26.1,26.12,26.05,26.1,106618.0,24.8255,24.8445,24.7779,24.8255,106618.0
2017-12-26 11:30:00,26.1,26.16,26.05,26.09,106318.0,24.8255,24.8825,24.7779,24.816,106318.0
2017-12-26 12:00:00,26.1,26.11,26.04,26.06,74678.0,24.8255,24.835,24.7684,24.7874,74678.0
2017-12-26 12:30:00,26.07,26.15,26.04,26.15,77397.0,24.7969,24.873,24.7684,24.873,77397.0
2017-12-26 13:00:00,26.15,26.16,26.1,26.15,75469.0,24.873,24.8825,24.8255,24.873,75469.0
2017-12-26 13:30:00,26.15,26.16,26.1,26.13,74638.0,24.873,24.8825,24.8255,24.854,74638.0
2017-12-26 14:00:00,26.14,26.21,26.13,26.21,74039.0,24.8635,24.9301,24.854,24.9301,74039.0
2017-12-26 14:30:00,26.21,26.29,26.2,26.28,71886.0,24.9301,25.0062,24.9206,24.9967,71886.0
2017-12-26 15:00:00,26.27,26.31,26.24,26.3,116999.0,24.9872,25.0252,24.9586,25.0157,116999.0
2017-12-26 15:30:00,26.3,26.31,26.21,26.24,417594.0,25.0157,25.0252,24.9301,24.9586,417594.0
2017-12-27 09:30:00,26.25,26.36,26.23,26.34,114224.0,24.9681,25.0728,24.9491,25.0537,114224.0
2017-12-27 10:00:00,26.35,26.38,26.19,26.27,85456.0,25.0633,25.0918,24.9111,24.9872,85456.0
2017-12-27 10:30:00,26.28,26.37,26.27,26.3,65664.0,24.9967,25.0823,24.9872,25.0157,65664.0
2017-12-27 11:00:00,26.3,26.35,26.27,26.32,87083.0,25.0157,25.0633,24.9872,25.0347,87083.0
2017-12-27 11:30:00,26.33,26.36,26.22,26.22,53199.0,25.0442,25.0728,24.9396,24.9396,53199.0
2017-12-27 12:00:00,26.22,26.27,26.2,26.23,71703.0,24.9396,24.9872,24.9206,24.9491,71703.0
2017-12-27 12:30:00,26.23,26.26,26.21,26.23,36781.0,24.9491,24.9777,24.9301,24.9491,36781.0
2017-12-27 13:00:00,26.23,26.25,26.2,26.21,135937.0,24.9491,24.9681,24.9206,24.9301,135937.0
2017-12-27 13:30:00,26.21,26.26,26.19,26.26,55352.0,24.9301,24.9777,24.9111,24.9777,55352.0
2017-12-27 14:00:00,26.26,26.28,26.22,26.23,54146.0,24.9777,24.9967,24.9396,24.9491,54146.0
2017-12-27 14:30:00,26.23,26.33,26.23,26.32,157121.0,24.9491,25.0442,24.9491,25.0347,157121.0
2017-12-27 15:00:00,26.33,26.33,26.25,26.28,136650.0,25.0442,25.0442,24.9681,24.9967,136650.0
2017-12-27 15:30:00,26.28,26.28,26.2,26.24,415964.0,24.9967,24.9967,24.9206,24.9586,415964.0
2017-12-28 09:30:00,26.37,26.49,26.17,26.27,74952.0,25.0823,25.1964,24.8921,24.9872,74952.0
2017-12-28 10:00:00,26.27,26.27,26.22,26.23,42298.0,24.9872,24.9872,24.9396,24.9491,42298.0
2017-12-28 10:30:00,26.23,26.31,26.22,26.26,68509.0,24.9491,25.0252,24.9396,24.9777,68509.0
2017-12-28 11:00:00,26.26,26.32,26.25,26.28,74840.0,24.9777,25.0347,24.9681,24.9967,74840.0
2017-12-28 11:30:00,26.28,26.32,26.24,26.3,63341.0,24.9967,25.0347,24.9586,25.0157,63341.0
2017-12-28 12:00:00,26.29,26.3,26.22,26.23,57150.0,25.0062,25.0157,24.9396,24.9491,57150.0
2017-12-28 12:30:00,26.23,26.29,26.22,26.24,59486.0,24.9491,25.0062,24.9396,24.9586,59486.0
2017-12-28 13:00:00,26.23,26.24,26.18,26.19,57420.0,24.9491,24.9586,24.9016,24.9111,57420.0
2017-12-28 13:30:00,26.19,26.23,26.19,26.21,33050.0,24.9111,24.9491,24.9111,24.9301,33050.0
2017-12-28 14:00:00,26.21,26.22,26.2,26.2,31144.0,24.9301,24.9396,24.9206,24.9206,31144.0
2017-12-28 14:30:00,26.21,26.26,26.2,26.26,39046.0,24.9301,24.9777,24.9206,24.9777,39046.0
2017-12-28 15:00:00,26.26,26.27,26.22,26.22,80786.0,24.9777,24.9872,24.9396,24.9396,80786.0
2017-12-28 15:30:00,26.22,26.27,26.21,26.25,353650.0,24.9396,24.9872,24.9301,24.9681,353650.0
2017-12-29 09:30:00,26.31,26.4,26.17,26.23,83488.0,25.0252,25.1108,24.8921,24.9491,83488.0
2017-12-29 10:00:00,26.24,26.28,26.16,26.28,50032.0,24.9586,24.9967,24.8825,24.9967,50032.0
2017-12-29 10:30:00,26.29,26.34,26.25,26.26,59584.0,25.0062,25.0537,24.9681,24.9777,59584.0
2017-12-29 11:00:00,26.26,26.28,26.2,26.27,90129.0,24.9777,24.9967,24.9206,24.9872,90129.0
2017-12-29 11:30:00,26.27,26.35,26.26,26.33,58596.0,24.9872,25.0633,24.9777,25.0442,58596.0
2017-12-29 12:00:00,26.33,26.35,26.3,26.31,32614.0,25.0442,25.0633,25.0157,25.0252,32614.0
2017-12-29 12:30:00,26.32,26.37,26.31,26.34,33808.0,25.0347,25.0823,25.0252,25.0537,33808.0
2017-12-29 13:00:00,26.33,26.34,26.25,26.27,43258.0,25.0442,25.0537,24.9681,24.9872,43258.0
2017-12-29 13:30:00,26.27,26.31,26.24,26.28,60261.0,24.9872,25.0252,24.9586,24.9967,60261.0
2017-12-29 14:00:00,26.29,26.29,26.25,26.27,52438.0,25.0062,25.0062,24.9681,24.9872,52438.0
2017-12-29 14:30:00,26.27,26.31,26.25,26.3,52422.0,24.9872,25.0252,24.9681,25.0157,52422.0
2017-12-29 15:00:00,26.3,26.38,26.28,26.36,66219.0,25.0157,25.0918,24.9967,25.0728,66219.0
2017-12-29 15:30:00,26.35,26.36,26.25,26.25,338778.0,25.0633,25.0728,24.9681,24.9681,338778.0
2018-01-02 09:30:00,26.5,26.55,26.25,26.48,99271.0,25.2059,25.2535,24.9681,25.1869,99271.0
2018-01-02 10:00:00,26.48,26.57,26.45,26.52,104855.0,25.1869,25.2725,25.1584,25.225,104855.0
2018-01-02 10:30:00,26.52,26.63,26.47,26.61,107787.0,25.225,25.3296,25.1774,25.3106,107787.0
2018-01-02 11:00:00,26.61,26.65,26.56,26.63,100516.0,25.3106,25.3486,25.263,25.3296,100516.0
2018-01-02 11:30:00,26.62,26.64,26.51,26.58,64752.0,25.3201,25.3391,25.2154,25.282,64752.0
2018-01-02 12:00:00,26.58,26.65,26.57,26.62,64914.0,25.282,25.3486,25.2725,25.3201,64914.0
2018-01-02 12:30:00,26.63,26.63,26.57,26.6,41281.0,25.3296,25.3296,25.2725,25.3011,41281.0
2018-01-02 13:00:00,26.61,26.65,26.57,26.57,51749.0,25.3106,25.3486,25.2725,25.2725,51749.0
2018-01-02 13:30:00,26.57,26.63,26.57,26.63,46691.0,25.2725,25.3296,25.2725,25.3296,46691.0
2018-01-02 14:00:00,26.63,26.65,26.55,26.57,103923.0,25.3296,25.3486,25.2535,25.2725,103923.0
2018-01-02 14:30:00,26.58,26.66,26.58,26.66,100755.0,25.282,25.3581,25.282,25.3581,100755.0
2018-01-02 15:00:00,26.65,26.69,26.62,26.69,136717.0,25.3486,25.3867,25.3201,25.3867,136717.0
2018-01-02 15:30:00,26.69,26.72,26.65,26.71,513189.0,25.3867,25.4152,25.3486,25.4057,513189.0
2018-01-03 09:30:00,26.8,26.94,26.7,26.92,85993.0,25.4913,25.6244,25.3962,25.6054,85993.0
2018-01-03 10:00:00,26.92,27.01,26.85,27.01,137243.0,25.6054,25.691,25.5388,25.691,137243.0
2018-01-03 10:30:00,27.01,27.01,26.88,26.95,139492.0,25.691,25.691,25.5674,25.634,139492.0
2018-01-03 11:00:00,26.96,26.97,26.9,26.91,73532.0,25.6435,25.653,25.5864,25.5959,73532.0
2018-01-03 11:30:00,26.92,26.99,26.92,26.96,79849.0,25.6054,25.672,25.6054,25.6435,79849.0
2018-01-03 12:00:00,26.96,26.98,26.94,26.96,62522.0,25.6435,25.6625,25.6244,25.6435,62522.0
2018-01-03 12:30:00,26.96,27.06,26.95,27.02,90127.0,25.6435,25.7386,25.634,25.7005,90127.0
2018-01-03 13:00:00,27.03,27.04,27.0,27.03,69073.0,25.7101,25.7196,25.6815,25.7101,69073.0
2018-01-03 13:30:00,27.03,27.03,26.99,27.0,55662.0,25.7101,25.7101,25.672,25.6815,55662.0
2018-01-03 14:00:00,27.0,27.02,26.95,27.02,127425.0,25.6815,25.7005,25.634,25.7005,127425.0
2018-01-03 14:30:00,27.02,27.04,27.01,27.04,80604.0,25.7005,25.7196,25.691,25.7196,80604.0
2018-01-03 15:00:00,27.03,27.15,27.01,27.12,143869.0,25.7101,25.8242,25.691,25.7957,143869.0
2018-01-03 15:30:00,27.12,27.12,27.03,27.05,386218.0,25.7957,25.7957,25.7101,25.7291,386218.0
2018-01-04 09:30:00,27.22,27.27,26.95,27.1,97866.0,25.8908,25.9383,25.634,25.7766,97866.0
2018-01-04 10:00:00,27.11,27.22,27.01,27.21,74111.0,25.7861,25.8908,25.691,25.8813,74111.0
2018-01-04 10:30:00,27.21,27.3,27.2,27.26,137004.0,25.8813,25.9669,25.8718,25.9288,137004.0
2018-01-04 11:00:00,27.26,27.39,27.25,27.31,112082.0,25.9288,26.0525,25.9193,25.9764,112082.0
2018-01-04 11:30:00,27.31,27.33,27.25,27.3,54413.0,25.9764,25.9954,25.9193,25.9669,54413.0
2018-01-04 12:00:00,27.3,27.36,27.29,27.35,131199.0,25.9669,26.0239,25.9574,26.0144,131199.0
2018-01-04 12:30:00,27.35,27.36,27.29,27.3,50756.0,26.0144,26.0239,25.9574,25.9669,50756.0
2018-01-04 13:00:00,27.3,27.36,27.29,27.32,63134.0,25.9669,26.0239,25.9574,25.9859,63134.0
2018-01-04 13:30:00,27.31,27.33,27.29,27.3,79920.0,25.9764,25.9954,25.9574,25.9669,79920.0
2018-01-04 14:00:00,27.3,27.32,27.25,27.26,77201.0,25.9669,25.9859,25.9193,25.9288,77201.0
2018-01-04 14:30:00,27.26,27.36,27.26,27.36,84007.0,25.9288,26.0239,25.9288,26.0239,84007.0
2018-01-04 15:00:00,27.35,27.39,27.31,27.36,105288.0,26.0144,26.0525,25.9764,26.0239,105288.0
2018-01-04 15:30:00,27.35,27.36,27.29,27.31,300830.0,26.0144,26.0239,25.9574,25.9764,300830.0
2018-01-05 09:30:00,27.49,27.53,27.26,27.35,134009.0,26.1476,26.1856,25.9288,26.0144,134009.0
2018-01-05 10:00:00,27.36,27.47,27.35,27.46,115694.0,26.0239,26.1286,26.0144,26.1191,115694.0
2018-01-05 10:30:00,27.46,27.46,27.37,27.41,68541.0,26.1191,26.1191,26.0335,26.0715,68541.0
2018-01-05 11:00:00,27.41,27.42,27.28,27.32,108480.0,26.0715,26.081,25.9478,25.9859,108480.0
2018-01-05 11:30:00,27.31,27.31,27.25,27.3,46007.0,25.9764,25.9764,25.9193,25.9669,46007.0
2018-01-05 12:00:00,27.3,27.33,27.27,27.29,151041.0,25.9669,25.9954,25.9383,25.9574,151041.0
2018-01-05 12:30:00,27.29,27.3,27.22,27.23,90417.0,25.9574,25.9669,25.8908,25.9003,90417.0
2018-01-05 13:00:00,27.24,27.25,27.16,27.24,53153.0,25.9098,25.9193,25.8337,25.9098,53153.0
2018-01-05 13:30:00,27.25,27.26,27.18,27.21,61797.0,25.9193,25.9288,25.8527,25.8813,61797.0
2018-01-05 14:00:00,27.21,27.24,27.19,27.21,129831.0,25.8813,25.9098,25.8622,25.8813,129831.0
2018-01-05 14:30:00,27.21,27.25,27.2,27.22,72553.0,25.8813,25.9193,25.8718,25.8908,72553.0
2018-01-05 15:00:00,27.22,27.24,27.15,27.21,112384.0,25.8908,25.9098,25.8242,25.8813,112384.0
2018-01-05 15:30:00,27.2,27.23,27.19,27.19,328402.0,25.8718,25.9003,25.8622,25.8622,328402.0
2018-01-08 09:30:00,27.18,27.25,26.98,27.0,89921.0,25.8527,25.9193,25.6625,25.6815,89921.0
2018-01-08 10:00:00,26.99,26.99,26.88,26.92,114023.0,25.672,25.672,25.5674,25.6054,114023.0
2018-01-08 10:30:00,26.91,26.92,26.83,26.88,95542.0,25.5959,25.6054,25.5198,25.5674,95542.0
2018-01-08 11:00:00,26.87,26.92,26.87,26.91,87344.0,25.5579,25.6054,25.5579,25.5959,87344.0
2018-01-08 11:30:00,26.91,26.94,26.9,26.93,90006.0,25.5959,25.6244,25.5864,25.6149,90006.0
2018-01-08 12:00:00,26.93,26.94,26.89,26.91,108513.0,25.6149,25.6244,25.5769,25.5959,108513.0
2018-01-08 12:30:00,26.9,26.95,26.87,26.93,92583.0,25.5864,25.634,25.5579,25.6149,92583.0
2018-01-08 13:00:00,26.93,26.97,26.92,26.95,98647.0,25.6149,25.653,25.6054,25.634,98647.0
2018-01-08 13:30:00,26.95,27.13,26.92,27.1,330869.0,25.634,25.8052,25.6054,25.7766,330869.0
2018-01-08 14:00:00,27.11,27.14,27.09,27.12,79238.0,25.7861,25.8147,25.7671,25.7957,79238.0
2018-01-08 14:30:00,27.13,27.2,27.11,27.17,126167.0,25.8052,25.8718,25.7861,25.8432,126167.0
2018-01-08 15:00:00,27.15,27.19,27.13,27.15,146675.0,25.8242,25.8622,25.8052,25.8242,146675.0
2018-01-08 15:30:00,27.15,27.17,27.08,27.09,476768.0,25.8242,25.8432,25.7576,25.7671,476768.0
2018-01-09 09:30:00,27.13,27.24,27.08,27.18,133952.0,25.8052,25.9098,25.7576,25.8527,133952.0
2018-01-09 10:00:00,27.19,27.28,27.1,27.28,195038.0,25.8622,25.9478,25.7766,25.9478,195038.0
2018-01-09 10:30:00,27.28,27.33,27.06,27.17,149507.0,25.9478,25.9954,25.7386,25.8432,149507.0
2018-01-09 11:00:00,27.19,27.38,27.18,27.36,78517.0,25.8622,26.043,25.8527,26.0239,78517.0
2018-01-09 11:30:00,27.36,27.39,27.26,27.31,88246.0,26.0239,26.0525,25.9288,25.9764,88246.0
2018-01-09 12:00:00,27.3,27.31,27.16,27.16,71015.0,25.9669,25.9764,25.8337,25.8337,71015.0
2018-01-09 12:30:00,27.16,27.2,27.13,27.19,95077.0,25.8337,25.8718,25.8052,25.8622,95077.0
2018-01-09 13:00:00,27.19,27.22,27.14,27.2,59636.0,25.8622,25.8908,25.8147,25.8718,59636.0
2018-01-09 13:30:00,27.21,27.21,27.14,27.14,70722.0,25.8813,25.8813,25.8147,25.8147,70722.0
2018-01-09 14:00:00,27.14,27.16,27.08,27.11,43394.0,25.8147,25.8337,25.7576,25.7861,43394.0
2018-01-09 14:30:00,27.1,27.11,27.01,27.06,63194.0,25.7766,25.7861,25.691,25.7386,63194.0
2018-01-09 15:00:00,27.07,27.15,27.06,27.09,57319.0,25.7481,25.8242,25.7386,25.7671,57319.0
2018-01-09 15:30:00,27.1,27.11,26.92,26.95,385725.0,25.7766,25.7861,25.6054,25.634,385725.0
2018-01-10 09:30:00,26.8,27.03,26.75,26.96,108605.0,25.4913,25.7101,25.4437,25.6435,108605.0
2018-01-10 10:00:00,26.94,27.02,26.86,26.95,66858.0,25.6244,25.7005,25.5484,25.634,66858.0
2018-01-10 10:30:00,26.95,27.04,26.92,26.94,91175.0,25.634,25.7196,25.6054,25.6244,91175.0
2018-01-10 11:00:00,26.94,27.0,26.93,26.93,63844.0,25.6244,25.6815,25.6149,25.6149,63844.0
2018-01-10 11:30:00,26.95,26.95,26.87,26.92,49772.0,25.634,25.634,25.5579,25.6054,49772.0
2018-01-10 12:00:00,26.92,26.95,26.9,26.92,64137.0,25.6054,25.634,25.5864,25.6054,64137.0
2018-01-10 12:30:00,26.91,26.95,26.91,26.92,43464.0,25.5959,25.634,25.5959,25.6054,43464.0
2018-01-10 13:00:00,26.93,26.95,26.86,26.91,82247.0,25.6149,25.634,25.5484,25.5959,82247.0
2018-01-10 13:30:00,26.91,26.99,26.91,26.97,51682.0,25.5959,25.672,25.5959,25.653,51682.0
2018-01-10 14:00:00,26.97,27.05,26.93,26.96,106827.0,25.653,25.7291,25.6149,25.6435,106827.0
2018-01-10 14:30:00,26.95,27.0,26.94,26.98,51297.0,25.634,25.6815,25.6244,25.6625,51297.0
2018-01-10 15:00:00,26.98,26.99,26.9,26.92,55001.0,25.6625,25.672,25.5864,25.6054,55001.0
2018-01-10 15:30:00,26.91,26.95,26.89,26.92,191469.0,25.5959,25.634,25.5769,25.6054,191469.0
2018-01-11 09:30:00,27.0,27.33,26.9,27.31,129989.0,25.6815,25.9954,25.5864,25.9764,129989.0
2018-01-11 10:00:00,27.31,27.31,27.2,27.21,87646.0,25.9764,25.9764,25.8718,25.8813,87646.0
2018-01-11 10:30:00,27.2,27.35,27.18,27.35,82416.0,25.8718,26.0144,25.8527,26.0144,82416.0
2018-01-11 11:00:00,27.34,27.35,27.2,27.24,69375.0,26.0049,26.0144,25.8718,25.9098,69375.0
2018-01-11 11:30:00,27.24,27.27,27.21,27.21,77081.0,25.9098,25.9383,25.8813,25.8813,77081.0
2018-01-11 12:00:00,27.2,27.29,27.18,27.26,74951.0,25.8718,25.9574,25.8527,25.9288,74951.0
2018-01-11 12:30:00,27.27,27.33,27.26,27.3,57694.0,25.9383,25.9954,25.9288,25.9669,57694.0
2018-01-11 13:00:00,27.3,27.32,27.28,27.3,27611.0,25.9669,25.9859,25.9478,25.9669,27611.0
2018-01-11 13:30:00,27.31,27.38,27.3,27.35,71479.0,25.9764,26.043,25.9669,26.0144,71479.0
2018-01-11 14:00:00,27.35,27.42,27.33,27.42,59923.0,26.0144,26.081,25.9954,26.081,59923.0
2018-01-11 14:30:00,27.42,27.44,27.38,27.39,66579.0,26.081,26.1,26.043,26.0525,66579.0
2018-01-11 15:00:00,27.38,27.47,27.38,27.44,274667.0,26.043,26.1286,26.043,26.1,274667.0
2018-01-11 15:30:00,27.43,27.44,27.37,27.44,383567.0,26.0905,26.1,26.0335,26.1,383567.0
2018-01-12 09:30:00,27.4,27.59,27.4,27.56,114218.0,26.062,26.2427,26.062,26.2142,114218.0
2018-01-12 10:00:00,27.56,27.68,27.49,27.68,115692.0,26.2142,26.3283,26.1476,26.3283,115692.0
2018-01-12 10:30:00,27.67,27.76,27.63,27.64,89669.0,26.3188,26.4044,26.2808,26.2903,89669.0
2018-01-12 11:00:00,27.63,27.63,27.51,27.6,97795.0,26.2808,26.2808,26.1666,26.2522,97795.0
2018-01-12 11:30:00,27.59,27.68,27.55,27.64,53671.0,26.2427,26.3283,26.2047,26.2903,53671.0
2018-01-12 12:00:00,27.64,27.65,27.58,27.65,109483.0,26.2903,26.2998,26.2332,26.2998,109483.0
2018-01-12 12:30:00,27.65,27.72,27.6,27.72,50942.0,26.2998,26.3664,26.2522,26.3664,50942.0
2018-01-12 13:00:00,27.72,27.74,27.68,27.7,63591.0,26.3664,26.3854,26.3283,26.3473,63591.0
2018-01-12 13:30:00,27.7,27.7,27.63,27.64,47878.0,26.3473,26.3473,26.2808,26.2903,47878.0
2018-01-12 14:00:00,27.63,27.66,27.57,27.63,62990.0,26.2808,26.3093,26.2237,26.2808,62990.0
2018-01-12 14:30:00,27.63,27.67,27.57,27.67,82873.0,26.2808,26.3188,26.2237,26.3188,82873.0
2018-01-12 15:00:00,27.67,27.73,27.59,27.61,154407.0,26.3188,26.3759,26.2427,26.2617,154407.0
2018-01-12 15:30:00,27.61,27.67,27.59,27.66,456405.0,26.2617,26.3188,26.2427,26.3093,456405.0
2018-01-16 09:30:00,27.87,28.22,27.87,28.18,284790.0,26.509,26.8419,26.509,26.8039,284790.0
2018-01-16 10:00:00,28.18,28.23,28.02,28.1,161320.0,26.8039,26.8515,26.6517,26.7278,161320.0
2018-01-16 10:30:00,28.11,28.13,27.96,27.97,70057.0,26.7373,26.7563,26.5946,26.6042,70057.0
2018-01-16 11:00:00,27.96,28.0,27.84,27.99,87177.0,26.5946,26.6327,26.4805,26.6232,87177.0
2018-01-16 11:30:00,27.98,28.01,27.86,27.87,81910.0,26.6137,26.6422,26.4995,26.509,81910.0
2018-01-16 12:00:00,27.87,27.93,27.81,27.87,54819.0,26.509,26.5661,26.452,26.509,54819.0
2018-01-16 12:30:00,27.86,27.86,27.8,27.82,33195.0,26.4995,26.4995,26.4425,26.4615,33195.0
2018-01-16 13:00:00,27.83,27.83,27.74,27.77,45702.0,26.471,26.471,26.3854,26.4139,45702.0
2018-01-16 13:30:00,27.78,27.79,27.65,27.68,36246.0,26.4234,26.4329,26.2998,26.3283,36246.0
2018-01-16 14:00:00,27.69,27.7,27.57,27.57,38709.0,26.3378,26.3473,26.2237,26.2237,38709.0
2018-01-16 14:30:00,27.59,27.59,27.35,27.49,228252.0,26.2427,26.2427,26.0144,26.1476,228252.0
2018-01-16 15:00:00,27.49,27.61,27.49,27.6,64079.0,26.1476,26.2617,26.1476,26.2522,64079.0
2018-01-16 15:30:00,27.59,27.6,27.47,27.5,515961.0,26.2427,26.2522,26.1286,26.1571,515961.0
2018-01-17 09:30:00,27.73,28.04,27.54,28.03,274214.0,26.3759,26.6707,26.1952,26.6612,274214.0
2018-01-17 10:00:00,28.01,28.03,27.79,27.82,100126.0,26.6422,26.6612,26.4329,26.4615,100126.0
2018-01-17 10:30:00,27.83,27.98,27.82,27.96,180094.0,26.471,26.6137,26.4615,26.5946,180094.0
2018-01-17 11:00:00,27.96,28.19,27.95,28.17,112351.0,26.5946,26.8134,26.5851,26.7944,112351.0
2018-01-17 11:30:00,28.16,28.2,28.07,28.18,111350.0,26.7849,26.8229,26.6993,26.8039,111350.0
2018-01-17 12:00:00,28.19,28.29,28.19,28.28,93474.0,26.8134,26.9085,26.8134,26.899,93474.0
2018-01-17 12:30:00,28.27,28.29,28.17,28.21,139104.0,26.8895,26.9085,26.7944,26.8324,139104.0
2018-01-17 13:00:00,28.22,28.24,28.13,28.19,240824.0,26.8419,26.861,26.7563,26.8134,240824.0
2018-01-17 13:30:00,28.19,28.2,28.02,28.02,124295.0,26.8134,26.8229,26.6517,26.6517,124295.0
2018-01-17 14:00:00,28.02,28.08,27.98,27.98,136844.0,26.6517,26.7088,26.6137,26.6137,136844.0
2018-01-17 14:30:00,27.99,28.08,27.94,28.07,314817.0,26.6232,26.7088,26.5756,26.6993,314817.0
2018-01-17 15:00:00,28.07,28.19,28.07,28.18,635671.0,26.6993,26.8134,26.6993,26.8039,635671.0
2018-01-17 15:30:00,28.19,28.51,28.16,28.45,1364636.0,26.8134,27.1178,26.7849,27.0607,1364636.0
2018-01-18 09:30:00,28.2,28.64,28.2,28.43,498939.0,26.8229,27.2414,26.8229,27.0417,498939.0
2018-01-18 10:00:00,28.45,28.47,28.25,28.47,140310.0,27.0607,27.0797,26.8705,27.0797,140310.0
2018-01-18 10:30:00,28.46,28.56,28.44,28.5,360897.0,27.0702,27.1653,27.0512,27.1083,360897.0
2018-01-18 11:00:00,28.5,28.63,28.48,28.52,100153.0,27.1083,27.2319,27.0892,27.1273,100153.0
2018-01-18 11:30:00,28.51,28.51,28.33,28.38,164646.0,27.1178,27.1178,26.9466,26.9941,164646.0
2018-01-18 12:00:00,28.37,28.4,28.26,28.3,116163.0,26.9846,27.0132,26.88,26.918,116163.0
2018-01-18 12:30:00,28.31,28.36,28.28,28.36,76169.0,26.9275,26.9751,26.899,26.9751,76169.0
2018-01-18 13:00:00,28.36,28.38,28.32,28.35,99885.0,26.9751,26.9941,26.9371,26.9656,99885.0
2018-01-18 13:30:00,28.35,28.4,28.32,28.38,78432.0,26.9656,27.0132,26.9371,26.9941,78432.0
2018-01-18 14:00:00,28.37,28.39,28.33,28.34,72724.0,26.9846,27.0036,26.9466,26.9561,72724.0
2018-01-18 14:30:00,28.35,28.36,28.28,28.29,115674.0,26.9656,26.9751,26.899,26.9085,115674.0
2018-01-18 15:00:00,28.29,28.3,28.07,28.07,188181.0,26.9085,26.918,26.6993,26.6993,188181.0
2018-01-18 15:30:00,28.08,28.1,27.97,27.97,442660.0,26.7088,26.7278,26.6042,26.6042,442660.0
2018-01-19 09:30:00,28.26,28.26,27.86,27.94,94797.0,26.88,26.88,26.4995,26.5756,94797.0
2018-01-19 10:00:00,27.94,28.02,27.82,27.87,106569.0,26.5756,26.6517,26.4615,26.509,106569.0
2018-01-19 10:30:00,27.87,27.87,27.79,27.8,220495.0,26.509,26.509,26.4329,26.4425,220495.0
2018-01-19 11:00:00,27.8,27.81,27.67,27.71,217811.0,26.4425,26.452,26.3188,26.3568,217811.0
2018-01-19 11:30:00,27.71,27.72,27.61,27.63,188530.0,26.3568,26.3664,26.2617,26.2808,188530.0
2018-01-19 12:00:00,27.62,27.65,27.48,27.51,124718.0,26.2712,26.2998,26.1381,26.1666,124718.0
2018-01-19 12:30:00,27.5,27.57,27.46,27.47,161556.0,26.1571,26.2237,26.1191,26.1286,161556.0
2018-01-19 13:00:00,27.47,27.53,27.46,27.49,94969.0,26.1286,26.1856,26.1191,26.1476,94969.0
2018-01-19 13:30:00,27.49,27.5,27.44,27.46,71995.0,26.1476,26.1571,26.1,26.1191,71995.0
2018-01-19 14:00:00,27.47,27.57,27.43,27.5,204589.0,26.1286,26.2237,26.0905,26.1571,204589.0
2018-01-19 14:30:00,27.51,27.51,27.44,27.45,189154.0,26.1666,26.1666,26.1,26.1095,189154.0
2018-01-19 15:00:00,27.45,27.45,27.41,27.41,312794.0,26.1095,26.1095,26.0715,26.0715,312794.0
2018-01-19 15:30:00,27.42,27.57,27.39,27.39,1067469.0,26.081,26.2237,26.0525,26.0525,1067469.0
2018-01-22 09:30:00,26.83,26.83,26.24,26.56,466290.0,25.5198,25.5198,24.9586,25.263,466290.0
2018-01-22 10:00:00,26.54,26.79,26.53,26.75,206450.0,25.244,25.4818,25.2345,25.4437,206450.0
2018-01-22 10:30:00,26.75,26.78,26.59,26.72,130845.0,25.4437,25.4723,25.2915,25.4152,130845.0
2018-01-22 11:00:00,26.71,26.78,26.69,26.74,116058.0,25.4057,25.4723,25.3867,25.4342,116058.0
2018-01-22 11:30:00,26.74,26.76,26.67,26.76,106055.0,25.4342,25.4532,25.3676,25.4532,106055.0
2018-01-22 12:00:00,26.75,26.82,26.73,26.8,116302.0,25.4437,25.5103,25.4247,25.4913,116302.0
2018-01-22 12:30:00,26.81,26.82,26.75,26.75,84394.0,25.5008,25.5103,25.4437,25.4437,84394.0
2018-01-22 13:00:00,26.76,26.78,26.74,26.75,64406.0,25.4532,25.4723,25.4342,25.4437,64406.0
2018-01-22 13:30:00,26.75,26.79,26.71,26.74,109867.0,25.4437,25.4818,25.4057,25.4342,109867.0
2018-01-22 14:00:00,26.74,26.78,26.71,26.73,88108.0,25.4342,25.4723,25.4057,25.4247,88108.0
2018-01-22 14:30:00,26.74,26.8,26.73,26.78,83956.0,25.4342,25.4913,25.4247,25.4723,83956.0
2018-01-22 15:00:00,26.77,26.8,26.73,26.73,127409.0,25.4628,25.4913,25.4247,25.4247,127409.0
2018-01-22 15:30:00,26.74,26.75,26.59,26.63,652394.0,25.4342,25.4437,25.2915,25.3296,652394.0
2018-01-23 09:30:00,26.66,27.08,26.66,26.96,183690.0,25.3581,25.7576,25.3581,25.6435,183690.0
2018-01-23 10:00:00,26.98,26.99,26.84,26.9,233994.0,25.6625,25.672,25.5293,25.5864,233994.0
2018-01-23 10:30:00,26.9,27.1,26.88,27.09,115020.0,25.5864,25.7766,25.5674,25.7671,115020.0
2018-01-23 11:00:00,27.08,27.24,27.07,27.08,108329.0,25.7576,25.9098,25.7481,25.7576,108329.0
2018-01-23 11:30:00,27.09,27.16,27.08,27.16,55070.0,25.7671,25.8337,25.7576,25.8337,55070.0
2018-01-23 12:00:00,27.15,27.2,27.14,27.19,47656.0,25.8242,25.8718,25.8147,25.8622,47656.0
2018-01-23 12:30:00,27.19,27.2,27.09,27.13,40606.0,25.8622,25.8718,25.7671,25.8052,40606.0
2018-01-23 13:00:00,27.14,27.18,27.1,27.18,54425.0,25.8147,25.8527,25.7766,25.8527,54425.0
2018-01-23 13:30:00,27.17,27.23,27.16,27.22,52915.0,25.8432,25.9003,25.8337,25.8908,52915.0
2018-01-23 14:00:00,27.23,27.26,27.02,27.03,125684.0,25.9003,25.9288,25.7005,25.7101,125684.0
2018-01-23 14:30:00,27.03,27.16,27.02,27.14,79778.0,25.7101,25.8337,25.7005,25.8147,79778.0
2018-01-23 15:00:00,27.14,27.15,26.98,27.03,115371.0,25.8147,25.8242,25.6625,25.7101,115371.0
2018-01-23 15:30:00,27.04,27.15,27.01,27.09,438405.0,25.7196,25.8242,25.691,25.7671,438405.0
2018-01-24 09:30:00,27.21,27.3,27.07,27.12,137677.0,25.8813,25.9669,25.7481,25.7957,137677.0
2018-01-24 10:00:00,27.12,27.26,27.04,27.16,194074.0,25.7957,25.9288,25.7196,25.8337,194074.0
2018-01-24 10:30:00,27.16,27.21,27.06,27.11,88537.0,25.8337,25.8813,25.7386,25.7861,88537.0
2018-01-24 11:00:00,27.11,27.12,26.98,27.11,90313.0,25.7861,25.7957,25.6625,25.7861,90313.0
2018-01-24 11:30:00,27.11,27.11,26.96,27.01,100412.0,25.7861,25.7861,25.6435,25.691,100412.0
2018-01-24 12:00:00,27.01,27.02,26.86,26.89,179413.0,25.691,25.7005,25.5484,25.5769,179413.0
2018-01-24 12:30:00,26.9,26.95,26.87,26.94,44287.0,25.5864,25.634,25.5579,25.6244,44287.0
2018-01-24 13:00:00,26.95,26.96,26.79,26.86,77641.0,25.634,25.6435,25.4818,25.5484,77641.0
2018-01-24 13:30:00,26.86,26.95,26.85,26.87,97941.0,25.5484,25.634,25.5388,25.5579,97941.0
2018-01-24 14:00:00,26.88,26.89,26.73,26.78,113149.0,25.5674,25.5769,25.4247,25.4723,113149.0
2018-01-24 14:30:00,26.79,26.89,26.75,26.87,67650.0,25.4818,25.5769,25.4437,25.5579,67650.0
2018-01-24 15:00:00,26.87,26.89,26.85,26.88,79734.0,25.5579,25.5769,25.5388,25.5674,79734.0
2018-01-24 15:30:00,26.89,26.92,26.86,26.86,212103.0,25.5769,25.6054,25.5484,25.5484,212103.0
2018-01-25 09:30:00,27.03,27.15,26.96,26.99,98213.0,25.7101,25.8242,25.6435,25.672,98213.0
2018-01-25 10:00:00,27.0,27.07,26.93,27.07,165800.0,25.6815,25.7481,25.6149,25.7481,165800.0
2018-01-25 10:30:00,27.07,27.13,27.05,27.08,40036.0,25.7481,25.8052,25.7291,25.7576,40036.0
2018-01-25 11:00:00,27.08,27.18,27.06,27.18,40754.0,25.7576,25.8527,25.7386,25.8527,40754.0
2018-01-25 11:30:00,27.18,27.22,27.13,27.19,85655.0,25.8527,25.8908,25.8052,25.8622,85655.0
2018-01-25 12:00:00,27.19,27.22,27.14,27.15,78786.0,25.8622,25.8908,25.8147,25.8242,78786.0
2018-01-25 12:30:00,27.14,27.15,27.05,27.05,48891.0,25.8147,25.8242,25.7291,25.7291,48891.0
2018-01-25 13:00:00,27.05,27.06,26.99,26.99,61422.0,25.7291,25.7386,25.672,25.672,61422.0
2018-01-25 13:30:00,26.99,27.0,26.91,26.91,114523.0,25.672,25.6815,25.5959,25.5959,114523.0
2018-01-25 14:00:00,26.92,26.92,26.81,26.84,44618.0,25.6054,25.6054,25.5008,25.5293,44618.0
2018-01-25 14:30:00,26.84,26.85,26.68,26.71,72068.0,25.5293,25.5388,25.3771,25.4057,72068.0
2018-01-25 15:00:00,26.71,26.74,26.66,26.74,56787.0,25.4057,25.4342,25.3581,25.4342,56787.0
2018-01-25 15:30:00,26.74,26.81,26.73,26.78,281649.0,25.4342,25.5008,25.4247,25.4723,281649.0
2018-01-26 09:30:00,26.22,26.44,25.97,26.3,540865.0,24.9396,25.1489,24.7018,25.0157,540865.0
2018-01-26 10:00:00,26.32,26.51,26.32,26.48,229451.0,25.0347,25.2154,25.0347,25.1869,229451.0
2018-01-26 10:30:00,26.48,26.56,26.43,26.48,105727.0,25.1869,25.263,25.1394,25.1869,105727.0
2018-01-26 11:00:00,26.48,26.51,26.4,26.42,116848.0,25.1869,25.2154,25.1108,25.1298,116848.0
2018-01-26 11:30:00,26.43,26.44,26.36,26.39,77481.0,25.1394,25.1489,25.0728,25.1013,77481.0
2018-01-26 12:00:00,26.39,26.39,26.26,26.34,102269.0,25.1013,25.1013,24.9777,25.0537,102269.0
2018-01-26 12:30:00,26.34,26.38,26.31,26.38,111274.0,25.0537,25.0918,25.0252,25.0918,111274.0
2018-01-26 13:00:00,26.37,26.39,26.31,26.35,121795.0,25.0823,25.1013,25.0252,25.0633,121795.0
2018-01-26 13:30:00,26.34,26.34,26.28,26.28,92629.0,25.0537,25.0537,24.9967,24.9967,92629.0
2018-01-26 14:00:00,26.28,26.42,26.28,26.35,124364.0,24.9967,25.1298,24.9967,25.0633,124364.0
2018-01-26 14:30:00,26.35,26.39,26.3,26.36,79459.0,25.0633,25.1013,25.0157,25.0728,79459.0
2018-01-26 15:00:00,26.36,26.41,26.35,26.39,135188.0,25.0728,25.1203,25.0633,25.1013,135188.0
2018-01-26 15:30:00,26.39,26.53,26.39,26.52,408282.0,25.1013,25.2345,25.1013,25.225,408282.0
2018-01-29 09:30:00,26.35,26.47,26.31,26.36,144246.0,25.0633,25.1774,25.0252,25.0728,144246.0
2018-01-29 10:00:00,26.35,26.35,26.24,26.32,91126.0,25.0633,25.0633,24.9586,25.0347,91126.0
2018-01-29 10:30:00,26.32,26.32,26.11,26.12,159681.0,25.0347,25.0347,24.835,24.8445,159681.0
2018-01-29 11:00:00,26.12,26.16,26.06,26.08,152902.0,24.8445,24.8825,24.7874,24.8064,152902.0
2018-01-29 11:30:00,26.08,26.11,26.04,26.08,147136.0,24.8064,24.835,24.7684,24.8064,147136.0
2018-01-29 12:00:00,26.07,26.07,25.97,26.04,158242.0,24.7969,24.7969,24.7018,24.7684,158242.0
2018-01-29 12:30:00,26.04,26.05,25.99,26.03,71893.0,24.7684,24.7779,24.7208,24.7589,71893.0
2018-01-29 13:00:00,26.04,26.07,26.01,26.02,71679.0,24.7684,24.7969,24.7399,24.7494,71679.0
2018-01-29 13:30:00,26.01,26.02,25.96,25.97,139518.0,24.7399,24.7494,24.6923,24.7018,139518.0
2018-01-29 14:00:00,25.98,26.01,25.95,26.01,97776.0,24.7113,24.7399,24.6828,24.7399,97776.0
2018-01-29 14:30:00,26.02,26.04,25.96,26.0,76334.0,24.7494,24.7684,24.6923,24.7304,76334.0
2018-01-29 15:00:00,26.01,26.07,26.0,26.02,222637.0,24.7399,24.7969,24.7304,24.7494,222637.0
2018-01-29 15:30:00,26.02,26.04,25.95,25.96,466222.0,24.7494,24.7684,24.6828,24.6923,466222.0
2018-01-30 09:30:00,25.54,25.96,25.54,25.8,159140.0,24.2928,24.6923,24.2928,24.5401,159140.0
2018-01-30 10:00:00,25.79,25.8,25.65,25.72,145072.0,24.5306,24.5401,24.3974,24.464,145072.0
2018-01-30 10:30:00,25.73,25.78,25.64,25.76,142836.0,24.4735,24.5211,24.3879,24.5021,142836.0
2018-01-30 11:00:00,25.76,25.88,25.75,25.86,112208.0,24.5021,24.6162,24.4926,24.5972,112208.0
2018-01-30 11:30:00,25.85,25.9,25.78,25.78,70776.0,24.5877,24.6352,24.5211,24.5211,70776.0
2018-01-30 12:00:00,25.78,25.8,25.74,25.77,49205.0,24.5211,24.5401,24.483,24.5116,49205.0
2018-01-30 12:30:00,25.76,25.77,25.73,25.75,55204.0,24.5021,24.5116,24.4735,24.4926,55204.0
2018-01-30 13:00:00,25.76,25.85,25.69,25.84,111932.0,24.5021,24.5877,24.4355,24.5782,111932.0
2018-01-30 13:30:00,25.83,25.93,25.83,25.9,61644.0,24.5687,24.6638,24.5687,24.6352,61644.0
2018-01-30 14:00:00,25.91,25.92,25.83,25.86,79909.0,24.6447,24.6543,24.5687,24.5972,79909.0
2018-01-30 14:30:00,25.85,25.86,25.78,25.81,79926.0,24.5877,24.5972,24.5211,24.5496,79926.0
2018-01-30 15:00:00,25.82,25.95,25.8,25.92,184909.0,24.5591,24.6828,24.5401,24.6543,184909.0
2018-01-30 15:30:00,25.92,25.95,25.85,25.86,434506.0,24.6543,24.6828,24.5877,24.5972,434506.0
2018-01-31 09:30:00,26.14,26.37,25.93,25.98,122408.0,24.8635,25.0823,24.6638,24.7113,122408.0
2018-01-31 10:00:00,25.97,26.06,25.91,26.03,103445.0,24.7018,24.7874,24.6447,24.7589,103445.0
2018-01-31 10:30:00,26.02,26.07,25.99,26.02,51505.0,24.7494,24.7969,24.7208,24.7494,51505.0
2018-01-31 11:00:00,26.02,26.03,25.96,25.97,56658.0,24.7494,24.7589,24.6923,24.7018,56658.0
2018-01-31 11:30:00,25.97,26.03,25.82,25.83,82875.0,24.7018,24.7589,24.5591,24.5687,82875.0
2018-01-31 12:00:00,25.83,25.83,25.73,25.76,36960.0,24.5687,24.5687,24.4735,24.5021,36960.0
2018-01-31 12:30:00,25.76,25.76,25.67,25.68,42547.0,24.5021,24.5021,24.4165,24.426,42547.0
2018-01-31 13:00:00,25.68,25.77,25.68,25.75,45226.0,24.426,24.5116,24.426,24.4926,45226.0
2018-01-31 13:30:00,25.74,25.75,25.66,25.67,50669.0,24.483,24.4926,24.407,24.4165,50669.0
2018-01-31 14:00:00,25.68,25.74,25.66,25.71,96184.0,24.426,24.483,24.407,24.4545,96184.0
2018-01-31 14:30:00,25.71,25.71,25.61,25.7,76836.0,24.4545,24.4545,24.3594,24.445,76836.0
2018-01-31 15:00:00,25.7,25.71,25.54,25.56,299273.0,24.445,24.4545,24.2928,24.3118,299273.0
2018-01-31 15:30:00,25.55,25.61,25.42,25.43,530795.0,24.3023,24.3594,24.1787,24.1882,530795.0
2018-02-01 09:30:00,25.33,25.4,25.16,25.38,123077.0,24.0931,24.1597,23.9314,24.1406,123077.0
2018-02-01 10:00:00,25.39,25.53,25.38,25.46,61637.0,24.1501,24.2833,24.1406,24.2167,61637.0
2018-02-01 10:30:00,25.46,25.5,25.45,25.47,72552.0,24.2167,24.2548,24.2072,24.2262,72552.0
2018-02-01 11:00:00,25.48,25.6,25.47,25.52,101099.0,24.2357,24.3499,24.2262,24.2738,101099.0
2018-02-01 11:30:00,25.53,25.86,25.5,25.86,160869.0,24.2833,24.5972,24.2548,24.5972,160869.0
2018-02-01 12:00:00,25.85,25.93,25.8,25.93,128671.0,24.5877,24.6638,24.5401,24.6638,128671.0
2018-02-01 12:30:00,25.93,26.12,25.93,26.12,140412.0,24.6638,24.8445,24.6638,24.8445,140412.0
2018-02-01 13:00:00,26.11,26.29,26.1,26.13,222980.0,24.835,25.0062,24.8255,24.854,222980.0
2018-02-01 13:30:00,26.13,26.13,25.89,25.94,119153.0,24.854,24.854,24.6257,24.6733,119153.0
2018-02-01 14:00:00,25.94,26.04,25.91,26.02,295644.0,24.6733,24.7684,24.6447,24.7494,295644.0
2018-02-01 14:30:00,26.01,26.17,26.01,26.09,160412.0,24.7399,24.8921,24.7399,24.816,160412.0
2018-02-01 15:00:00,26.09,26.09,25.99,26.0,142872.0,24.816,24.816,24.7208,24.7304,142872.0
2018-02-01 15:30:00,25.99,26.07,25.88,26.04,722697.0,24.7208,24.7969,24.6162,24.7684,722697.0
2018-02-02 09:30:00,25.84,25.87,25.58,25.79,87131.0,24.5782,24.6067,24.3309,24.5306,87131.0
2018-02-02 10:00:00,25.77,25.77,25.54,25.57,219191.0,24.5116,24.5116,24.2928,24.3214,219191.0
2018-02-02 10:30:00,25.56,25.71,25.47,25.65,92350.0,24.3118,24.4545,24.2262,24.3974,92350.0
2018-02-02 11:00:00,25.65,25.67,25.56,25.58,53652.0,24.3974,24.4165,24.3118,24.3309,53652.0
2018-02-02 11:30:00,25.57,25.57,25.5,25.5,46534.0,24.3214,24.3214,24.2548,24.2548,46534.0
2018-02-02 12:00:00,25.49,25.54,25.46,25.53,38026.0,24.2453,24.2928,24.2167,24.2833,38026.0
2018-02-02 12:30:00,25.54,25.58,25.51,25.51,35476.0,24.2928,24.3309,24.2643,24.2643,35476.0
2018-02-02 13:00:00,25.51,25.53,25.46,25.5,41614.0,24.2643,24.2833,24.2167,24.2548,41614.0
2018-02-02 13:30:00,25.5,25.53,25.39,25.39,75965.0,24.2548,24.2833,24.1501,24.1501,75965.0
2018-02-02 14:00:00,25.39,25.39,25.26,25.28,76639.0,24.1501,24.1501,24.0265,24.0455,76639.0
2018-02-02 14:30:00,25.28,25.45,25.28,25.34,92196.0,24.0455,24.2072,24.0455,24.1026,92196.0
2018-02-02 15:00:00,25.34,25.43,25.26,25.38,121732.0,24.1026,24.1882,24.0265,24.1406,121732.0
2018-02-02 15:30:00,25.37,25.37,25.23,25.28,469844.0,24.1311,24.1311,23.998,24.0455,469844.0
2018-02-05 09:30:00,25.0,25.18,24.8,25.05,112604.0,23.7792,23.9504,23.589,23.8267,112604.0
2018-02-05 10:00:00,25.04,25.26,25.02,25.19,64530.0,23.8172,24.0265,23.7982,23.9599,64530.0
2018-02-05 10:30:00,25.19,25.2,25.04,25.1,72944.0,23.9599,23.9694,23.8172,23.8743,72944.0
2018-02-05 11:00:00,25.11,25.11,24.95,24.98,116128.0,23.8838,23.8838,23.7316,23.7602,116128.0
2018-02-05 11:30:00,24.98,25.02,24.94,24.96,64285.0,23.7602,23.7982,23.7221,23.7411,64285.0
2018-02-05 12:00:00,24.96,24.98,24.84,24.9,63498.0,23.7411,23.7602,23.627,23.6841,63498.0
2018-02-05 12:30:00,24.89,24.95,24.81,24.81,49581.0,23.6746,23.7316,23.5985,23.5985,49581.0
2018-02-05 13:00:00,24.8,24.81,24.61,24.64,78958.0,23.589,23.5985,23.4082,23.4368,78958.0
2018-02-05 13:30:00,24.65,24.92,24.64,24.91,92888.0,23.4463,23.7031,23.4368,23.6936,92888.0
2018-02-05 14:00:00,24.91,24.92,24.78,24.82,113821.0,23.6936,23.7031,23.5699,23.608,113821.0
2018-02-05 14:30:00,24.81,24.82,24.64,24.65,117520.0,23.5985,23.608,23.4368,23.4463,117520.0
2018-02-05 15:00:00,24.64,24.9,24.36,24.86,298537.0,23.4368,23.6841,23.1704,23.646,298537.0
2018-02-05 15:30:00,24.86,24.87,24.37,24.39,486053.0,23.646,23.6555,23.1799,23.199,486053.0
2018-02-06 09:30:00,23.93,24.57,23.7,24.4,325661.0,22.7614,23.3702,22.5427,23.2085,325661.0
2018-02-06 10:00:00,24.42,24.62,24.1,24.2,208214.0,23.2275,23.4177,22.9231,23.0183,208214.0
2018-02-06 10:30:00,24.2,24.61,24.15,24.47,220654.0,23.0183,23.4082,22.9707,23.2751,220654.0
2018-02-06 11:00:00,24.46,24.5,24.21,24.24,175936.0,23.2656,23.3036,23.0278,23.0563,175936.0
2018-02-06 11:30:00,24.23,24.45,24.13,24.3,159981.0,23.0468,23.256,22.9517,23.1134,159981.0
2018-02-06 12:00:00,24.31,24.47,24.24,24.45,137755.0,23.1229,23.2751,23.0563,23.256,137755.0
2018-02-06 12:30:00,24.46,24.55,24.36,24.48,77566.0,23.2656,23.3512,23.1704,23.2846,77566.0
2018-02-06 13:00:00,24.46,24.46,24.3,24.38,94227.0,23.2656,23.2656,23.1134,23.1895,94227.0
2018-02-06 13:30:00,24.38,24.4,24.3,24.33,95531.0,23.1895,23.2085,23.1134,23.1419,95531.0
2018-02-06 14:00:00,24.32,24.45,24.31,24.41,156714.0,23.1324,23.256,23.1229,23.218,156714.0
2018-02-06 14:30:00,24.41,24.8,24.39,24.79,256899.0,23.218,23.589,23.199,23.5794,256899.0
2018-02-06 15:00:00,24.8,25.02,24.76,25.02,456670.0,23.589,23.7982,23.5509,23.7982,456670.0
2018-02-06 15:30:00,25.02,25.12,24.87,24.89,612918.0,23.7982,23.8933,23.6555,23.6746,612918.0
2018-02-07 09:30:00,24.79,25.18,24.55,25.1,211084.0,23.5794,23.9504,23.3512,23.8743,211084.0
2018-02-07 10:00:00,25.1,25.21,25.02,25.07,219345.0,23.8743,23.9789,23.7982,23.8458,219345.0
2018-02-07 10:30:00,25.08,25.3,25.02,25.24,146194.0,23.8553,24.0645,23.7982,24.0075,146194.0
2018-02-07 11:00:00,25.24,25.3,25.2,25.21,93828.0,24.0075,24.0645,23.9694,23.9789,93828.0
2018-02-07 11:30:00,25.2,25.27,25.15,25.27,95406.0,23.9694,24.036,23.9219,24.036,95406.0
2018-02-07 12:00:00,25.26,25.3,25.17,25.2,99783.0,24.0265,24.0645,23.9409,23.9694,99783.0
2018-02-07 12:30:00,25.21,25.21,25.11,25.11,76576.0,23.9789,23.9789,23.8838,23.8838,76576.0
2018-02-07 13:00:00,25.12,25.14,24.99,25.09,144908.0,23.8933,23.9123,23.7697,23.8648,144908.0
2018-02-07 13:30:00,25.1,25.21,25.05,25.17,89468.0,23.8743,23.9789,23.8267,23.9409,89468.0
2018-02-07 14:00:00,25.17,25.33,25.08,25.29,180572.0,23.9409,24.0931,23.8553,24.055,180572.0
2018-02-07 14:30:00,25.29,25.32,25.09,25.26,124459.0,24.055,24.0836,23.8648,24.0265,124459.0
2018-02-07 15:00:00,25.25,25.38,25.24,25.34,131553.0,24.017,24.1406,24.0075,24.1026,131553.0
2018-02-07 15:30:00,25.34,25.4,25.19,25.2,396078.0,24.1026,24.1597,23.9599,23.9694,396078.0
2018-02-08 09:30:00,25.34,25.81,25.29,25.76,206564.0,24.1026,24.5496,24.055,24.5021,206564.0
2018-02-08 10:00:00,25.76,25.77,25.49,25.59,136602.0,24.5021,24.5116,24.2453,24.3404,136602.0
2018-02-08 10:30:00,25.58,25.65,25.5,25.58,124195.0,24.3309,24.3974,24.2548,24.3309,124195.0
2018-02-08 11:00:00,25.58,25.58,25.26,25.26,146400.0,24.3309,24.3309,24.0265,24.0265,146400.0
2018-02-08 11:30:00,25.25,25.45,25.24,25.35,103754.0,24.017,24.2072,24.0075,24.1121,103754.0
2018-02-08 12:00:00,25.35,25.38,25.1,25.16,84134.0,24.1121,24.1406,23.8743,23.9314,84134.0
2018-02-08 12:30:00,25.17,25.22,24.98,25.08,98349.0,23.9409,23.9884,23.7602,23.8553,98349.0
2018-02-08 13:00:00,25.08,25.35,25.03,25.19,103906.0,23.8553,24.1121,23.8077,23.9599,103906.0
2018-02-08 13:30:00,25.19,25.45,25.15,25.4,248238.0,23.9599,24.2072,23.9219,24.1597,248238.0
2018-02-08 14:00:00,25.39,25.43,25.25,25.38,140965.0,24.1501,24.1882,24.017,24.1406,140965.0
2018-02-08 14:30:00,25.38,25.47,25.31,25.37,185586.0,24.1406,24.2262,24.074,24.1311,185586.0
2018-02-08 15:00:00,25.37,25.45,25.31,25.37,225059.0,24.1311,24.2072,24.074,24.1311,225059.0
2018-02-08 15:30:00,25.37,25.38,24.92,24.92,426929.0,24.1311,24.1406,23.7031,23.7031,426929.0
2018-02-09 09:30:00,25.31,25.52,25.22,25.49,204988.0,24.074,24.2738,23.9884,24.2453,204988.0
2018-02-09 10:00:00,25.48,25.49,25.24,25.3,153968.0,24.2357,24.2453,24.0075,24.0645,153968.0
2018-02-09 10:30:00,25.29,25.3,24.99,25.17,140815.0,24.055,24.0645,23.7697,23.9409,140815.0
2018-02-09 11:00:00,25.18,25.31,25.12,25.2,144894.0,23.9504,24.074,23.8933,23.9694,144894.0
2018-02-09 11:30:00,25.21,25.24,25.0,25.0,125722.0,23.9789,24.0075,23.7792,23.7792,125722.0
2018-02-09 12:00:00,25.01,25.1,24.92,24.98,275764.0,23.7887,23.8743,23.7031,23.7602,275764.0
2018-02-09 12:30:00,24.99,25.11,24.79,25.1,139369.0,23.7697,23.8838,23.5794,23.8743,139369.0
2018-02-09 13:00:00,25.1,25.1,24.91,24.98,104867.0,23.8743,23.8743,23.6936,23.7602,104867.0
2018-02-09 13:30:00,24.99,25.25,24.89,25.18,105835.0,23.7697,24.017,23.6746,23.9504,105835.0
2018-02-09 14:00:00,25.17,25.47,25.17,25.23,155498.0,23.9409,24.2262,23.9409,23.998,155498.0
2018-02-09 14:30:00,25.24,25.43,25.17,25.3,120223.0,24.0075,24.1882,23.9409,24.0645,120223.0
2018-02-09 15:00:00,25.3,25.31,25.12,25.27,119311.0,24.0645,24.074,23.8933,24.036,119311.0
2018-02-09 15:30:00,25.27,25.64,25.25,25.44,400682.0,24.036,24.3879,24.017,24.1977,400682.0
2018-02-12 09:30:00,25.56,25.84,25.56,25.62,136368.0,24.3118,24.5782,24.3118,24.3689,136368.0
2018-02-12 10:00:00,25.63,25.69,25.42,25.55,137306.0,24.3784,24.4355,24.1787,24.3023,137306.0
2018-02-12 10:30:00,25.55,25.73,25.54,25.72,93755.0,24.3023,24.4735,24.2928,24.464,93755.0
2018-02-12 11:00:00,25.72,25.73,25.59,25.66,145304.0,24.464,24.4735,24.3404,24.407,145304.0
2018-02-12 11:30:00,25.65,25.75,25.58,25.75,80621.0,24.3974,24.4926,24.3309,24.4926,80621.0
2018-02-12 12:00:00,25.75,25.94,25.74,25.84,75372.0,24.4926,24.6733,24.483,24.5782,75372.0
2018-02-12 12:30:00,25.85,25.86,25.75,25.77,61626.0,24.5877,24.5972,24.4926,24.5116,61626.0
2018-02-12 13:00:00,25.77,25.84,25.73,25.84,66050.0,24.5116,24.5782,24.4735,24.5782,66050.0
2018-02-12 13:30:00,25.84,25.96,25.81,25.91,81626.0,24.5782,24.6923,24.5496,24.6447,81626.0
2018-02-12 14:00:00,25.92,25.97,25.84,25.96,80302.0,24.6543,24.7018,24.5782,24.6923,80302.0
2018-02-12 14:30:00,25.96,26.02,25.85,25.89,135401.0,24.6923,24.7494,24.5877,24.6257,135401.0
2018-02-12 15:00:00,25.9,26.02,25.88,25.96,157213.0,24.6352,24.7494,24.6162,24.6923,157213.0
2018-02-12 15:30:00,25.96,25.96,25.74,25.83,552413.0,24.6923,24.6923,24.483,24.5687,552413.0
2018-02-13 09:30:00,25.71,25.82,25.41,25.45,144519.0,24.4545,24.5591,24.1692,24.2072,144519.0
2018-02-13 10:00:00,25.45,25.59,25.39,25.46,145457.0,24.2072,24.3404,24.1501,24.2167,145457.0
2018-02-13 10:30:00,25.46,25.65,25.43,25.56,118895.0,24.2167,24.3974,24.1882,24.3118,118895.0
2018-02-13 11:00:00,25.56,25.57,25.47,25.48,86012.0,24.3118,24.3214,24.2262,24.2357,86012.0
2018-02-13 11:30:00,25.49,25.56,25.43,25.49,71456.0,24.2453,24.3118,24.1882,24.2453,71456.0
2018-02-13 12:00:00,25.49,25.57,25.48,25.51,64297.0,24.2453,24.3214,24.2357,24.2643,64297.0
2018-02-13 12:30:00,25.51,25.59,25.5,25.57,59195.0,24.2643,24.3404,24.2548,24.3214,59195.0
2018-02-13 13:00:00,25.58,25.71,25.57,25.64,88646.0,24.3309,24.4545,24.3214,24.3879,88646.0
2018-02-13 13:30:00,25.65,25.72,25.63,25.67,61689.0,24.3974,24.464,24.3784,24.4165,61689.0
2018-02-13 14:00:00,25.67,25.78,25.65,25.74,91174.0,24.4165,24.5211,24.3974,24.483,91174.0
2018-02-13 14:30:00,25.74,25.74,25.65,25.73,73869.0,24.483,24.483,24.3974,24.4735,73869.0
2018-02-13 15:00:00,25.74,25.76,25.69,25.73,101294.0,24.483,24.5021,24.4355,24.4735,101294.0
2018-02-13 15:30:00,25.73,25.81,25.69,25.69,427498.0,24.4735,24.5496,24.4355,24.4355,427498.0
2018-02-14 09:30:00,25.51,25.8,25.51,25.65,67338.0,24.3386,24.6153,24.3386,24.4721,67338.0
2018-02-14 10:00:00,25.65,25.88,25.6,25.82,48081.0,24.4721,24.6916,24.4244,24.6343,48081.0
2018-02-14 10:30:00,25.82,25.92,25.79,25.89,51649.0,24.6343,24.7297,24.6057,24.7011,51649.0
2018-02-14 11:00:00,25.89,25.93,25.83,25.88,48995.0,24.7011,24.7393,24.6439,24.6916,48995.0
2018-02-14 11:30:00,25.88,25.98,25.84,25.87,54348.0,24.6916,24.787,24.6534,24.682,54348.0
2018-02-14 12:00:00,25.87,25.96,25.87,25.95,48945.0,24.682,24.7679,24.682,24.7584,48945.0
2018-02-14 12:30:00,25.95,26.01,25.93,26.01,36972.0,24.7584,24.8156,24.7393,24.8156,36972.0
2018-02-14 13:00:00,26.0,26.09,25.97,25.98,61291.0,24.8061,24.8919,24.7774,24.787,61291.0
2018-02-14 13:30:00,25.97,26.14,25.95,26.09,54866.0,24.7774,24.9396,24.7584,24.8919,54866.0
2018-02-14 14:00:00,26.1,26.15,26.06,26.07,54369.0,24.9015,24.9492,24.8633,24.8729,54369.0
2018-02-14 14:30:00,26.06,26.14,26.05,26.11,43928.0,24.8633,24.9396,24.8538,24.911,43928.0
2018-02-14 15:00:00,26.12,26.17,26.09,26.11,83752.0,24.9206,24.9683,24.8919,24.911,83752.0
2018-02-14 15:30:00,26.1,26.14,26.04,26.13,212845.0,24.9015,24.9396,24.8442,24.9301,212845.0
2018-02-15 09:30:00,26.31,26.47,26.08,26.12,75076.0,25.1018,25.2545,24.8824,24.9206,75076.0
2018-02-15 10:00:00,26.12,26.18,26.02,26.18,82877.0,24.9206,24.9778,24.8251,24.9778,82877.0
2018-02-15 10:30:00,26.18,26.18,25.99,26.0,78909.0,24.9778,24.9778,24.7965,24.8061,78909.0
2018-02-15 11:00:00,26.0,26.16,25.99,26.12,58520.0,24.8061,24.9587,24.7965,24.9206,58520.0
2018-02-15 11:30:00,26.12,26.19,26.05,26.16,63401.0,24.9206,24.9873,24.8538,24.9587,63401.0
2018-02-15 12:00:00,26.16,26.26,26.15,26.25,42140.0,24.9587,25.0541,24.9492,25.0446,42140.0
2018-02-15 12:30:00,26.26,26.38,26.25,26.33,48170.0,25.0541,25.1686,25.0446,25.1209,48170.0
2018-02-15 13:00:00,26.34,26.37,26.31,26.33,45708.0,25.1305,25.1591,25.1018,25.1209,45708.0
2018-02-15 13:30:00,26.33,26.41,26.29,26.38,35488.0,25.1209,25.1972,25.0828,25.1686,35488.0
2018-02-15 14:00:00,26.38,26.38,26.26,26.35,49572.0,25.1686,25.1686,25.0541,25.14,49572.0
2018-02-15 14:30:00,26.35,26.43,26.34,26.42,46420.0,25.14,25.2163,25.1305,25.2068,46420.0
2018-02-15 15:00:00,26.42,26.48,26.38,26.39,70511.0,25.2068,25.264,25.1686,25.1782,70511.0
2018-02-15 15:30:00,26.38,26.47,26.36,26.47,187433.0,25.1686,25.2545,25.1495,25.2545,187433.0
2018-02-16 09:30:00,26.42,26.57,26.4,26.46,82762.0,25.2068,25.3499,25.1877,25.2449,82762.0
2018-02-16 10:00:00,26.45,26.48,26.38,26.43,38618.0,25.2354,25.264,25.1686,25.2163,38618.0
2018-02-16 10:30:00,26.43,26.46,26.38,26.39,49824.0,25.2163,25.2449,25.1686,25.1782,49824.0
2018-02-16 11:00:00,26.39,26.52,26.37,26.46,48459.0,25.1782,25.3022,25.1591,25.2449,48459.0
2018-02-16 11:30:00,26.46,26.55,26.42,26.54,66366.0,25.2449,25.3308,25.2068,25.3213,66366.0
2018-02-16 12:00:00,26.54,26.6,26.52,26.54,53516.0,25.3213,25.3785,25.3022,25.3213,53516.0
2018-02-16 12:30:00,26.54,26.61,26.48,26.52,60634.0,25.3213,25.3881,25.264,25.3022,60634.0
2018-02-16 13:00:00,26.52,26.54,26.41,26.44,56907.0,25.3022,25.3213,25.1972,25.2259,56907.0
2018-02-16 13:30:00,26.43,26.52,26.36,26.45,62857.0,25.2163,25.3022,25.1495,25.2354,62857.0
2018-02-16 14:00:00,26.46,26.5,26.35,26.39,46139.0,25.2449,25.2831,25.14,25.1782,46139.0
2018-02-16 14:30:00,26.39,26.44,26.36,26.44,50082.0,25.1782,25.2259,25.1495,25.2259,50082.0
2018-02-16 15:00:00,26.44,26.45,26.39,26.44,57073.0,25.2259,25.2354,25.1782,25.2259,57073.0
2018-02-16 15:30:00,26.43,26.46,26.37,26.38,278793.0,25.2163,25.2449,25.1591,25.1686,278793.0
2018-02-20 09:30:00,26.19,26.53,26.18,26.49,71579.0,24.9873,25.3117,24.9778,25.2736,71579.0
2018-02-20 10:00:00,26.5,26.61,26.47,26.53,59649.0,25.2831,25.3881,25.2545,25.3117,59649.0
2018-02-20 10:30:00,26.51,26.57,26.43,26.54,37960.0,25.2926,25.3499,25.2163,25.3213,37960.0
2018-02-20 11:00:00,26.55,26.65,26.55,26.63,32041.0,25.3308,25.4262,25.3308,25.4071,32041.0
2018-02-20 11:30:00,26.63,26.64,26.55,26.63,34379.0,25.4071,25.4167,25.3308,25.4071,34379.0
2018-02-20 12:00:00,26.64,26.65,26.59,26.6,36613.0,25.4167,25.4262,25.369,25.3785,36613.0
2018-02-20 12:30:00,26.61,26.66,26.54,26.63,110787.0,25.3881,25.4358,25.3213,25.4071,110787.0
2018-02-20 13:00:00,26.62,26.67,26.56,26.61,87033.0,25.3976,25.4453,25.3404,25.3881,87033.0
2018-02-20 13:30:00,26.61,26.68,26.6,26.67,73599.0,25.3881,25.4548,25.3785,25.4453,73599.0
2018-02-20 14:00:00,26.67,26.67,26.57,26.57,105902.0,25.4453,25.4453,25.3499,25.3499,105902.0
2018-02-20 14:30:00,26.57,26.62,26.43,26.43,74204.0,25.3499,25.3976,25.2163,25.2163,74204.0
2018-02-20 15:00:00,26.43,26.48,26.29,26.39,146500.0,25.2163,25.264,25.0828,25.1782,146500.0
2018-02-20 15:30:00,26.39,26.44,26.32,26.38,225990.0,25.1782,25.2259,25.1114,25.1686,225990.0
2018-02-21 09:30:00,26.43,26.62,26.28,26.44,58957.0,25.2163,25.3976,25.0732,25.2259,58957.0
2018-02-21 10:00:00,26.44,26.44,26.29,26.36,148019.0,25.2259,25.2259,25.0828,25.1495,148019.0
2018-02-21 10:30:00,26.35,26.44,26.34,26.38,40924.0,25.14,25.2259,25.1305,25.1686,40924.0
2018-02-21 11:00:00,26.39,26.4,26.34,26.4,39668.0,25.1782,25.1877,25.1305,25.1877,39668.0
2018-02-21 11:30:00,26.4,26.5,26.39,26.44,72229.0,25.1877,25.2831,25.1782,25.2259,72229.0
2018-02-21 12:00:00,26.45,26.46,26.37,26.41,32847.0,25.2354,25.2449,25.1591,25.1972,32847.0
2018-02-21 12:30:00,26.41,26.48,26.39,26.47,29845.0,25.1972,25.264,25.1782,25.2545,29845.0
2018-02-21 13:00:00,26.47,26.51,26.43,26.51,31479.0,25.2545,25.2926,25.2163,25.2926,31479.0
2018-02-21 13:30:00,26.5,26.56,26.47,26.49,73058.0,25.2831,25.3404,25.2545,25.2736,73058.0
2018-02-21 14:00:00,26.5,26.62,26.49,26.57,44226.0,25.2831,25.3976,25.2736,25.3499,44226.0
2018-02-21 14:30:00,26.56,26.57,26.43,26.5,59318.0,25.3404,25.3499,25.2163,25.2831,59318.0
2018-02-21 15:00:00,26.49,26.51,26.37,26.5,160017.0,25.2736,25.2926,25.1591,25.2831,160017.0
2018-02-21 15:30:00,26.5,26.54,26.35,26.36,332218.0,25.2831,25.3213,25.14,25.1495,332218.0
2018-02-22 09:30:00,26.41,26.55,26.22,26.52,64502.0,25.1972,25.3308,25.016,25.3022,64502.0
2018-02-22 10:00:00,26.55,26.58,26.38,26.45,40594.0,25.3308,25.3594,25.1686,25.2354,40594.0
2018-02-22 10:30:00,26.46,26.56,26.44,26.46,50375.0,25.2449,25.3404,25.2259,25.2449,50375.0
2018-02-22 11:00:00,26.45,26.54,26.43,26.54,38795.0,25.2354,25.3213,25.2163,25.3213,38795.0
2018-02-22 11:30:00,26.53,26.63,26.48,26.6,38171.0,25.3117,25.4071,25.264,25.3785,38171.0
2018-02-22 12:00:00,26.61,26.61,26.51,26.52,27201.0,25.3881,25.3881,25.2926,25.3022,27201.0
2018-02-22 12:30:00,26.53,26.53,26.46,26.5,36693.0,25.3117,25.3117,25.2449,25.2831,36693.0
2018-02-22 13:00:00,26.51,26.52,26.42,26.46,51822.0,25.2926,25.3022,25.2068,25.2449,51822.0
2018-02-22 13:30:00,26.47,26.48,26.36,26.44,49193.0,25.2545,25.264,25.1495,25.2259,49193.0
2018-02-22 14:00:00,26.43,26.51,26.42,26.51,52994.0,25.2163,25.2926,25.2068,25.2926,52994.0
2018-02-22 14:30:00,26.51,26.52,26.33,26.34,52363.0,25.2926,25.3022,25.1209,25.1305,52363.0
2018-02-22 15:00:00,26.34,26.47,26.32,26.45,94038.0,25.1305,25.2545,25.1114,25.2354,94038.0
2018-02-22 15:30:00,26.46,26.47,26.3,26.33,224607.0,25.2449,25.2545,25.0923,25.1209,224607.0
2018-02-23 09:30:00,26.65,26.78,26.45,26.55,82674.0,25.4262,25.5502,25.2354,25.3308,82674.0
2018-02-23 10:00:00,26.56,26.56,26.35,26.36,119971.0,25.3404,25.3404,25.14,25.1495,119971.0
2018-02-23 10:30:00,26.35,26.45,26.33,26.42,63701.0,25.14,25.2354,25.1209,25.2068,63701.0
2018-02-23 11:00:00,26.42,26.48,26.41,26.43,63877.0,25.2068,25.264,25.1972,25.2163,63877.0
2018-02-23 11:30:00,26.43,26.6,26.42,26.57,71405.0,25.2163,25.3785,25.2068,25.3499,71405.0
2018-02-23 12:00:00,26.58,26.62,26.51,26.51,64074.0,25.3594,25.3976,25.2926,25.2926,64074.0
2018-02-23 12:30:00,26.51,26.55,26.48,26.55,44554.0,25.2926,25.3308,25.264,25.3308,44554.0
2018-02-23 13:00:00,26.54,26.58,26.48,26.55,54101.0,25.3213,25.3594,25.264,25.3308,54101.0
2018-02-23 13:30:00,26.54,26.56,26.48,26.55,48194.0,25.3213,25.3404,25.264,25.3308,48194.0
2018-02-23 14:00:00,26.55,26.55,26.44,26.52,102627.0,25.3308,25.3308,25.2259,25.3022,102627.0
2018-02-23 14:30:00,26.52,26.63,26.51,26.57,44596.0,25.3022,25.4071,25.2926,25.3499,44596.0
2018-02-23 15:00:00,26.57,26.61,26.56,26.61,56339.0,25.3499,25.3881,25.3404,25.3881,56339.0
2018-02-23 15:30:00,26.61,26.64,26.59,26.6,243990.0,25.3881,25.4167,25.369,25.3785,243990.0
2018-02-26 09:30:00,26.66,26.83,26.66,26.72,63351.0,25.4358,25.598,25.4358,25.493,63351.0
2018-02-26 10:00:00,26.71,26.77,26.65,26.7,104186.0,25.4835,25.5407,25.4262,25.4739,104186.0
2018-02-26 10:30:00,26.7,26.75,26.68,26.74,42674.0,25.4739,25.5216,25.4548,25.5121,42674.0
2018-02-26 11:00:00,26.74,26.86,26.72,26.86,35153.0,25.5121,25.6266,25.493,25.6266,35153.0
2018-02-26 11:30:00,26.86,26.92,26.83,26.91,29473.0,25.6266,25.6838,25.598,25.6743,29473.0
2018-02-26 12:00:00,26.92,27.03,26.91,27.03,51683.0,25.6838,25.7888,25.6743,25.7888,51683.0
2018-02-26 12:30:00,27.03,27.08,26.97,27.07,35067.0,25.7888,25.8365,25.7315,25.8269,35067.0
2018-02-26 13:00:00,27.07,27.09,26.98,27.04,37915.0,25.8269,25.846,25.7411,25.7983,37915.0
2018-02-26 13:30:00,27.04,27.06,27.01,27.06,19943.0,25.7983,25.8174,25.7697,25.8174,19943.0
2018-02-26 14:00:00,27.06,27.09,27.04,27.07,20351.0,25.8174,25.846,25.7983,25.8269,20351.0
2018-02-26 14:30:00,27.06,27.1,27.05,27.05,31752.0,25.8174,25.8556,25.8079,25.8079,31752.0
2018-02-26 15:00:00,27.04,27.13,27.02,27.12,55131.0,25.7983,25.8842,25.7792,25.8746,55131.0
2018-02-26 15:30:00,27.11,27.19,27.1,27.18,291687.0,25.8651,25.9414,25.8556,25.9319,291687.0
2018-02-27 09:30:00,27.16,27.45,27.02,27.38,77538.0,25.9128,26.1895,25.7792,26.1227,77538.0
2018-02-27 10:00:00,27.39,27.8,27.35,27.74,229724.0,26.1322,26.5234,26.0941,26.4662,229724.0
2018-02-27 10:30:00,27.73,27.73,27.5,27.52,44848.0,26.4566,26.4566,26.2372,26.2563,44848.0
2018-02-27 11:00:00,27.53,27.56,27.49,27.5,52233.0,26.2658,26.2944,26.2276,26.2372,52233.0
2018-02-27 11:30:00,27.5,27.56,27.41,27.42,125116.0,26.2372,26.2944,26.1513,26.1609,125116.0
2018-02-27 12:00:00,27.42,27.51,27.32,27.4,70871.0,26.1609,26.2467,26.0655,26.1418,70871.0
2018-02-27 12:30:00,27.4,27.6,27.39,27.53,51917.0,26.1418,26.3326,26.1322,26.2658,51917.0
2018-02-27 13:00:00,27.53,27.53,27.37,27.41,60956.0,26.2658,26.2658,26.1132,26.1513,60956.0
2018-02-27 13:30:00,27.42,27.48,27.35,27.45,41046.0,26.1609,26.2181,26.0941,26.1895,41046.0
2018-02-27 14:00:00,27.46,27.48,27.4,27.45,49680.0,26.199,26.2181,26.1418,26.1895,49680.0
2018-02-27 14:30:00,27.45,27.5,27.43,27.48,51812.0,26.1895,26.2372,26.1704,26.2181,51812.0
2018-02-27 15:00:00,27.49,27.5,27.39,27.46,102194.0,26.2276,26.2372,26.1322,26.199,102194.0
2018-02-27 15:30:00,27.46,27.48,27.31,27.31,277143.0,26.199,26.2181,26.0559,26.0559,277143.0
2018-02-28 09:30:00,27.39,27.49,27.24,27.44,45138.0,26.1322,26.2276,25.9891,26.1799,45138.0
2018-02-28 10:00:00,27.44,27.45,27.37,27.42,46343.0,26.1799,26.1895,26.1132,26.1609,46343.0
2018-02-28 10:30:00,27.41,27.42,27.24,27.3,33433.0,26.1513,26.1609,25.9891,26.0464,33433.0
2018-02-28 11:00:00,27.29,27.29,27.19,27.28,118052.0,26.0368,26.0368,25.9414,26.0273,118052.0
2018-02-28 11:30:00,27.28,27.29,27.09,27.19,44696.0,26.0273,26.0368,25.846,25.9414,44696.0
2018-02-28 12:00:00,27.2,27.29,27.17,27.26,33085.0,25.951,26.0368,25.9223,26.0082,33085.0
2018-02-28 12:30:00,27.25,27.38,27.24,27.34,28718.0,25.9987,26.1227,25.9891,26.0845,28718.0
2018-02-28 13:00:00,27.34,27.34,27.24,27.28,44484.0,26.0845,26.0845,25.9891,26.0273,44484.0
2018-02-28 13:30:00,27.28,27.33,27.21,27.33,163884.0,26.0273,26.075,25.9605,26.075,163884.0
2018-02-28 14:00:00,27.32,27.35,27.3,27.3,46263.0,26.0655,26.0941,26.0464,26.0464,46263.0
2018-02-28 14:30:00,27.3,27.31,27.2,27.2,54310.0,26.0464,26.0559,25.951,25.951,54310.0
2018-02-28 15:00:00,27.2,27.26,27.17,27.24,127783.0,25.951,26.0082,25.9223,25.9891,127783.0
2018-02-28 15:30:00,27.23,27.28,27.08,27.08,263178.0,25.9796,26.0273,25.8365,25.8365,263178.0
2018-03-01 09:30:00,27.16,27.24,26.97,27.0,67108.0,25.9128,25.9891,25.7315,25.7601,67108.0
2018-03-01 10:00:00,27.0,27.19,26.96,27.08,100310.0,25.7601,25.9414,25.722,25.8365,100310.0
2018-03-01 10:30:00,27.09,27.15,26.95,26.95,202444.0,25.846,25.9033,25.7124,25.7124,202444.0
2018-03-01 11:00:00,26.94,27.05,26.87,26.93,70117.0,25.7029,25.8079,25.6361,25.6934,70117.0
2018-03-01 11:30:00,26.95,27.17,26.95,27.15,62022.0,25.7124,25.9223,25.7124,25.9033,62022.0
2018-03-01 12:00:00,27.15,27.19,27.0,27.04,46598.0,25.9033,25.9414,25.7601,25.7983,46598.0
2018-03-01 12:30:00,27.02,27.02,26.95,26.98,56450.0,25.7792,25.7792,25.7124,25.7411,56450.0
2018-03-01 13:00:00,26.97,26.97,26.79,26.88,56970.0,25.7315,25.7315,25.5598,25.6457,56970.0
2018-03-01 13:30:00,26.88,26.88,26.65,26.65,65979.0,25.6457,25.6457,25.4262,25.4262,65979.0
2018-03-01 14:00:00,26.65,26.66,26.49,26.64,88695.0,25.4262,25.4358,25.2736,25.4167,88695.0
2018-03-01 14:30:00,26.63,26.66,26.52,26.55,120894.0,25.4071,25.4358,25.3022,25.3308,120894.0
2018-03-01 15:00:00,26.55,26.77,26.52,26.71,162183.0,25.3308,25.5407,25.3022,25.4835,162183.0
2018-03-01 15:30:00,26.71,26.74,26.47,26.54,435073.0,25.4835,25.5121,25.2545,25.3213,435073.0
2018-03-02 09:30:00,26.26,26.52,26.16,26.44,99985.0,25.0541,25.3022,24.9587,25.2259,99985.0
2018-03-02 10:00:00,26.43,26.51,26.32,26.35,69623.0,25.2163,25.2926,25.1114,25.14,69623.0
2018-03-02 10:30:00,26.37,26.52,26.36,26.46,74112.0,25.1591,25.3022,25.1495,25.2449,74112.0
2018-03-02 11:00:00,26.46,26.6,26.44,26.6,90038.0,25.2449,25.3785,25.2259,25.3785,90038.0
2018-03-02 11:30:00,26.6,26.73,26.57,26.73,95067.0,25.3785,25.5025,25.3499,25.5025,95067.0
2018-03-02 12:00:00,26.72,26.92,26.71,26.92,100535.0,25.493,25.6838,25.4835,25.6838,100535.0
2018-03-02 12:30:00,26.92,27.02,26.84,26.99,58404.0,25.6838,25.7792,25.6075,25.7506,58404.0
2018-03-02 13:00:00,26.99,26.99,26.83,26.86,47235.0,25.7506,25.7506,25.598,25.6266,47235.0
2018-03-02 13:30:00,26.87,26.94,26.8,26.87,48137.0,25.6361,25.7029,25.5693,25.6361,48137.0
2018-03-02 14:00:00,26.87,26.97,26.81,26.84,60332.0,25.6361,25.7315,25.5789,25.6075,60332.0
2018-03-02 14:30:00,26.84,26.95,26.82,26.88,63074.0,25.6075,25.7124,25.5884,25.6457,63074.0
2018-03-02 15:00:00,26.88,26.94,26.8,26.93,102756.0,25.6457,25.7029,25.5693,25.6934,102756.0
2018-03-02 15:30:00,26.93,27.06,26.9,26.99,255016.0,25.6934,25.8174,25.6647,25.7506,255016.0
2018-03-05 09:30:00,26.76,27.08,26.76,27.02,64351.0,25.5312,25.8365,25.5312,25.7792,64351.0
2018-03-05 10:00:00,27.03,27.08,26.92,27.07,58579.0,25.7888,25.8365,25.6838,25.8269,58579.0
2018-03-05 10:30:00,27.09,27.24,27.07,27.24,35781.0,25.846,25.9891,25.8269,25.9891,35781.0
2018-03-05 11:00:00,27.25,27.29,27.22,27.25,38984.0,25.9987,26.0368,25.97,25.9987,38984.0
2018-03-05 11:30:00,27.25,27.36,27.24,27.33,42435.0,25.9987,26.1036,25.9891,26.075,42435.0
2018-03-05 12:00:00,27.33,27.33,27.27,27.3,37997.0,26.075,26.075,26.0177,26.0464,37997.0
2018-03-05 12:30:00,27.3,27.31,27.21,27.23,38790.0,26.0464,26.0559,25.9605,25.9796,38790.0
2018-03-05 13:00:00,27.24,27.35,27.23,27.29,40862.0,25.9891,26.0941,25.9796,26.0368,40862.0
2018-03-05 13:30:00,27.29,27.31,27.17,27.23,56787.0,26.0368,26.0559,25.9223,25.9796,56787.0
2018-03-05 14:00:00,27.23,27.25,27.1,27.1,74467.0,25.9796,25.9987,25.8556,25.8556,74467.0
2018-03-05 14:30:00,27.11,27.19,27.1,27.19,80328.0,25.8651,25.9414,25.8556,25.9414,80328.0
2018-03-05 15:00:00,27.19,27.2,27.1,27.13,123078.0,25.9414,25.951,25.8556,25.8842,123078.0
2018-03-05 15:30:00,27.13,27.21,27.09,27.09,283828.0,25.8842,25.9605,25.846,25.846,283828.0
2018-03-06 09:30:00,27.27,27.44,27.26,27.32,103017.0,26.0177,26.1799,26.0082,26.0655,103017.0
2018-03-06 10:00:00,27.33,27.34,27.28,27.32,93285.0,26.075,26.0845,26.0273,26.0655,93285.0
2018-03-06 10:30:00,27.33,27.44,27.2,27.2,69126.0,26.075,26.1799,25.951,25.951,69126.0
2018-03-06 11:00:00,27.2,27.31,27.18,27.28,89605.0,25.951,26.0559,25.9319,26.0273,89605.0
2018-03-06 11:30:00,27.29,27.38,27.27,27.38,103559.0,26.0368,26.1227,26.0177,26.1227,103559.0
2018-03-06 12:00:00,27.38,27.46,27.36,27.43,60677.0,26.1227,26.199,26.1036,26.1704,60677.0
2018-03-06 12:30:00,27.42,27.58,27.42,27.57,51610.0,26.1609,26.3135,26.1609,26.304,51610.0
2018-03-06 13:00:00,27.58,27.61,27.57,27.6,51589.0,26.3135,26.3421,26.304,26.3326,51589.0
2018-03-06 13:30:00,27.6,27.62,27.46,27.5,58892.0,26.3326,26.3517,26.199,26.2372,58892.0
2018-03-06 14:00:00,27.5,27.53,27.44,27.46,99695.0,26.2372,26.2658,26.1799,26.199,99695.0
2018-03-06 14:30:00,27.47,27.59,27.45,27.58,118520.0,26.2086,26.3231,26.1895,26.3135,118520.0
2018-03-06 15:00:00,27.58,27.58,27.48,27.55,117558.0,26.3135,26.3135,26.2181,26.2849,117558.0
2018-03-06 15:30:00,27.55,27.56,27.47,27.48,341928.0,26.2849,26.2944,26.2086,26.2181,341928.0
2018-03-07 09:30:00,27.26,27.46,27.25,27.34,95133.0,26.0082,26.199,25.9987,26.0845,95133.0
2018-03-07 10:00:00,27.34,27.5,27.33,27.42,84566.0,26.0845,26.2372,26.075,26.1609,84566.0
2018-03-07 10:30:00,27.41,27.42,27.31,27.37,141027.0,26.1513,26.1609,26.0559,26.1132,141027.0
2018-03-07 11:00:00,27.38,27.4,27.31,27.36,71688.0,26.1227,26.1418,26.0559,26.1036,71688.0
2018-03-07 11:30:00,27.36,27.48,27.35,27.36,101820.0,26.1036,26.2181,26.0941,26.1036,101820.0
2018-03-07 12:00:00,27.36,27.44,27.32,27.44,67476.0,26.1036,26.1799,26.0655,26.1799,67476.0
2018-03-07 12:30:00,27.44,27.54,27.42,27.54,230092.0,26.1799,26.2753,26.1609,26.2753,230092.0
2018-03-07 13:00:00,27.54,27.66,27.48,27.65,144855.0,26.2753,26.3898,26.2181,26.3803,144855.0
2018-03-07 13:30:00,27.67,27.72,27.62,27.65,187810.0,26.3994,26.4471,26.3517,26.3803,187810.0
2018-03-07 14:00:00,27.65,27.66,27.57,27.61,93675.0,26.3803,26.3898,26.304,26.3421,93675.0
2018-03-07 14:30:00,27.61,27.71,27.61,27.65,73221.0,26.3421,26.4375,26.3421,26.3803,73221.0
2018-03-07 15:00:00,27.66,27.74,27.63,27.64,111531.0,26.3898,26.4662,26.3612,26.3708,111531.0
2018-03-07 15:30:00,27.64,27.65,27.52,27.55,346951.0,26.3708,26.3803,26.2563,26.2849,346951.0
2018-03-08 09:30:00,27.57,27.74,27.52,27.56,104168.0,26.304,26.4662,26.2563,26.2944,104168.0
2018-03-08 10:00:00,27.58,27.86,27.58,27.75,68078.0,26.3135,26.5807,26.3135,26.4757,68078.0
2018-03-08 10:30:00,27.76,27.95,27.76,27.89,99381.0,26.4852,26.6665,26.4852,26.6093,99381.0
2018-03-08 11:00:00,27.89,27.93,27.84,27.86,48911.0,26.6093,26.6474,26.5616,26.5807,48911.0
2018-03-08 11:30:00,27.86,27.86,27.78,27.84,79267.0,26.5807,26.5807,26.5043,26.5616,79267.0
2018-03-08 12:00:00,27.84,27.84,27.7,27.76,88243.0,26.5616,26.5616,26.428,26.4852,88243.0
2018-03-08 12:30:00,27.76,27.78,27.71,27.75,52969.0,26.4852,26.5043,26.4375,26.4757,52969.0
2018-03-08 13:00:00,27.75,27.76,27.66,27.7,57469.0,26.4757,26.4852,26.3898,26.428,57469.0
2018-03-08 13:30:00,27.69,27.72,27.66,27.71,64758.0,26.4185,26.4471,26.3898,26.4375,64758.0
2018-03-08 14:00:00,27.71,27.76,27.71,27.75,85454.0,26.4375,26.4852,26.4375,26.4757,85454.0
2018-03-08 14:30:00,27.74,27.8,27.71,27.79,81027.0,26.4662,26.5234,26.4375,26.5139,81027.0
2018-03-08 15:00:00,27.79,27.84,27.79,27.82,95945.0,26.5139,26.5616,26.5139,26.5425,95945.0
2018-03-08 15:30:00,27.82,27.84,27.76,27.84,209387.0,26.5425,26.5616,26.4852,26.5616,209387.0
2018-03-09 09:30:00,27.98,28.09,27.76,28.04,214974.0,26.6951,26.8001,26.4852,26.7524,214974.0
2018-03-09 10:00:00,28.05,28.3,28.05,28.29,151561.0,26.7619,27.0005,26.7619,26.9909,151561.0
2018-03-09 10:30:00,28.29,28.4,28.23,28.26,86165.0,26.9909,27.0959,26.9337,26.9623,86165.0
2018-03-09 11:00:00,28.26,28.32,28.18,28.27,46558.0,26.9623,27.0195,26.886,26.9718,46558.0
2018-03-09 11:30:00,28.28,28.31,28.23,28.26,41438.0,26.9814,27.01,26.9337,26.9623,41438.0
2018-03-09 12:00:00,28.27,28.34,28.26,28.32,46551.0,26.9718,27.0386,26.9623,27.0195,46551.0
2018-03-09 12:30:00,28.32,28.36,28.29,28.3,36953.0,27.0195,27.0577,26.9909,27.0005,36953.0
2018-03-09 13:00:00,28.3,28.3,28.18,28.23,71846.0,27.0005,27.0005,26.886,26.9337,71846.0
2018-03-09 13:30:00,28.22,28.24,28.16,28.17,35012.0,26.9241,26.9432,26.8669,26.8764,35012.0
2018-03-09 14:00:00,28.18,28.18,28.05,28.13,74460.0,26.886,26.886,26.7619,26.8383,74460.0
2018-03-09 14:30:00,28.13,28.18,28.11,28.14,54819.0,26.8383,26.886,26.8192,26.8478,54819.0
2018-03-09 15:00:00,28.14,28.19,28.12,28.17,66627.0,26.8478,26.8955,26.8287,26.8764,66627.0
2018-03-09 15:30:00,28.17,28.22,28.15,28.2,409486.0,26.8764,26.9241,26.8573,26.905,409486.0
2018-03-12 09:30:00,28.25,28.39,28.16,28.35,71707.0,26.9527,27.0863,26.8669,27.0482,71707.0
2018-03-12 10:00:00,28.34,28.37,28.17,28.27,97699.0,27.0386,27.0672,26.8764,26.9718,97699.0
2018-03-12 10:30:00,28.27,28.47,28.25,28.45,160746.0,26.9718,27.1626,26.9527,27.1436,160746.0
2018-03-12 11:00:00,28.45,28.46,28.24,28.28,93452.0,27.1436,27.1531,26.9432,26.9814,93452.0
2018-03-12 11:30:00,28.28,28.4,28.27,28.4,41798.0,26.9814,27.0959,26.9718,27.0959,41798.0
2018-03-12 12:00:00,28.4,28.47,28.38,28.4,73356.0,27.0959,27.1626,27.0768,27.0959,73356.0
2018-03-12 12:30:00,28.4,28.43,28.38,28.39,50798.0,27.0959,27.1245,27.0768,27.0863,50798.0
2018-03-12 13:00:00,28.38,28.42,28.36,28.4,79844.0,27.0768,27.1149,27.0577,27.0959,79844.0
2018-03-12 13:30:00,28.4,28.55,28.39,28.45,120152.0,27.0959,27.239,27.0863,27.1436,120152.0
2018-03-12 14:00:00,28.45,28.46,28.38,28.4,76415.0,27.1436,27.1531,27.0768,27.0959,76415.0
2018-03-12 14:30:00,28.39,28.43,28.36,28.42,50338.0,27.0863,27.1245,27.0577,27.1149,50338.0
2018-03-12 15:00:00,28.42,28.47,28.4,28.45,86852.0,27.1149,27.1626,27.0959,27.1436,86852.0
2018-03-12 15:30:00,28.45,28.49,28.28,28.3,726048.0,27.1436,27.1817,26.9814,27.0005,726048.0
2018-03-13 09:30:00,28.44,28.47,28.3,28.38,104417.0,27.134,27.1626,27.0005,27.0768,104417.0
2018-03-13 10:00:00,28.37,28.41,28.25,28.36,408785.0,27.0672,27.1054,26.9527,27.0577,408785.0
2018-03-13 10:30:00,28.37,28.48,28.32,28.33,73815.0,27.0672,27.1722,27.0195,27.0291,73815.0
2018-03-13 11:00:00,28.32,28.34,28.19,28.29,78988.0,27.0195,27.0386,26.8955,26.9909,78988.0
2018-03-13 11:30:00,28.3,28.34,28.26,28.29,51406.0,27.0005,27.0386,26.9623,26.9909,51406.0
2018-03-13 12:00:00,28.28,28.28,28.06,28.07,69372.0,26.9814,26.9814,26.7715,26.781,69372.0
2018-03-13 12:30:00,28.07,28.49,28.06,28.41,691130.0,26.781,27.1817,26.7715,27.1054,691130.0
2018-03-13 13:00:00,28.41,28.62,28.41,28.59,144379.0,27.1054,27.3058,27.1054,27.2771,144379.0
2018-03-13 13:30:00,28.59,28.6,28.42,28.48,106126.0,27.2771,27.2867,27.1149,27.1722,106126.0
2018-03-13 14:00:00,28.48,28.48,28.32,28.39,180733.0,27.1722,27.1722,27.0195,27.0863,180733.0
2018-03-13 14:30:00,28.4,28.41,28.25,28.32,102246.0,27.0959,27.1054,26.9527,27.0195,102246.0
2018-03-13 15:00:00,28.32,28.34,28.26,28.3,259890.0,27.0195,27.0386,26.9623,27.0005,259890.0
2018-03-13 15:30:00,28.29,28.31,28.21,28.27,304839.0,26.9909,27.01,26.9146,26.9718,304839.0
2018-03-14 09:30:00,28.28,28.47,28.23,28.33,204051.0,26.9814,27.1626,26.9337,27.0291,204051.0
2018-03-14 10:00:00,28.34,28.55,28.28,28.44,180550.0,27.0386,27.239,26.9814,27.134,180550.0
2018-03-14 10:30:00,28.43,28.43,28.3,28.35,83173.0,27.1245,27.1245,27.0005,27.0482,83173.0
2018-03-14 11:00:00,28.36,28.41,28.25,28.26,344941.0,27.0577,27.1054,26.9527,26.9623,344941.0
2018-03-14 11:30:00,28.25,28.28,28.14,28.27,82570.0,26.9527,26.9814,26.8478,26.9718,82570.0
2018-03-14 12:00:00,28.26,28.33,28.19,28.27,69028.0,26.9623,27.0291,26.8955,26.9718,69028.0
2018-03-14 12:30:00,28.27,28.32,28.26,28.29,47549.0,26.9718,27.0195,26.9623,26.9909,47549.0
2018-03-14 13:00:00,28.3,28.31,28.25,28.26,51933.0,27.0005,27.01,26.9527,26.9623,51933.0
2018-03-14 13:30:00,28.27,28.35,28.27,28.31,149791.0,26.9718,27.0482,26.9718,27.01,149791.0
2018-03-14 14:00:00,28.3,28.33,28.27,28.28,51117.0,27.0005,27.0291,26.9718,26.9814,51117.0
2018-03-14 14:30:00,28.27,28.29,28.18,28.23,51482.0,26.9718,26.9909,26.886,26.9337,51482.0
2018-03-14 15:00:00,28.23,28.23,28.08,28.21,147579.0,26.9337,26.9337,26.7906,26.9146,147579.0
2018-03-14 15:30:00,28.21,28.26,28.13,28.21,418219.0,26.9146,26.9623,26.8383,26.9146,418219.0
2018-03-15 09:30:00,28.23,28.45,28.18,28.26,52718.0,26.9337,27.1436,26.886,26.9623,52718.0
2018-03-15 10:00:00,28.24,28.29,28.1,28.18,157653.0,26.9432,26.9909,26.8096,26.886,157653.0
2018-03-15 10:30:00,28.17,28.22,28.1,28.14,209930.0,26.8764,26.9241,26.8096,26.8478,209930.0
2018-03-15 11:00:00,28.14,28.26,28.14,28.23,205565.0,26.8478,26.9623,26.8478,26.9337,205565.0
2018-03-15 11:30:00,28.23,28.4,28.2,28.31,278177.0,26.9337,27.0959,26.905,27.01,278177.0
2018-03-15 12:00:00,28.3,28.3,28.16,28.19,74261.0,27.0005,27.0005,26.8669,26.8955,74261.0
2018-03-15 12:30:00,28.2,28.26,28.12,28.18,149998.0,26.905,26.9623,26.8287,26.886,149998.0
2018-03-15 13:00:00,28.18,28.41,28.17,28.34,195887.0,26.886,27.1054,26.8764,27.0386,195887.0
2018-03-15 13:30:00,28.35,28.35,28.19,28.19,81880.0,27.0482,27.0482,26.8955,26.8955,81880.0
2018-03-15 14:00:00,28.18,28.3,28.17,28.2,117329.0,26.886,27.0005,26.8764,26.905,117329.0
2018-03-15 14:30:00,28.2,28.29,28.19,28.26,139564.0,26.905,26.9909,26.8955,26.9623,139564.0
2018-03-15 15:00:00,28.26,28.41,28.25,28.35,260418.0,26.9623,27.1054,26.9527,27.0482,260418.0
2018-03-15 15:30:00,28.35,28.59,28.29,28.51,782430.0,27.0482,27.2771,26.9909,27.2008,782430.0
2018-03-16 09:30:00,30.04,30.55,29.69,30.1,1395090.0,28.6605,29.1471,28.3266,28.7178,1395090.0
2018-03-16 10:00:00,30.1,30.96,30.09,30.95,861481.0,28.7178,29.5383,28.7083,29.5288,861481.0
2018-03-16 10:30:00,30.95,31.44,30.78,31.35,672073.0,29.5288,29.9963,29.3666,29.9104,672073.0
2018-03-16 11:00:00,31.37,31.48,31.03,31.18,1135415.0,29.9295,30.0344,29.6051,29.7482,1135415.0
2018-03-16 11:30:00,31.19,31.27,31.05,31.17,475615.0,29.7577,29.8341,29.6242,29.7387,475615.0
2018-03-16 12:00:00,31.17,31.38,31.16,31.18,346955.0,29.7387,29.939,29.7291,29.7482,346955.0
2018-03-16 12:30:00,31.18,31.54,31.17,31.42,599887.0,29.7482,30.0917,29.7387,29.9772,599887.0
2018-03-16 13:00:00,31.44,31.68,31.36,31.38,492836.0,29.9963,30.2252,29.9199,29.939,492836.0
2018-03-16 13:30:00,31.39,31.52,31.26,31.41,530116.0,29.9486,30.0726,29.8245,29.9676,530116.0
2018-03-16 14:00:00,31.41,31.64,31.25,31.51,479955.0,29.9676,30.1871,29.815,30.063,479955.0
2018-03-16 14:30:00,31.51,31.56,31.38,31.48,360241.0,30.063,30.1107,29.939,30.0344,360241.0
2018-03-16 15:00:00,31.5,31.55,31.42,31.46,324590.0,30.0535,30.1012,29.9772,30.0153,324590.0
2018-03-16 15:30:00,31.46,31.58,31.33,31.37,1357867.0,30.0153,30.1298,29.8913,29.9295,1357867.0
2018-03-19 09:30:00,31.29,31.74,31.15,31.65,565102.0,29.8531,30.2825,29.7196,30.1966,565102.0
2018-03-19 10:00:00,31.64,31.77,31.33,31.56,310638.0,30.1871,30.3111,29.8913,30.1107,310638.0
2018-03-19 10:30:00,31.54,31.59,31.26,31.33,213879.0,30.0917,30.1394,29.8245,29.8913,213879.0
2018-03-19 11:00:00,31.32,31.32,31.06,31.12,188421.0,29.8818,29.8818,29.6337,29.691,188421.0
2018-03-19 11:30:00,31.12,31.22,30.97,31.05,196385.0,29.691,29.7864,29.5478,29.6242,196385.0
2018-03-19 12:00:00,31.05,31.35,31.04,31.34,205874.0,29.6242,29.9104,29.6146,29.9009,205874.0
2018-03-19 12:30:00,31.36,31.37,31.1,31.16,188201.0,29.9199,29.9295,29.6719,29.7291,188201.0
2018-03-19 13:00:00,31.16,31.22,31.09,31.14,204883.0,29.7291,29.7864,29.6623,29.71,204883.0
2018-03-19 13:30:00,31.14,31.38,31.14,31.32,216108.0,29.71,29.939,29.71,29.8818,216108.0
2018-03-19 14:00:00,31.31,31.43,31.18,31.23,227607.0,29.8722,29.9867,29.7482,29.7959,227607.0
2018-03-19 14:30:00,31.22,31.31,31.11,31.29,238803.0,29.7864,29.8722,29.6814,29.8531,238803.0
2018-03-19 15:00:00,31.29,31.36,31.15,31.16,261770.0,29.8531,29.9199,29.7196,29.7291,261770.0
2018-03-19 15:30:00,31.16,31.22,31.03,31.03,824156.0,29.7291,29.7864,29.6051,29.6051,824156.0
2018-03-20 09:30:00,31.1,31.33,31.08,31.22,270940.0,29.6719,29.8913,29.6528,29.7864,270940.0
2018-03-20 10:00:00,31.22,31.35,31.07,31.08,115806.0,29.7864,29.9104,29.6433,29.6528,115806.0
2018-03-20 10:30:00,31.08,31.11,31.03,31.04,261133.0,29.6528,29.6814,29.6051,29.6146,261133.0
2018-03-20 11:00:00,31.04,31.06,30.93,30.94,131009.0,29.6146,29.6337,29.5097,29.5192,131009.0
2018-03-20 11:30:00,30.94,31.0,30.9,30.98,113168.0,29.5192,29.5765,29.4811,29.5574,113168.0
2018-03-20 12:00:00,30.99,31.03,30.95,31.01,112210.0,29.5669,29.6051,29.5288,29.586,112210.0
2018-03-20 12:30:00,31.01,31.03,30.93,30.95,74957.0,29.586,29.6051,29.5097,29.5288,74957.0
2018-03-20 13:00:00,30.94,31.01,30.94,31.0,94757.0,29.5192,29.586,29.5192,29.5765,94757.0
2018-03-20 13:30:00,31.0,31.02,30.91,30.97,88478.0,29.5765,29.5955,29.4906,29.5478,88478.0
2018-03-20 14:00:00,30.96,30.99,30.94,30.98,81587.0,29.5383,29.5669,29.5192,29.5574,81587.0
2018-03-20 14:30:00,30.98,31.01,30.96,30.97,132123.0,29.5574,29.586,29.5383,29.5478,132123.0
2018-03-20 15:00:00,30.98,31.0,30.83,30.83,207125.0,29.5574,29.5765,29.4143,29.4143,207125.0
2018-03-20 15:30:00,30.83,30.86,30.71,30.78,737568.0,29.4143,29.4429,29.2998,29.3666,737568.0
2018-03-21 09:30:00,30.7,31.15,30.68,30.98,185436.0,29.2902,29.7196,29.2712,29.5574,185436.0
2018-03-21 10:00:00,30.99,31.0,30.89,30.95,111165.0,29.5669,29.5765,29.4715,29.5288,111165.0
2018-03-21 10:30:00,30.95,31.12,30.89,31.04,166024.0,29.5288,29.691,29.4715,29.6146,166024.0
2018-03-21 11:00:00,31.04,31.09,30.93,31.03,92024.0,29.6146,29.6623,29.5097,29.6051,92024.0
2018-03-21 11:30:00,31.02,31.06,30.93,31.06,174724.0,29.5955,29.6337,29.5097,29.6337,174724.0
2018-03-21 12:00:00,31.05,31.07,30.88,30.94,127097.0,29.6242,29.6433,29.462,29.5192,127097.0
2018-03-21 12:30:00,30.94,31.02,30.92,31.0,64951.0,29.5192,29.5955,29.5001,29.5765,64951.0
2018-03-21 13:00:00,31.01,31.03,30.85,30.87,111406.0,29.586,29.6051,29.4334,29.4524,111406.0
2018-03-21 13:30:00,30.87,30.91,30.78,30.84,114176.0,29.4524,29.4906,29.3666,29.4238,114176.0
2018-03-21 14:00:00,30.84,31.04,30.82,30.92,140815.0,29.4238,29.6146,29.4047,29.5001,140815.0
2018-03-21 14:30:00,30.92,30.95,30.64,30.81,267386.0,29.5001,29.5288,29.233,29.3952,267386.0
2018-03-21 15:00:00,30.8,30.91,30.71,30.73,254027.0,29.3856,29.4906,29.2998,29.3189,254027.0
2018-03-21 15:30:00,30.73,30.75,30.56,30.57,591077.0,29.3189,29.3379,29.1567,29.1662,591077.0
2018-03-22 09:30:00,30.28,30.37,30.09,30.09,305994.0,28.8895,28.9754,28.7083,28.7083,305994.0
2018-03-22 10:00:00,30.08,30.15,29.89,29.92,336315.0,28.6987,28.7655,28.5174,28.5461,336315.0
2018-03-22 10:30:00,29.91,29.91,29.57,29.6,237710.0,28.5365,28.5365,28.2121,28.2408,237710.0
2018-03-22 11:00:00,29.6,29.66,29.55,29.64,142411.0,28.2408,28.298,28.193,28.2789,142411.0
2018-03-22 11:30:00,29.64,29.68,29.5,29.5,106679.0,28.2789,28.3171,28.1453,28.1453,106679.0
2018-03-22 12:00:00,29.5,29.63,29.43,29.63,143807.0,28.1453,28.2694,28.0786,28.2694,143807.0
2018-03-22 12:30:00,29.63,29.67,29.57,29.64,72918.0,28.2694,28.3075,28.2121,28.2789,72918.0
2018-03-22 13:00:00,29.64,29.93,29.54,29.93,132666.0,28.2789,28.5556,28.1835,28.5556,132666.0
2018-03-22 13:30:00,29.92,29.92,29.76,29.9,244545.0,28.5461,28.5461,28.3934,28.527,244545.0
2018-03-22 14:00:00,29.91,30.0,29.65,29.65,336808.0,28.5365,28.6224,28.2885,28.2885,336808.0
2018-03-22 14:30:00,29.65,29.67,29.58,29.61,96862.0,28.2885,28.3075,28.2217,28.2503,96862.0
2018-03-22 15:00:00,29.61,29.68,29.53,29.54,113764.0,28.2503,28.3171,28.174,28.1835,113764.0
2018-03-22 15:30:00,29.53,29.53,29.22,29.24,489462.0,28.174,28.174,27.8782,27.8973,489462.0
2018-03-23 09:30:00,29.32,29.46,29.19,29.21,363375.0,27.9736,28.1072,27.8496,27.8687,363375.0
2018-03-23 10:00:00,29.21,29.39,29.17,29.29,139530.0,27.8687,28.0404,27.8305,27.945,139530.0
2018-03-23 10:30:00,29.29,29.46,29.27,29.45,89664.0,27.945,28.1072,27.9259,28.0976,89664.0
2018-03-23 11:00:00,29.45,29.47,29.19,29.2,103088.0,28.0976,28.1167,27.8496,27.8591,103088.0
2018-03-23 11:30:00,29.2,29.22,29.0,29.0,105663.0,27.8591,27.8782,27.6683,27.6683,105663.0
2018-03-23 12:00:00,29.0,29.17,29.0,29.16,164866.0,27.6683,27.8305,27.6683,27.821,164866.0
2018-03-23 12:30:00,29.16,29.17,29.03,29.05,89397.0,27.821,27.8305,27.6969,27.716,89397.0
2018-03-23 13:00:00,29.04,29.27,29.02,29.26,119524.0,27.7065,27.9259,27.6874,27.9164,119524.0
2018-03-23 13:30:00,29.27,29.31,29.18,29.24,133926.0,27.9259,27.9641,27.84,27.8973,133926.0
2018-03-23 14:00:00,29.24,29.24,29.07,29.13,130992.0,27.8973,27.8973,27.7351,27.7923,130992.0
2018-03-23 14:30:00,29.12,29.13,28.86,28.86,197438.0,27.7828,27.7923,27.5347,27.5347,197438.0
2018-03-23 15:00:00,28.87,28.94,28.78,28.84,159020.0,27.5443,27.6111,27.4584,27.5157,159020.0
2018-03-23 15:30:00,28.84,28.86,28.57,28.59,514916.0,27.5157,27.5347,27.2581,27.2771,514916.0
2018-03-26 09:30:00,29.08,29.32,28.79,28.83,180484.0,27.7446,27.9736,27.4679,27.5061,180484.0
2018-03-26 10:00:00,28.83,28.9,28.66,28.66,188424.0,27.5061,27.5729,27.3439,27.3439,188424.0
2018-03-26 10:30:00,28.66,28.67,28.53,28.54,182838.0,27.3439,27.3535,27.2199,27.2294,182838.0
2018-03-26 11:00:00,28.54,28.54,28.18,28.35,147027.0,27.2294,27.2294,26.886,27.0482,147027.0
2018-03-26 11:30:00,28.35,28.43,28.31,28.39,110550.0,27.0482,27.1245,27.01,27.0863,110550.0
2018-03-26 12:00:00,28.39,28.47,28.31,28.43,66978.0,27.0863,27.1626,27.01,27.1245,66978.0
2018-03-26 12:30:00,28.43,28.5,28.38,28.42,102006.0,27.1245,27.1913,27.0768,27.1149,102006.0
2018-03-26 13:00:00,28.42,28.51,28.4,28.4,68953.0,27.1149,27.2008,27.0959,27.0959,68953.0
2018-03-26 13:30:00,28.41,28.44,28.36,28.42,75986.0,27.1054,27.134,27.0577,27.1149,75986.0
2018-03-26 14:00:00,28.42,28.66,28.41,28.65,110867.0,27.1149,27.3439,27.1054,27.3344,110867.0
2018-03-26 14:30:00,28.65,28.76,28.64,28.68,100187.0,27.3344,27.4393,27.3248,27.363,100187.0
2018-03-26 15:00:00,28.69,28.75,28.61,28.64,196502.0,27.3725,27.4298,27.2962,27.3248,196502.0
2018-03-26 15:30:00,28.65,28.81,28.64,28.74,844611.0,27.3344,27.487,27.3248,27.4202,844611.0
2018-03-27 09:30:00,28.85,28.95,28.7,28.92,126845.0,27.5252,27.6206,27.3821,27.592,126845.0
2018-03-27 10:00:00,28.92,29.04,28.88,28.98,89451.0,27.592,27.7065,27.5538,27.6492,89451.0
2018-03-27 10:30:00,28.98,29.01,28.88,28.92,121861.0,27.6492,27.6778,27.5538,27.592,121861.0
2018-03-27 11:00:00,28.9,28.9,28.85,28.88,68407.0,27.5729,27.5729,27.5252,27.5538,68407.0
2018-03-27 11:30:00,28.88,29.02,28.87,28.97,77561.0,27.5538,27.6874,27.5443,27.6397,77561.0
2018-03-27 12:00:00,28.97,29.02,28.95,29.0,76424.0,27.6397,27.6874,27.6206,27.6683,76424.0
2018-03-27 12:30:00,29.0,29.0,28.9,28.99,63588.0,27.6683,27.6683,27.5729,27.6588,63588.0
2018-03-27 13:00:00,28.99,29.14,28.98,29.07,59122.0,27.6588,27.8019,27.6492,27.7351,59122.0
2018-03-27 13:30:00,29.07,29.08,28.91,28.96,62617.0,27.7351,27.7446,27.5824,27.6301,62617.0
2018-03-27 14:00:00,28.96,28.96,28.82,28.89,143194.0,27.6301,27.6301,27.4966,27.5634,143194.0
2018-03-27 14:30:00,28.89,28.97,28.82,28.85,94364.0,27.5634,27.6397,27.4966,27.5252,94364.0
2018-03-27 15:00:00,28.85,28.87,28.72,28.75,136633.0,27.5252,27.5443,27.4012,27.4298,136633.0
2018-03-27 15:30:00,28.74,28.78,28.58,28.63,403236.0,27.4202,27.4584,27.2676,27.3153,403236.0
2018-03-28 09:30:00,28.59,28.79,28.38,28.65,76838.0,27.2771,27.4679,27.0768,27.3344,76838.0
2018-03-28 10:00:00,28.64,28.75,28.45,28.47,61021.0,27.3248,27.4298,27.1436,27.1626,61021.0
2018-03-28 10:30:00,28.51,28.54,28.25,28.34,58976.0,27.2008,27.2294,26.9527,27.0386,58976.0
2018-03-28 11:00:00,28.35,28.42,28.21,28.22,50622.0,27.0482,27.1149,26.9146,26.9241,50622.0
2018-03-28 11:30:00,28.21,28.41,28.14,28.27,74382.0,26.9146,27.1054,26.8478,26.9718,74382.0
2018-03-28 12:00:00,28.28,28.52,28.27,28.38,150524.0,26.9814,27.2103,26.9718,27.0768,150524.0
2018-03-28 12:30:00,28.39,28.46,28.3,28.3,63368.0,27.0863,27.1531,27.0005,27.0005,63368.0
2018-03-28 13:00:00,28.29,28.5,28.26,28.47,61095.0,26.9909,27.1913,26.9623,27.1626,61095.0
2018-03-28 13:30:00,28.48,28.55,28.4,28.46,56731.0,27.1722,27.239,27.0959,27.1531,56731.0
2018-03-28 14:00:00,28.48,28.52,28.38,28.42,49328.0,27.1722,27.2103,27.0768,27.1149,49328.0
2018-03-28 14:30:00,28.41,28.53,28.35,28.36,68063.0,27.1054,27.2199,27.0482,27.0577,68063.0
2018-03-28 15:00:00,28.35,28.38,28.25,28.31,92524.0,27.0482,27.0768,26.9527,27.01,92524.0
2018-03-28 15:30:00,28.31,28.41,28.24,28.24,369059.0,27.01,27.1054,26.9432,26.9432,369059.0
2018-03-29 09:30:00,28.41,28.73,28.35,28.46,83373.0,27.1054,27.4107,27.0482,27.1531,83373.0
2018-03-29 10:00:00,28.46,28.52,28.24,28.33,383404.0,27.1531,27.2103,26.9432,27.0291,383404.0
2018-03-29 10:30:00,28.33,28.66,28.31,28.65,93197.0,27.0291,27.3439,27.01,27.3344,93197.0
2018-03-29 11:00:00,28.66,28.71,28.6,28.68,63898.0,27.3439,27.3916,27.2867,27.363,63898.0
2018-03-29 11:30:00,28.66,28.72,28.6,28.7,59147.0,27.3439,27.4012,27.2867,27.3821,59147.0
2018-03-29 12:00:00,28.7,28.71,28.57,28.64,29268.0,27.3821,27.3916,27.2581,27.3248,29268.0
2018-03-29 12:30:00,28.64,28.68,28.58,28.64,45308.0,27.3248,27.363,27.2676,27.3248,45308.0
2018-03-29 13:00:00,28.64,28.66,28.55,28.58,33023.0,27.3248,27.3439,27.239,27.2676,33023.0
2018-03-29 13:30:00,28.58,28.59,28.44,28.5,59747.0,27.2676,27.2771,27.134,27.1913,59747.0
2018-03-29 14:00:00,28.5,28.72,28.48,28.71,370525.0,27.1913,27.4012,27.1722,27.3916,370525.0
2018-03-29 14:30:00,28.71,28.86,28.68,28.8,161707.0,27.3916,27.5347,27.363,27.4775,161707.0
2018-03-29 15:00:00,28.79,28.94,28.78,28.82,104799.0,27.4679,27.6111,27.4584,27.4966,104799.0
2018-03-29 15:30:00,28.81,28.86,28.72,28.74,388765.0,27.487,27.5347,27.4012,27.4202,388765.0
2018-04-02 09:30:00,28.63,28.76,28.34,28.41,54864.0,27.3153,27.4393,27.0386,27.1054,54864.0
2018-04-02 10:00:00,28.39,28.39,28.24,28.24,116022.0,27.0863,27.0863,26.9432,26.9432,116022.0
2018-04-02 10:30:00,28.22,28.3,28.11,28.19,116606.0,26.9241,27.0005,26.8192,26.8955,116606.0
2018-04-02 11:00:00,28.18,28.18,27.98,28.03,62577.0,26.886,26.886,26.6951,26.7428,62577.0
2018-04-02 11:30:00,28.03,28.04,27.88,27.98,83066.0,26.7428,26.7524,26.5997,26.6951,83066.0
2018-04-02 12:00:00,27.98,28.0,27.83,27.99,68406.0,26.6951,26.7142,26.552,26.7047,68406.0
2018-04-02 12:30:00,27.99,28.13,27.99,28.08,46799.0,26.7047,26.8383,26.7047,26.7906,46799.0
2018-04-02 13:00:00,28.09,28.13,27.95,27.98,46415.0,26.8001,26.8383,26.6665,26.6951,46415.0
2018-04-02 13:30:00,27.99,28.06,27.89,27.91,57801.0,26.7047,26.7715,26.6093,26.6284,57801.0
2018-04-02 14:00:00,27.9,27.98,27.81,27.91,75667.0,26.6188,26.6951,26.533,26.6284,75667.0
2018-04-02 14:30:00,27.9,27.94,27.8,27.91,105906.0,26.6188,26.657,26.5234,26.6284,105906.0
2018-04-02 15:00:00,27.92,28.0,27.84,27.91,75970.0,26.6379,26.7142,26.5616,26.6284,75970.0
2018-04-02 15:30:00,27.91,28.07,27.82,27.96,243504.0,26.6284,26.781,26.5425,26.6761,243504.0
2018-04-03 09:30:00,28.18,28.23,27.97,28.02,81564.0,26.886,26.9337,26.6856,26.7333,81564.0
2018-04-03 10:00:00,28.03,28.12,27.98,28.05,72279.0,26.7428,26.8287,26.6951,26.7619,72279.0
2018-04-03 10:30:00,28.05,28.22,28.01,28.2,65274.0,26.7619,26.9241,26.7238,26.905,65274.0
2018-04-03 11:00:00,28.21,28.3,28.15,28.18,77784.0,26.9146,27.0005,26.8573,26.886,77784.0
2018-04-03 11:30:00,28.18,28.2,28.01,28.03,48459.0,26.886,26.905,26.7238,26.7428,48459.0
2018-04-03 12:00:00,28.03,28.13,27.99,28.02,49681.0,26.7428,26.8383,26.7047,26.7333,49681.0
2018-04-03 12:30:00,28.01,28.08,27.95,28.03,49824.0,26.7238,26.7906,26.6665,26.7428,49824.0
2018-04-03 13:00:00,28.03,28.13,27.98,28.08,39150.0,26.7428,26.8383,26.6951,26.7906,39150.0
2018-04-03 13:30:00,28.08,28.1,27.96,28.08,50874.0,26.7906,26.8096,26.6761,26.7906,50874.0
2018-04-03 14:00:00,28.08,28.13,28.03,28.07,49433.0,26.7906,26.8383,26.7428,26.781,49433.0
2018-04-03 14:30:00,28.06,28.28,28.0,28.27,106260.0,26.7715,26.9814,26.7142,26.9718,106260.0
2018-04-03 15:00:00,28.27,28.47,28.24,28.44,92076.0,26.9718,27.1626,26.9432,27.134,92076.0
2018-04-03 15:30:00,28.45,28.45,28.28,28.36,260911.0,27.1436,27.1436,26.9814,27.0577,260911.0
2018-04-04 09:30:00,27.85,28.21,27.78,28.16,74403.0,26.5711,26.9146,26.5043,26.8669,74403.0
2018-04-04 10:00:00,28.15,28.2,28.07,28.1,86015.0,26.8573,26.905,26.781,26.8096,86015.0
2018-04-04 10:30:00,28.08,28.13,27.97,28.05,51881.0,26.7906,26.8383,26.6856,26.7619,51881.0
2018-04-04 11:00:00,28.05,28.21,27.97,28.19,52124.0,26.7619,26.9146,26.6856,26.8955,52124.0
2018-04-04 11:30:00,28.19,28.25,28.09,28.15,38856.0,26.8955,26.9527,26.8001,26.8573,38856.0
2018-04-04 12:00:00,28.16,28.25,28.11,28.18,42418.0,26.8669,26.9527,26.8192,26.886,42418.0
2018-04-04 12:30:00,28.19,28.29,28.17,28.22,49227.0,26.8955,26.9909,26.8764,26.9241,49227.0
2018-04-04 13:00:00,28.23,28.24,28.1,28.14,37197.0,26.9337,26.9432,26.8096,26.8478,37197.0
2018-04-04 13:30:00,28.14,28.17,28.1,28.15,43202.0,26.8478,26.8764,26.8096,26.8573,43202.0
2018-04-04 14:00:00,28.17,28.32,28.14,28.32,37290.0,26.8764,27.0195,26.8478,27.0195,37290.0
2018-04-04 14:30:00,28.31,28.42,28.24,28.41,72182.0,27.01,27.1149,26.9432,27.1054,72182.0
2018-04-04 15:00:00,28.41,28.41,28.28,28.38,84622.0,27.1054,27.1054,26.9814,27.0768,84622.0
2018-04-04 15:30:00,28.38,28.53,28.37,28.48,219544.0,27.0768,27.2199,27.0672,27.1722,219544.0
2018-04-05 09:30:00,28.66,28.69,28.41,28.56,69052.0,27.3439,27.3725,27.1054,27.2485,69052.0
2018-04-05 10:00:00,28.58,28.67,28.57,28.63,88219.0,27.2676,27.3535,27.2581,27.3153,88219.0
2018-04-05 10:30:00,28.62,28.79,28.56,28.76,142171.0,27.3058,27.4679,27.2485,27.4393,142171.0
2018-04-05 11:00:00,28.77,28.88,28.76,28.87,69920.0,27.4489,27.5538,27.4393,27.5443,69920.0
2018-04-05 11:30:00,28.86,28.91,28.79,28.81,56297.0,27.5347,27.5824,27.4679,27.487,56297.0
2018-04-05 12:00:00,28.82,28.82,28.67,28.7,51435.0,27.4966,27.4966,27.3535,27.3821,51435.0
2018-04-05 12:30:00,28.71,28.75,28.67,28.74,46125.0,27.3916,27.4298,27.3535,27.4202,46125.0
2018-04-05 13:00:00,28.74,28.77,28.61,28.66,46452.0,27.4202,27.4489,27.2962,27.3439,46452.0
2018-04-05 13:30:00,28.66,28.69,28.56,28.59,40040.0,27.3439,27.3725,27.2485,27.2771,40040.0
2018-04-05 14:00:00,28.59,28.62,28.56,28.57,58332.0,27.2771,27.3058,27.2485,27.2581,58332.0
2018-04-05 14:30:00,28.57,28.72,28.57,28.72,43783.0,27.2581,27.4012,27.2581,27.4012,43783.0
2018-04-05 15:00:00,28.71,28.73,28.66,28.7,50412.0,27.3916,27.4107,27.3439,27.3821,50412.0
2018-04-05 15:30:00,28.7,28.71,28.57,28.58,331040.0,27.3821,27.3916,27.2581,27.2676,331040.0
2018-04-06 09:30:00,28.25,28.59,28.11,28.51,75908.0,26.9527,27.2771,26.8192,27.2008,75908.0
2018-04-06 10:00:00,28.51,28.64,28.49,28.57,39872.0,27.2008,27.3248,27.1817,27.2581,39872.0
2018-04-06 10:30:00,28.56,28.58,28.3,28.34,57670.0,27.2485,27.2676,27.0005,27.0386,57670.0
2018-04-06 11:00:00,28.32,28.4,28.25,28.28,40941.0,27.0195,27.0959,26.9527,26.9814,40941.0
2018-04-06 11:30:00,28.31,28.43,28.29,28.42,34195.0,27.01,27.1245,26.9909,27.1149,34195.0
2018-04-06 12:00:00,28.42,28.42,28.29,28.3,26918.0,27.1149,27.1149,26.9909,27.0005,26918.0
2018-04-06 12:30:00,28.3,28.39,28.28,28.36,31075.0,27.0005,27.0863,26.9814,27.0577,31075.0
2018-04-06 13:00:00,28.36,28.37,28.27,28.31,36540.0,27.0577,27.0672,26.9718,27.01,36540.0
2018-04-06 13:30:00,28.32,28.36,28.08,28.09,46512.0,27.0195,27.0577,26.7906,26.8001,46512.0
2018-04-06 14:00:00,28.09,28.1,27.97,27.99,53083.0,26.8001,26.8096,26.6856,26.7047,53083.0
2018-04-06 14:30:00,27.99,28.03,27.87,27.91,152078.0,26.7047,26.7428,26.5902,26.6284,152078.0
2018-04-06 15:00:00,27.92,27.99,27.83,27.91,83954.0,26.6379,26.7047,26.552,26.6284,83954.0
2018-04-06 15:30:00,27.92,28.07,27.9,27.95,431713.0,26.6379,26.781,26.6188,26.6665,431713.0
2018-04-09 09:30:00,28.24,28.36,28.15,28.17,71552.0,26.9432,27.0577,26.8573,26.8764,71552.0
2018-04-09 10:00:00,28.18,28.28,28.1,28.28,53194.0,26.886,26.9814,26.8096,26.9814,53194.0
2018-04-09 10:30:00,28.28,28.35,28.25,28.32,60553.0,26.9814,27.0482,26.9527,27.0195,60553.0
2018-04-09 11:00:00,28.33,28.42,28.27,28.36,38598.0,27.0291,27.1149,26.9718,27.0577,38598.0
2018-04-09 11:30:00,28.37,28.42,28.32,28.35,80253.0,27.0672,27.1149,27.0195,27.0482,80253.0
2018-04-09 12:00:00,28.37,28.47,28.36,28.41,36468.0,27.0672,27.1626,27.0577,27.1054,36468.0
2018-04-09 12:30:00,28.41,28.41,28.31,28.36,37605.0,27.1054,27.1054,27.01,27.0577,37605.0
2018-04-09 13:00:00,28.37,28.42,28.37,28.42,30581.0,27.0672,27.1149,27.0672,27.1149,30581.0
2018-04-09 13:30:00,28.43,28.45,28.37,28.39,35636.0,27.1245,27.1436,27.0672,27.0863,35636.0
2018-04-09 14:00:00,28.4,28.4,28.22,28.25,59007.0,27.0959,27.0959,26.9241,26.9527,59007.0
2018-04-09 14:30:00,28.25,28.26,28.12,28.19,48968.0,26.9527,26.9623,26.8287,26.8955,48968.0
2018-04-09 15:00:00,28.18,28.18,28.02,28.05,64628.0,26.886,26.886,26.7333,26.7619,64628.0
2018-04-09 15:30:00,28.05,28.05,27.86,27.89,343600.0,26.7619,26.7619,26.5807,26.6093,343600.0
2018-04-10 09:30:00,28.41,28.57,28.36,28.41,69506.0,27.1054,27.2581,27.0577,27.1054,69506.0
2018-04-10 10:00:00,28.41,28.62,28.41,28.56,91643.0,27.1054,27.3058,27.1054,27.2485,91643.0
2018-04-10 10:30:00,28.57,28.7,28.56,28.61,65051.0,27.2581,27.3821,27.2485,27.2962,65051.0
2018-04-10 11:00:00,28.61,28.65,28.49,28.5,67779.0,27.2962,27.3344,27.1817,27.1913,67779.0
2018-04-10 11:30:00,28.51,28.6,28.41,28.57,61632.0,27.2008,27.2867,27.1054,27.2581,61632.0
2018-04-10 12:00:00,28.57,28.57,28.32,28.34,80658.0,27.2581,27.2581,27.0195,27.0386,80658.0
2018-04-10 12:30:00,28.34,28.57,28.34,28.55,48102.0,27.0386,27.2581,27.0386,27.239,48102.0
2018-04-10 13:00:00,28.55,28.6,28.53,28.6,49476.0,27.239,27.2867,27.2199,27.2867,49476.0
2018-04-10 13:30:00,28.6,28.62,28.51,28.62,56982.0,27.2867,27.3058,27.2008,27.3058,56982.0
2018-04-10 14:00:00,28.62,28.66,28.58,28.58,44899.0,27.3058,27.3439,27.2676,27.2676,44899.0
2018-04-10 14:30:00,28.59,28.69,28.53,28.69,66067.0,27.2771,27.3725,27.2199,27.3725,66067.0
2018-04-10 15:00:00,28.69,28.73,28.59,28.65,78950.0,27.3725,27.4107,27.2771,27.3344,78950.0
2018-04-10 15:30:00,28.65,28.67,28.52,28.57,422317.0,27.3344,27.3535,27.2103,27.2581,422317.0
2018-04-11 09:30:00,28.44,28.74,28.33,28.74,125244.0,27.134,27.4202,27.0291,27.4202,125244.0
2018-04-11 10:00:00,28.74,28.75,28.64,28.75,37487.0,27.4202,27.4298,27.3248,27.4298,37487.0
2018-04-11 10:30:00,28.74,28.74,28.5,28.52,107799.0,27.4202,27.4202,27.1913,27.2103,107799.0
2018-04-11 11:00:00,28.52,28.65,28.46,28.65,64321.0,27.2103,27.3344,27.1531,27.3344,64321.0
2018-04-11 11:30:00,28.66,28.83,28.63,28.71,71025.0,27.3439,27.5061,27.3153,27.3916,71025.0
2018-04-11 12:00:00,28.7,28.82,28.7,28.77,53142.0,27.3821,27.4966,27.3821,27.4489,53142.0
2018-04-11 12:30:00,28.78,28.79,28.68,28.77,41967.0,27.4584,27.4679,27.363,27.4489,41967.0
2018-04-11 13:00:00,28.77,28.85,28.74,28.78,55487.0,27.4489,27.5252,27.4202,27.4584,55487.0
2018-04-11 13:30:00,28.79,28.85,28.73,28.85,41249.0,27.4679,27.5252,27.4107,27.5252,41249.0
2018-04-11 14:00:00,28.86,28.88,28.74,28.81,55339.0,27.5347,27.5538,27.4202,27.487,55339.0
2018-04-11 14:30:00,28.82,28.87,28.72,28.75,52397.0,27.4966,27.5443,27.4012,27.4298,52397.0
2018-04-11 15:00:00,28.76,28.77,28.65,28.7,72965.0,27.4393,27.4489,27.3344,27.3821,72965.0
2018-04-11 15:30:00,28.71,28.78,28.68,28.73,211781.0,27.3916,27.4584,27.363,27.4107,211781.0
2018-04-12 09:30:00,28.8,29.07,28.8,29.07,85299.0,27.4775,27.7351,27.4775,27.7351,85299.0
2018-04-12 10:00:00,29.07,29.21,29.0,29.11,53670.0,27.7351,27.8687,27.6683,27.7733,53670.0
2018-04-12 10:30:00,29.12,29.17,29.01,29.04,138668.0,27.7828,27.8305,27.6778,27.7065,138668.0
2018-04-12 11:00:00,29.04,29.17,29.02,29.17,32628.0,27.7065,27.8305,27.6874,27.8305,32628.0
2018-04-12 11:30:00,29.16,29.2,29.08,29.12,36846.0,27.821,27.8591,27.7446,27.7828,36846.0
2018-04-12 12:00:00,29.13,29.19,29.11,29.13,41135.0,27.7923,27.8496,27.7733,27.7923,41135.0
2018-04-12 12:30:00,29.14,29.19,29.08,29.19,40225.0,27.8019,27.8496,27.7446,27.8496,40225.0
2018-04-12 13:00:00,29.19,29.24,29.06,29.07,39529.0,27.8496,27.8973,27.7256,27.7351,39529.0
2018-04-12 13:30:00,29.08,29.15,29.06,29.1,53584.0,27.7446,27.8114,27.7256,27.7637,53584.0
2018-04-12 14:00:00,29.1,29.2,29.1,29.17,49883.0,27.7637,27.8591,27.7637,27.8305,49883.0
2018-04-12 14:30:00,29.17,29.19,29.14,29.19,73785.0,27.8305,27.8496,27.8019,27.8496,73785.0
2018-04-12 15:00:00,29.19,29.22,29.14,29.22,98447.0,27.8496,27.8782,27.8019,27.8782,98447.0
2018-04-12 15:30:00,29.21,29.25,29.15,29.16,363577.0,27.8687,27.9068,27.8114,27.821,363577.0
2018-04-13 09:30:00,29.25,29.31,29.15,29.26,53048.0,27.9068,27.9641,27.8114,27.9164,53048.0
2018-04-13 10:00:00,29.25,29.26,29.1,29.13,46748.0,27.9068,27.9164,27.7637,27.7923,46748.0
2018-04-13 10:30:00,29.13,29.35,29.1,29.28,63089.0,27.7923,28.0022,27.7637,27.9354,63089.0
2018-04-13 11:00:00,29.27,29.31,29.19,29.29,77755.0,27.9259,27.9641,27.8496,27.945,77755.0
2018-04-13 11:30:00,29.29,29.35,29.26,29.32,21969.0,27.945,28.0022,27.9164,27.9736,21969.0
2018-04-13 12:00:00,29.31,29.4,29.28,29.4,31117.0,27.9641,28.0499,27.9354,28.0499,31117.0
2018-04-13 12:30:00,29.39,29.4,29.29,29.37,23821.0,28.0404,28.0499,27.945,28.0213,23821.0
2018-04-13 13:00:00,29.38,29.43,29.33,29.4,32876.0,28.0309,28.0786,27.9832,28.0499,32876.0
2018-04-13 13:30:00,29.4,29.44,29.35,29.37,35090.0,28.0499,28.0881,28.0022,28.0213,35090.0
2018-04-13 14:00:00,29.37,29.42,29.32,29.34,45699.0,28.0213,28.069,27.9736,27.9927,45699.0
2018-04-13 14:30:00,29.34,29.37,29.29,29.3,46667.0,27.9927,28.0213,27.945,27.9545,46667.0
2018-04-13 15:00:00,29.31,29.31,29.17,29.24,72288.0,27.9641,27.9641,27.8305,27.8973,72288.0
2018-04-13 15:30:00,29.23,29.29,29.19,29.23,249062.0,27.8877,27.945,27.8496,27.8877,249062.0
2018-04-16 09:30:00,29.45,29.45,29.16,29.18,108358.0,28.0976,28.0976,27.821,27.84,108358.0
2018-04-16 10:00:00,29.17,29.37,29.14,29.35,70643.0,27.8305,28.0213,27.8019,28.0022,70643.0
2018-04-16 10:30:00,29.35,29.35,29.22,29.3,70555.0,28.0022,28.0022,27.8782,27.9545,70555.0
2018-04-16 11:00:00,29.3,29.38,29.23,29.35,55704.0,27.9545,28.0309,27.8877,28.0022,55704.0
2018-04-16 11:30:00,29.36,29.41,29.29,29.41,42249.0,28.0118,28.0595,27.945,28.0595,42249.0
2018-04-16 12:00:00,29.41,29.51,29.4,29.49,43659.0,28.0595,28.1549,28.0499,28.1358,43659.0
2018-04-16 12:30:00,29.5,29.51,29.44,29.48,53221.0,28.1453,28.1549,28.0881,28.1263,53221.0
2018-04-16 13:00:00,29.49,29.53,29.4,29.41,40219.0,28.1358,28.174,28.0499,28.0595,40219.0
2018-04-16 13:30:00,29.42,29.45,29.36,29.39,29732.0,28.069,28.0976,28.0118,28.0404,29732.0
2018-04-16 14:00:00,29.39,29.41,29.26,29.29,74431.0,28.0404,28.0595,27.9164,27.945,74431.0
2018-04-16 14:30:00,29.28,29.31,29.24,29.25,79093.0,27.9354,27.9641,27.8973,27.9068,79093.0
2018-04-16 15:00:00,29.25,29.29,29.2,29.21,76541.0,27.9068,27.945,27.8591,27.8687,76541.0
2018-04-16 15:30:00,29.21,29.26,29.17,29.2,339524.0,27.8687,27.9164,27.8305,27.8591,339524.0
2018-04-17 09:30:00,29.3,29.58,29.27,29.51,68854.0,27.9545,28.2217,27.9259,28.1549,68854.0
2018-04-17 10:00:00,29.52,29.57,29.34,29.36,61676.0,28.1644,28.2121,27.9927,28.0118,61676.0
2018-04-17 10:30:00,29.36,29.4,29.3,29.32,66188.0,28.0118,28.0499,27.9545,27.9736,66188.0
2018-04-17 11:00:00,29.33,29.39,29.29,29.35,53956.0,27.9832,28.0404,27.945,28.0022,53956.0
2018-04-17 11:30:00,29.34,29.36,29.26,29.35,99993.0,27.9927,28.0118,27.9164,28.0022,99993.0
2018-04-17 12:00:00,29.35,29.47,29.3,29.45,138906.0,28.0022,28.1167,27.9545,28.0976,138906.0
2018-04-17 12:30:00,29.45,29.45,29.34,29.34,48344.0,28.0976,28.0976,27.9927,27.9927,48344.0
2018-04-17 13:00:00,29.35,29.35,29.26,29.34,36582.0,28.0022,28.0022,27.9164,27.9927,36582.0
2018-04-17 13:30:00,29.34,29.38,29.32,29.37,44636.0,27.9927,28.0309,27.9736,28.0213,44636.0
2018-04-17 14:00:00,29.38,29.41,29.3,29.34,54846.0,28.0309,28.0595,27.9545,27.9927,54846.0
2018-04-17 14:30:00,29.33,29.41,29.32,29.41,64988.0,27.9832,28.0595,27.9736,28.0595,64988.0
2018-04-17 15:00:00,29.41,29.55,29.4,29.52,69113.0,28.0595,28.193,28.0499,28.1644,69113.0
2018-04-17 15:30:00,29.52,29.53,29.4,29.42,201936.0,28.1644,28.174,28.0499,28.069,201936.0
2018-04-18 09:30:00,29.51,29.56,29.34,29.5,65814.0,28.1549,28.2026,27.9927,28.1453,65814.0
2018-04-18 10:00:00,29.51,29.52,29.37,29.49,55928.0,28.1549,28.1644,28.0213,28.1358,55928.0
2018-04-18 10:30:00,29.49,29.52,29.45,29.49,60417.0,28.1358,28.1644,28.0976,28.1358,60417.0
2018-04-18 11:00:00,29.49,29.52,29.42,29.51,61030.0,28.1358,28.1644,28.069,28.1549,61030.0
2018-04-18 11:30:00,29.51,29.52,29.42,29.45,46502.0,28.1549,28.1644,28.069,28.0976,46502.0
2018-04-18 12:00:00,29.46,29.54,29.46,29.49,48786.0,28.1072,28.1835,28.1072,28.1358,48786.0
2018-04-18 12:30:00,29.49,29.55,29.48,29.51,39984.0,28.1358,28.193,28.1263,28.1549,39984.0
2018-04-18 13:00:00,29.5,29.54,29.47,29.54,46907.0,28.1453,28.1835,28.1167,28.1835,46907.0
2018-04-18 13:30:00,29.54,29.55,29.49,29.5,50574.0,28.1835,28.193,28.1358,28.1453,50574.0
2018-04-18 14:00:00,29.49,29.55,29.45,29.5,79381.0,28.1358,28.193,28.0976,28.1453,79381.0
2018-04-18 14:30:00,29.49,29.51,29.43,29.44,66786.0,28.1358,28.1549,28.0786,28.0881,66786.0
2018-04-18 15:00:00,29.44,29.46,29.41,29.43,59232.0,28.0881,28.1072,28.0595,28.0786,59232.0
2018-04-18 15:30:00,29.44,29.45,29.33,29.35,220804.0,28.0881,28.0976,27.9832,28.0022,220804.0
2018-04-19 09:30:00,28.93,28.99,28.78,28.85,157920.0,27.6015,27.6588,27.4584,27.5252,157920.0
2018-04-19 10:00:00,28.84,28.92,28.71,28.92,48980.0,27.5157,27.592,27.3916,27.592,48980.0
2018-04-19 10:30:00,28.9,28.98,28.69,28.7,44977.0,27.5729,27.6492,27.3725,27.3821,44977.0
2018-04-19 11:00:00,28.71,28.8,28.62,28.8,59039.0,27.3916,27.4775,27.3058,27.4775,59039.0
2018-04-19 11:30:00,28.79,28.81,28.68,28.69,68238.0,27.4679,27.487,27.363,27.3725,68238.0
2018-04-19 12:00:00,28.69,28.72,28.58,28.7,127444.0,27.3725,27.4012,27.2676,27.3821,127444.0
2018-04-19 12:30:00,28.7,28.79,28.7,28.74,33742.0,27.3821,27.4679,27.3821,27.4202,33742.0
2018-04-19 13:00:00,28.73,28.73,28.58,28.58,37909.0,27.4107,27.4107,27.2676,27.2676,37909.0
2018-04-19 13:30:00,28.58,28.63,28.54,28.58,69597.0,27.2676,27.3153,27.2294,27.2676,69597.0
2018-04-19 14:00:00,28.59,28.6,28.52,28.58,68905.0,27.2771,27.2867,27.2103,27.2676,68905.0
2018-04-19 14:30:00,28.58,28.66,28.57,28.63,52515.0,27.2676,27.3439,27.2581,27.3153,52515.0
2018-04-19 15:00:00,28.62,28.64,28.39,28.4,164192.0,27.3058,27.3248,27.0863,27.0959,164192.0
2018-04-19 15:30:00,28.39,28.5,28.28,28.36,565749.0,27.0863,27.1913,26.9814,27.0577,565749.0
2018-04-20 09:30:00,28.32,28.69,28.32,28.43,146622.0,27.0195,27.3725,27.0195,27.1245,146622.0
2018-04-20 10:00:00,28.44,28.44,28.22,28.25,197339.0,27.134,27.134,26.9241,26.9527,197339.0
2018-04-20 10:30:00,28.24,28.32,28.18,28.19,117593.0,26.9432,27.0195,26.886,26.8955,117593.0
2018-04-20 11:00:00,28.19,28.21,28.06,28.13,68634.0,26.8955,26.9146,26.7715,26.8383,68634.0
2018-04-20 11:30:00,28.13,28.26,28.13,28.23,43870.0,26.8383,26.9623,26.8383,26.9337,43870.0
2018-04-20 12:00:00,28.23,28.24,28.13,28.15,56386.0,26.9337,26.9432,26.8383,26.8573,56386.0
2018-04-20 12:30:00,28.15,28.19,28.09,28.11,50389.0,26.8573,26.8955,26.8001,26.8192,50389.0
2018-04-20 13:00:00,28.11,28.18,28.09,28.17,50188.0,26.8192,26.886,26.8001,26.8764,50188.0
2018-04-20 13:30:00,28.17,28.22,28.16,28.19,44402.0,26.8764,26.9241,26.8669,26.8955,44402.0
2018-04-20 14:00:00,28.19,28.2,28.14,28.18,86387.0,26.8955,26.905,26.8478,26.886,86387.0
2018-04-20 14:30:00,28.18,28.18,28.07,28.11,53485.0,26.886,26.886,26.781,26.8192,53485.0
2018-04-20 15:00:00,28.12,28.13,28.0,28.01,94395.0,26.8287,26.8383,26.7142,26.7238,94395.0
2018-04-20 15:30:00,28.01,28.01,27.91,27.94,665859.0,26.7238,26.7238,26.6284,26.657,665859.0
2018-04-23 09:30:00,28.13,28.21,27.99,28.1,92104.0,26.8383,26.9146,26.7047,26.8096,92104.0
2018-04-23 10:00:00,28.16,28.23,28.06,28.18,53947.0,26.8669,26.9337,26.7715,26.886,53947.0
2018-04-23 10:30:00,28.18,28.26,28.12,28.21,59603.0,26.886,26.9623,26.8287,26.9146,59603.0
2018-04-23 11:00:00,28.21,28.29,28.17,28.2,44192.0,26.9146,26.9909,26.8764,26.905,44192.0
2018-04-23 11:30:00,28.22,28.24,28.16,28.17,47412.0,26.9241,26.9432,26.8669,26.8764,47412.0
2018-04-23 12:00:00,28.17,28.18,27.78,27.79,84592.0,26.8764,26.886,26.5043,26.5139,84592.0
2018-04-23 12:30:00,27.78,27.79,27.44,27.6,241490.0,26.5043,26.5139,26.1799,26.3326,241490.0
2018-04-23 13:00:00,27.59,27.59,27.54,27.54,53753.0,26.3231,26.3231,26.2753,26.2753,53753.0
2018-04-23 13:30:00,27.55,27.59,27.4,27.41,90028.0,26.2849,26.3231,26.1418,26.1513,90028.0
2018-04-23 14:00:00,27.41,27.44,27.2,27.23,181177.0,26.1513,26.1799,25.951,25.9796,181177.0
2018-04-23 14:30:00,27.22,27.27,27.08,27.17,130714.0,25.97,26.0177,25.8365,25.9223,130714.0
2018-04-23 15:00:00,27.16,27.22,27.15,27.18,99700.0,25.9128,25.97,25.9033,25.9319,99700.0
2018-04-23 15:30:00,27.18,27.26,27.14,27.26,346483.0,25.9319,26.0082,25.8937,26.0082,346483.0
2018-04-24 09:30:00,27.46,27.73,27.3,27.55,130208.0,26.199,26.4566,26.0464,26.2849,130208.0
2018-04-24 10:00:00,27.57,27.65,27.49,27.57,91094.0,26.304,26.3803,26.2276,26.304,91094.0
2018-04-24 10:30:00,27.57,27.6,27.29,27.3,205765.0,26.304,26.3326,26.0368,26.0464,205765.0
2018-04-24 11:00:00,27.29,27.29,27.14,27.27,95316.0,26.0368,26.0368,25.8937,26.0177,95316.0
2018-04-24 11:30:00,27.27,27.33,27.19,27.2,98385.0,26.0177,26.075,25.9414,25.951,98385.0
2018-04-24 12:00:00,27.2,27.23,27.03,27.07,136029.0,25.951,25.9796,25.7888,25.8269,136029.0
2018-04-24 12:30:00,27.06,27.09,26.95,26.97,97533.0,25.8174,25.846,25.7124,25.7315,97533.0
2018-04-24 13:00:00,26.97,27.08,26.96,26.99,102025.0,25.7315,25.8365,25.722,25.7506,102025.0
2018-04-24 13:30:00,27.0,27.01,26.81,26.84,89676.0,25.7601,25.7697,25.5789,25.6075,89676.0
2018-04-24 14:00:00,26.83,26.95,26.77,26.81,100681.0,25.598,25.7124,25.5407,25.5789,100681.0
2018-04-24 14:30:00,26.81,27.01,26.81,26.96,122340.0,25.5789,25.7697,25.5789,25.722,122340.0
2018-04-24 15:00:00,26.96,27.08,26.93,27.03,144149.0,25.722,25.8365,25.6934,25.7888,144149.0
2018-04-24 15:30:00,27.03,27.19,26.96,27.13,529982.0,25.7888,25.9414,25.722,25.8842,529982.0
2018-04-25 09:30:00,27.03,27.09,26.87,26.88,116882.0,25.7888,25.846,25.6361,25.6457,116882.0
2018-04-25 10:00:00,26.89,26.99,26.79,26.97,89434.0,25.6552,25.7506,25.5598,25.7315,89434.0
2018-04-25 10:30:00,26.97,27.22,26.97,27.21,117504.0,25.7315,25.97,25.7315,25.9605,117504.0
2018-04-25 11:00:00,27.21,27.26,27.12,27.23,74994.0,25.9605,26.0082,25.8746,25.9796,74994.0
2018-04-25 11:30:00,27.24,27.24,27.07,27.07,42985.0,25.9891,25.9891,25.8269,25.8269,42985.0
2018-04-25 12:00:00,27.06,27.18,27.04,27.15,42210.0,25.8174,25.9319,25.7983,25.9033,42210.0
2018-04-25 12:30:00,27.15,27.2,27.03,27.08,49500.0,25.9033,25.951,25.7888,25.8365,49500.0
2018-04-25 13:00:00,27.08,27.12,26.97,27.02,40967.0,25.8365,25.8746,25.7315,25.7792,40967.0
2018-04-25 13:30:00,27.03,27.1,27.03,27.07,43653.0,25.7888,25.8556,25.7888,25.8269,43653.0
2018-04-25 14:00:00,27.07,27.09,27.01,27.06,55940.0,25.8269,25.846,25.7697,25.8174,55940.0
2018-04-25 14:30:00,27.06,27.14,27.05,27.14,64717.0,25.8174,25.8937,25.8079,25.8937,64717.0
2018-04-25 15:00:00,27.14,27.17,26.98,26.99,124072.0,25.8937,25.9223,25.7411,25.7506,124072.0
2018-04-25 15:30:00,26.99,27.02,26.9,26.92,385405.0,25.7506,25.7792,25.6647,25.6838,385405.0
2018-04-26 09:30:00,26.91,27.01,26.52,26.75,150801.0,25.6743,25.7697,25.3022,25.5216,150801.0
2018-04-26 10:00:00,26.76,26.84,26.65,26.75,77464.0,25.5312,25.6075,25.4262,25.5216,77464.0
2018-04-26 10:30:00,26.76,26.96,26.73,26.95,148705.0,25.5312,25.722,25.5025,25.7124,148705.0
2018-04-26 11:00:00,26.96,27.08,26.94,27.07,115254.0,25.722,25.8365,25.7029,25.8269,115254.0
2018-04-26 11:30:00,27.07,27.07,26.99,27.05,91949.0,25.8269,25.8269,25.7506,25.8079,91949.0
2018-04-26 12:00:00,27.06,27.13,27.05,27.1,164722.0,25.8174,25.8842,25.8079,25.8556,164722.0
2018-04-26 12:30:00,27.1,27.1,27.03,27.09,144598.0,25.8556,25.8556,25.7888,25.846,144598.0
2018-04-26 13:00:00,27.1,27.15,27.05,27.06,50420.0,25.8556,25.9033,25.8079,25.8174,50420.0
2018-04-26 13:30:00,27.05,27.15,27.04,27.15,39554.0,25.8079,25.9033,25.7983,25.9033,39554.0
2018-04-26 14:00:00,27.14,27.14,27.08,27.12,43699.0,25.8937,25.8937,25.8365,25.8746,43699.0
2018-04-26 14:30:00,27.13,27.14,27.05,27.12,50479.0,25.8842,25.8937,25.8079,25.8746,50479.0
2018-04-26 15:00:00,27.12,27.16,27.09,27.12,97941.0,25.8746,25.9128,25.846,25.8746,97941.0
2018-04-26 15:30:00,27.12,27.2,27.11,27.17,423629.0,25.8746,25.951,25.8651,25.9223,423629.0
2018-04-27 09:30:00,27.17,27.29,26.94,27.05,90045.0,25.9223,26.0368,25.7029,25.8079,90045.0
2018-04-27 10:00:00,27.07,27.08,26.78,26.82,111902.0,25.8269,25.8365,25.5502,25.5884,111902.0
2018-04-27 10:30:00,26.82,26.82,26.53,26.67,169724.0,25.5884,25.5884,25.3117,25.4453,169724.0
2018-04-27 11:00:00,26.67,26.82,26.65,26.77,97090.0,25.4453,25.5884,25.4262,25.5407,97090.0
2018-04-27 11:30:00,26.77,26.78,26.63,26.7,76835.0,25.5407,25.5502,25.4071,25.4739,76835.0
2018-04-27 12:00:00,26.7,26.74,26.66,26.68,57261.0,25.4739,25.5121,25.4358,25.4548,57261.0
2018-04-27 12:30:00,26.68,26.75,26.61,26.74,67439.0,25.4548,25.5216,25.3881,25.5121,67439.0
2018-04-27 13:00:00,26.74,26.77,26.72,26.73,37807.0,25.5121,25.5407,25.493,25.5025,37807.0
2018-04-27 13:30:00,26.72,26.73,26.67,26.68,39225.0,25.493,25.5025,25.4453,25.4548,39225.0
2018-04-27 14:00:00,26.68,26.78,26.67,26.77,70295.0,25.4548,25.5502,25.4453,25.5407,70295.0
2018-04-27 14:30:00,26.77,26.8,26.75,26.78,71877.0,25.5407,25.5693,25.5216,25.5502,71877.0
2018-04-27 15:00:00,26.78,26.81,26.68,26.69,142786.0,25.5502,25.5789,25.4548,25.4644,142786.0
2018-04-27 15:30:00,26.68,26.74,26.6,26.67,300632.0,25.4548,25.5121,25.3785,25.4453,300632.0
2018-04-30 09:30:00,26.67,26.91,26.66,26.8,86483.0,25.4453,25.6743,25.4358,25.5693,86483.0
2018-04-30 10:00:00,26.8,26.94,26.78,26.88,169668.0,25.5693,25.7029,25.5502,25.6457,169668.0
2018-04-30 10:30:00,26.89,26.91,26.67,26.72,76343.0,25.6552,25.6743,25.4453,25.493,76343.0
2018-04-30 11:00:00,26.73,26.74,26.57,26.61,64461.0,25.5025,25.5121,25.3499,25.3881,64461.0
2018-04-30 11:30:00,26.6,26.63,26.55,26.6,78520.0,25.3785,25.4071,25.3308,25.3785,78520.0
2018-04-30 12:00:00,26.59,26.62,26.48,26.58,60664.0,25.369,25.3976,25.264,25.3594,60664.0
2018-04-30 12:30:00,26.58,26.58,26.52,26.57,51159.0,25.3594,25.3594,25.3022,25.3499,51159.0
2018-04-30 13:00:00,26.58,26.61,26.53,26.58,112683.0,25.3594,25.3881,25.3117,25.3594,112683.0
2018-04-30 13:30:00,26.58,26.61,26.56,26.6,52290.0,25.3594,25.3881,25.3404,25.3785,52290.0
2018-04-30 14:00:00,26.6,26.64,26.54,26.62,104505.0,25.3785,25.4167,25.3213,25.3976,104505.0
2018-04-30 14:30:00,26.62,26.63,26.58,26.6,54927.0,25.3976,25.4071,25.3594,25.3785,54927.0
2018-04-30 15:00:00,26.6,26.69,26.58,26.68,91895.0,25.3785,25.4644,25.3594,25.4548,91895.0
2018-04-30 15:30:00,26.68,26.72,26.61,26.62,464819.0,25.4548,25.493,25.3881,25.3976,464819.0
2018-05-01 09:30:00,26.53,26.65,26.33,26.62,122967.0,25.3117,25.4262,25.1209,25.3976,122967.0
2018-05-01 10:00:00,26.64,26.73,26.55,26.57,109650.0,25.4167,25.5025,25.3308,25.3499,109650.0
2018-05-01 10:30:00,26.56,26.56,26.35,26.37,102299.0,25.3404,25.3404,25.14,25.1591,102299.0
2018-05-01 11:00:00,26.35,26.37,26.27,26.36,75360.0,25.14,25.1591,25.0637,25.1495,75360.0
2018-05-01 11:30:00,26.38,26.4,26.34,26.34,81190.0,25.1686,25.1877,25.1305,25.1305,81190.0
2018-05-01 12:00:00,26.35,26.56,26.35,26.55,41838.0,25.14,25.3404,25.14,25.3308,41838.0
2018-05-01 12:30:00,26.55,26.57,26.48,26.51,39306.0,25.3308,25.3499,25.264,25.2926,39306.0
2018-05-01 13:00:00,26.5,26.5,26.43,26.46,35313.0,25.2831,25.2831,25.2163,25.2449,35313.0
2018-05-01 13:30:00,26.46,26.6,26.45,26.6,127873.0,25.2449,25.3785,25.2354,25.3785,127873.0
2018-05-01 14:00:00,26.59,26.71,26.58,26.71,108672.0,25.369,25.4835,25.3594,25.4835,108672.0
2018-05-01 14:30:00,26.71,26.75,26.69,26.74,63033.0,25.4835,25.5216,25.4644,25.5121,63033.0
2018-05-01 15:00:00,26.75,26.75,26.64,26.66,71626.0,25.5216,25.5216,25.4167,25.4358,71626.0
2018-05-01 15:30:00,26.67,26.75,26.64,26.69,321668.0,25.4453,25.5216,25.4167,25.4644,321668.0
2018-05-02 09:30:00,26.89,27.04,26.78,26.96,290345.0,25.6552,25.7983,25.5502,25.722,290345.0
2018-05-02 10:00:00,26.97,27.06,26.96,27.02,53260.0,25.7315,25.8174,25.722,25.7792,53260.0
2018-05-02 10:30:00,27.03,27.1,27.0,27.07,125001.0,25.7888,25.8556,25.7601,25.8269,125001.0
2018-05-02 11:00:00,27.08,27.08,26.96,26.98,62022.0,25.8365,25.8365,25.722,25.7411,62022.0
2018-05-02 11:30:00,26.99,27.0,26.92,27.0,91600.0,25.7506,25.7601,25.6838,25.7601,91600.0
2018-05-02 12:00:00,27.0,27.29,26.98,27.29,163973.0,25.7601,26.0368,25.7411,26.0368,163973.0
2018-05-02 12:30:00,27.29,27.41,27.28,27.32,174832.0,26.0368,26.1513,26.0273,26.0655,174832.0
2018-05-02 13:00:00,27.31,27.32,27.14,27.15,28626.0,26.0559,26.0655,25.8937,25.9033,28626.0
2018-05-02 13:30:00,27.15,27.21,27.1,27.21,55311.0,25.9033,25.9605,25.8556,25.9605,55311.0
2018-05-02 14:00:00,27.21,27.32,27.21,27.27,71751.0,25.9605,26.0655,25.9605,26.0177,71751.0
2018-05-02 14:30:00,27.27,27.3,27.17,27.2,65999.0,26.0177,26.0464,25.9223,25.951,65999.0
2018-05-02 15:00:00,27.21,27.22,27.08,27.13,77725.0,25.9605,25.97,25.8365,25.8842,77725.0
2018-05-02 15:30:00,27.13,27.13,27.01,27.02,212726.0,25.8842,25.8842,25.7697,25.7792,212726.0
2018-05-03 09:30:00,27.0,27.14,26.92,27.14,75416.0,25.7601,25.8937,25.6838,25.8937,75416.0
2018-05-03 10:00:00,27.14,27.14,26.78,26.84,86549.0,25.8937,25.8937,25.5502,25.6075,86549.0
2018-05-03 10:30:00,26.84,26.84,26.71,26.75,69772.0,25.6075,25.6075,25.4835,25.5216,69772.0
2018-05-03 11:00:00,26.75,26.9,26.69,26.85,62017.0,25.5216,25.6647,25.4644,25.617,62017.0
2018-05-03 11:30:00,26.85,26.98,26.82,26.98,84067.0,25.617,25.7411,25.5884,25.7411,84067.0
2018-05-03 12:00:00,26.98,27.06,26.94,26.96,47148.0,25.7411,25.8174,25.7029,25.722,47148.0
2018-05-03 12:30:00,26.96,27.17,26.96,27.13,66698.0,25.722,25.9223,25.722,25.8842,66698.0
2018-05-03 13:00:00,27.13,27.13,27.02,27.03,56977.0,25.8842,25.8842,25.7792,25.7888,56977.0
2018-05-03 13:30:00,27.04,27.1,27.03,27.07,41058.0,25.7983,25.8556,25.7888,25.8269,41058.0
2018-05-03 14:00:00,27.06,27.09,27.0,27.02,42648.0,25.8174,25.846,25.7601,25.7792,42648.0
2018-05-03 14:30:00,27.04,27.11,27.03,27.05,47374.0,25.7983,25.8651,25.7888,25.8079,47374.0
2018-05-03 15:00:00,27.06,27.12,27.05,27.11,66355.0,25.8174,25.8746,25.8079,25.8651,66355.0
2018-05-03 15:30:00,27.12,27.13,27.07,27.13,250809.0,25.8746,25.8842,25.8269,25.8842,250809.0
2018-05-04 09:30:00,26.96,27.16,26.95,27.09,28764.0,25.722,25.9128,25.7124,25.846,28764.0
2018-05-04 10:00:00,27.09,27.26,27.02,27.25,29256.0,25.846,26.0082,25.7792,25.9987,29256.0
2018-05-04 10:30:00,27.26,27.31,27.24,27.25,40765.0,26.0082,26.0559,25.9891,25.9987,40765.0
2018-05-04 11:00:00,27.25,27.38,27.24,27.38,37148.0,25.9987,26.1227,25.9891,26.1227,37148.0
2018-05-04 11:30:00,27.37,27.46,27.33,27.45,100014.0,26.1132,26.199,26.075,26.1895,100014.0
2018-05-04 12:00:00,27.46,27.54,27.44,27.52,154127.0,26.199,26.2753,26.1799,26.2563,154127.0
2018-05-04 12:30:00,27.52,27.54,27.41,27.46,86952.0,26.2563,26.2753,26.1513,26.199,86952.0
2018-05-04 13:00:00,27.46,27.48,27.42,27.44,31358.0,26.199,26.2181,26.1609,26.1799,31358.0
2018-05-04 13:30:00,27.44,27.56,27.44,27.54,45103.0,26.1799,26.2944,26.1799,26.2753,45103.0
2018-05-04 14:00:00,27.55,27.58,27.5,27.57,51396.0,26.2849,26.3135,26.2372,26.304,51396.0
2018-05-04 14:30:00,27.57,27.58,27.49,27.51,34995.0,26.304,26.3135,26.2276,26.2467,34995.0
2018-05-04 15:00:00,27.51,27.56,27.5,27.54,41082.0,26.2467,26.2944,26.2372,26.2753,41082.0
2018-05-04 15:30:00,27.54,27.54,27.42,27.44,121526.0,26.2753,26.2753,26.1609,26.1799,121526.0
2018-05-07 09:30:00,27.54,27.54,27.37,27.44,47694.0,26.2753,26.2753,26.1132,26.1799,47694.0
2018-05-07 10:00:00,27.43,27.48,27.4,27.48,27968.0,26.1704,26.2181,26.1418,26.2181,27968.0
2018-05-07 10:30:00,27.48,27.51,27.33,27.4,46769.0,26.2181,26.2467,26.075,26.1418,46769.0
2018-05-07 11:00:00,27.4,27.45,27.38,27.45,31973.0,26.1418,26.1895,26.1227,26.1895,31973.0
2018-05-07 11:30:00,27.44,27.46,27.38,27.44,36537.0,26.1799,26.199,26.1227,26.1799,36537.0
2018-05-07 12:00:00,27.44,27.47,27.4,27.47,33973.0,26.1799,26.2086,26.1418,26.2086,33973.0
2018-05-07 12:30:00,27.47,27.47,27.41,27.43,63931.0,26.2086,26.2086,26.1513,26.1704,63931.0
2018-05-07 13:00:00,27.44,27.53,27.43,27.51,39450.0,26.1799,26.2658,26.1704,26.2467,39450.0
2018-05-07 13:30:00,27.51,27.52,27.46,27.5,26405.0,26.2467,26.2563,26.199,26.2372,26405.0
2018-05-07 14:00:00,27.5,27.51,27.46,27.5,27286.0,26.2372,26.2467,26.199,26.2372,27286.0
2018-05-07 14:30:00,27.49,27.51,27.39,27.43,43665.0,26.2276,26.2467,26.1322,26.1704,43665.0
2018-05-07 15:00:00,27.42,27.47,27.35,27.42,55495.0,26.1609,26.2086,26.0941,26.1609,55495.0
2018-05-07 15:30:00,27.42,27.42,27.37,27.42,221464.0,26.1609,26.1609,26.1132,26.1609,221464.0
2018-05-08 09:30:00,27.51,27.58,27.44,27.57,55084.0,26.2467,26.3135,26.1799,26.304,55084.0
2018-05-08 10:00:00,27.57,27.67,27.56,27.63,28629.0,26.304,26.3994,26.2944,26.3612,28629.0
2018-05-08 10:30:00,27.63,27.7,27.6,27.63,42595.0,26.3612,26.428,26.3326,26.3612,42595.0
2018-05-08 11:00:00,27.62,27.66,27.55,27.62,50696.0,26.3517,26.3898,26.2849,26.3517,50696.0
2018-05-08 11:30:00,27.62,27.65,27.56,27.59,43446.0,26.3517,26.3803,26.2944,26.3231,43446.0
2018-05-08 12:00:00,27.58,27.59,27.43,27.46,48750.0,26.3135,26.3231,26.1704,26.199,48750.0
2018-05-08 12:30:00,27.46,27.52,27.41,27.44,44446.0,26.199,26.2563,26.1513,26.1799,44446.0
2018-05-08 13:00:00,27.45,27.54,27.44,27.53,36687.0,26.1895,26.2753,26.1799,26.2658,36687.0
2018-05-08 13:30:00,27.53,27.53,27.43,27.44,34575.0,26.2658,26.2658,26.1704,26.1799,34575.0
2018-05-08 14:00:00,27.44,27.52,27.43,27.46,137224.0,26.1799,26.2563,26.1704,26.199,137224.0
2018-05-08 14:30:00,27.46,27.48,27.34,27.39,67560.0,26.199,26.2181,26.0845,26.1322,67560.0
2018-05-08 15:00:00,27.39,27.46,27.37,27.43,61440.0,26.1322,26.199,26.1132,26.1704,61440.0
2018-05-08 15:30:00,27.43,27.46,27.4,27.42,194209.0,26.1704,26.199,26.1418,26.1609,194209.0
2018-05-09 09:30:00,27.48,27.49,27.35,27.44,38095.0,26.2181,26.2276,26.0941,26.1799,38095.0
2018-05-09 10:00:00,27.43,27.48,27.37,27.37,32863.0,26.1704,26.2181,26.1132,26.1132,32863.0
2018-05-09 10:30:00,27.38,27.46,27.34,27.38,59110.0,26.1227,26.199,26.0845,26.1227,59110.0
2018-05-09 11:00:00,27.39,27.47,27.36,27.44,64676.0,26.1322,26.2086,26.1036,26.1799,64676.0
2018-05-09 11:30:00,27.44,27.46,27.41,27.44,49322.0,26.1799,26.199,26.1513,26.1799,49322.0
2018-05-09 12:00:00,27.44,27.46,27.42,27.45,31680.0,26.1799,26.199,26.1609,26.1895,31680.0
2018-05-09 12:30:00,27.45,27.51,27.42,27.47,51934.0,26.1895,26.2467,26.1609,26.2086,51934.0
2018-05-09 13:00:00,27.48,27.5,27.45,27.48,32273.0,26.2181,26.2372,26.1895,26.2181,32273.0
2018-05-09 13:30:00,27.47,27.5,27.46,27.48,50050.0,26.2086,26.2372,26.199,26.2181,50050.0
2018-05-09 14:00:00,27.48,27.48,27.45,27.48,38905.0,26.2181,26.2181,26.1895,26.2181,38905.0
2018-05-09 14:30:00,27.48,27.5,27.45,27.48,25878.0,26.2181,26.2372,26.1895,26.2181,25878.0
2018-05-09 15:00:00,27.47,27.5,27.44,27.46,68250.0,26.2086,26.2372,26.1799,26.199,68250.0
2018-05-09 15:30:00,27.46,27.47,27.43,27.44,112473.0,26.199,26.2086,26.1704,26.1799,112473.0
2018-05-10 09:30:00,27.59,27.61,27.44,27.57,31705.0,26.3231,26.3421,26.1799,26.304,31705.0
2018-05-10 10:00:00,27.56,27.6,27.49,27.54,38089.0,26.2944,26.3326,26.2276,26.2753,38089.0
2018-05-10 10:30:00,27.54,27.59,27.49,27.54,70109.0,26.2753,26.3231,26.2276,26.2753,70109.0
2018-05-10 11:00:00,27.54,27.59,27.53,27.59,38546.0,26.2753,26.3231,26.2658,26.3231,38546.0
2018-05-10 11:30:00,27.59,27.59,27.52,27.56,29774.0,26.3231,26.3231,26.2563,26.2944,29774.0
2018-05-10 12:00:00,27.56,27.6,27.55,27.58,35135.0,26.2944,26.3326,26.2849,26.3135,35135.0
2018-05-10 12:30:00,27.58,27.64,27.55,27.63,35527.0,26.3135,26.3708,26.2849,26.3612,35527.0
2018-05-10 13:00:00,27.63,27.66,27.62,27.62,32011.0,26.3612,26.3898,26.3517,26.3517,32011.0
2018-05-10 13:30:00,27.63,27.63,27.54,27.55,38191.0,26.3612,26.3612,26.2753,26.2849,38191.0
2018-05-10 14:00:00,27.55,27.62,27.54,27.6,30453.0,26.2849,26.3517,26.2753,26.3326,30453.0
2018-05-10 14:30:00,27.6,27.6,27.49,27.58,38040.0,26.3326,26.3326,26.2276,26.3135,38040.0
2018-05-10 15:00:00,27.58,27.61,27.56,27.6,70788.0,26.3135,26.3421,26.2944,26.3326,70788.0
2018-05-10 15:30:00,27.6,27.62,27.56,27.6,241935.0,26.3326,26.3517,26.2944,26.3326,241935.0
2018-05-11 09:30:00,27.62,27.65,27.42,27.56,58072.0,26.3517,26.3803,26.1609,26.2944,58072.0
2018-05-11 10:00:00,27.56,27.6,27.5,27.57,44333.0,26.2944,26.3326,26.2372,26.304,44333.0
2018-05-11 10:30:00,27.57,27.78,27.57,27.74,67626.0,26.304,26.5043,26.304,26.4662,67626.0
2018-05-11 11:00:00,27.74,27.77,27.68,27.69,38595.0,26.4662,26.4948,26.4089,26.4185,38595.0
2018-05-11 11:30:00,27.7,27.7,27.56,27.57,60135.0,26.428,26.428,26.2944,26.304,60135.0
2018-05-11 12:00:00,27.56,27.62,27.5,27.53,63493.0,26.2944,26.3517,26.2372,26.2658,63493.0
2018-05-11 12:30:00,27.53,27.57,27.49,27.52,41662.0,26.2658,26.304,26.2276,26.2563,41662.0
2018-05-11 13:00:00,27.53,27.56,27.5,27.55,43400.0,26.2658,26.2944,26.2372,26.2849,43400.0
2018-05-11 13:30:00,27.54,27.57,27.52,27.55,38475.0,26.2753,26.304,26.2563,26.2849,38475.0
2018-05-11 14:00:00,27.54,27.56,27.48,27.54,41198.0,26.2753,26.2944,26.2181,26.2753,41198.0
2018-05-11 14:30:00,27.54,27.61,27.53,27.6,41784.0,26.2753,26.3421,26.2658,26.3326,41784.0
2018-05-11 15:00:00,27.6,27.65,27.6,27.61,47472.0,26.3326,26.3803,26.3326,26.3421,47472.0
2018-05-11 15:30:00,27.61,27.63,27.56,27.6,246466.0,26.3421,26.3612,26.2944,26.3326,246466.0
2018-05-14 09:30:00,27.67,27.89,27.67,27.76,36532.0,26.4753,26.6859,26.4753,26.5615,36532.0
2018-05-14 10:00:00,27.77,27.81,27.74,27.76,27045.0,26.571,26.6093,26.5423,26.5615,27045.0
2018-05-14 10:30:00,27.77,27.85,27.75,27.75,25736.0,26.571,26.6476,26.5519,26.5519,25736.0
2018-05-14 11:00:00,27.74,27.86,27.69,27.81,82548.0,26.5423,26.6571,26.4945,26.6093,82548.0
2018-05-14 11:30:00,27.81,27.84,27.79,27.81,17212.0,26.6093,26.638,26.5902,26.6093,17212.0
2018-05-14 12:00:00,27.81,27.9,27.81,27.87,25697.0,26.6093,26.6954,26.6093,26.6667,25697.0
2018-05-14 12:30:00,27.87,27.92,27.82,27.82,31420.0,26.6667,26.7146,26.6189,26.6189,31420.0
2018-05-14 13:00:00,27.82,27.85,27.76,27.79,47861.0,26.6189,26.6476,26.5615,26.5902,47861.0
2018-05-14 13:30:00,27.79,27.83,27.75,27.83,45038.0,26.5902,26.6284,26.5519,26.6284,45038.0
2018-05-14 14:00:00,27.84,27.84,27.73,27.8,204621.0,26.638,26.638,26.5328,26.5997,204621.0
2018-05-14 14:30:00,27.79,27.86,27.79,27.82,47329.0,26.5902,26.6571,26.5902,26.6189,47329.0
2018-05-14 15:00:00,27.82,27.85,27.8,27.8,43849.0,26.6189,26.6476,26.5997,26.5997,43849.0
2018-05-14 15:30:00,27.81,27.83,27.78,27.82,187625.0,26.6093,26.6284,26.5806,26.6189,187625.0
2018-05-15 09:30:00,27.63,27.97,27.54,27.54,114921.0,26.4371,26.7624,26.351,26.351,114921.0
2018-05-15 10:00:00,27.54,27.72,27.52,27.7,50502.0,26.351,26.5232,26.3318,26.5041,50502.0
2018-05-15 10:30:00,27.7,27.79,27.69,27.73,50271.0,26.5041,26.5902,26.4945,26.5328,50271.0
2018-05-15 11:00:00,27.75,27.79,27.72,27.78,45498.0,26.5519,26.5902,26.5232,26.5806,45498.0
2018-05-15 11:30:00,27.79,27.91,27.79,27.88,65396.0,26.5902,26.705,26.5902,26.6763,65396.0
2018-05-15 12:00:00,27.88,27.89,27.84,27.87,103605.0,26.6763,26.6859,26.638,26.6667,103605.0
2018-05-15 12:30:00,27.87,27.94,27.85,27.91,68717.0,26.6667,26.7337,26.6476,26.705,68717.0
2018-05-15 13:00:00,27.91,27.91,27.78,27.79,67350.0,26.705,26.705,26.5806,26.5902,67350.0
2018-05-15 13:30:00,27.78,27.78,27.65,27.66,42552.0,26.5806,26.5806,26.4562,26.4658,42552.0
2018-05-15 14:00:00,27.66,27.73,27.65,27.7,42156.0,26.4658,26.5328,26.4562,26.5041,42156.0
2018-05-15 14:30:00,27.7,27.76,27.69,27.7,52185.0,26.5041,26.5615,26.4945,26.5041,52185.0
2018-05-15 15:00:00,27.71,27.71,27.64,27.65,50207.0,26.5136,26.5136,26.4466,26.4562,50207.0
2018-05-15 15:30:00,27.65,27.79,27.64,27.78,262766.0,26.4562,26.5902,26.4466,26.5806,262766.0
2018-05-16 09:30:00,27.86,27.95,27.73,27.93,40425.0,26.6571,26.7433,26.5328,26.7241,40425.0
2018-05-16 10:00:00,27.93,27.93,27.78,27.83,36534.0,26.7241,26.7241,26.5806,26.6284,36534.0
2018-05-16 10:30:00,27.83,27.93,27.82,27.87,76127.0,26.6284,26.7241,26.6189,26.6667,76127.0
2018-05-16 11:00:00,27.86,27.92,27.85,27.88,36931.0,26.6571,26.7146,26.6476,26.6763,36931.0
2018-05-16 11:30:00,27.88,27.93,27.86,27.9,40659.0,26.6763,26.7241,26.6571,26.6954,40659.0
2018-05-16 12:00:00,27.91,28.1,27.91,28.08,125026.0,26.705,26.8868,26.705,26.8676,125026.0
2018-05-16 12:30:00,28.08,28.15,28.08,28.14,100174.0,26.8676,26.9346,26.8676,26.9251,100174.0
2018-05-16 13:00:00,28.14,28.17,28.13,28.15,47144.0,26.9251,26.9538,26.9155,26.9346,47144.0
2018-05-16 13:30:00,28.15,28.17,28.14,28.17,29562.0,26.9346,26.9538,26.9251,26.9538,29562.0
2018-05-16 14:00:00,28.17,28.21,28.16,28.2,45677.0,26.9538,26.992,26.9442,26.9825,45677.0
2018-05-16 14:30:00,28.2,28.26,28.18,28.23,59506.0,26.9825,27.0399,26.9633,27.0112,59506.0
2018-05-16 15:00:00,28.23,28.26,28.18,28.25,170090.0,27.0112,27.0399,26.9633,27.0303,170090.0
2018-05-16 15:30:00,28.25,28.26,28.11,28.14,310535.0,27.0303,27.0399,26.8964,26.9251,310535.0
2018-05-17 09:30:00,28.04,28.25,28.04,28.2,29588.0,26.8294,27.0303,26.8294,26.9825,29588.0
2018-05-17 10:00:00,28.2,28.25,28.18,28.21,23965.0,26.9825,27.0303,26.9633,26.992,23965.0
2018-05-17 10:30:00,28.21,28.3,28.21,28.27,42758.0,26.992,27.0781,26.992,27.0494,42758.0
2018-05-17 11:00:00,28.26,28.27,28.18,28.19,28258.0,27.0399,27.0494,26.9633,26.9729,28258.0
2018-05-17 11:30:00,28.19,28.19,28.1,28.12,32162.0,26.9729,26.9729,26.8868,26.9059,32162.0
2018-05-17 12:00:00,28.11,28.19,28.07,28.18,55294.0,26.8964,26.9729,26.8581,26.9633,55294.0
2018-05-17 12:30:00,28.19,28.22,28.08,28.1,31990.0,26.9729,27.0016,26.8676,26.8868,31990.0
2018-05-17 13:00:00,28.1,28.15,28.09,28.14,24857.0,26.8868,26.9346,26.8772,26.9251,24857.0
2018-05-17 13:30:00,28.15,28.18,28.09,28.1,32300.0,26.9346,26.9633,26.8772,26.8868,32300.0
2018-05-17 14:00:00,28.09,28.14,28.02,28.13,26845.0,26.8772,26.9251,26.8102,26.9155,26845.0
2018-05-17 14:30:00,28.13,28.21,28.12,28.21,62546.0,26.9155,26.992,26.9059,26.992,62546.0
2018-05-17 15:00:00,28.2,28.24,28.15,28.16,59279.0,26.9825,27.0207,26.9346,26.9442,59279.0
2018-05-17 15:30:00,28.16,28.16,28.05,28.11,134854.0,26.9442,26.9442,26.8389,26.8964,134854.0
2018-05-18 09:30:00,28.05,28.18,28.04,28.08,28508.0,26.8389,26.9633,26.8294,26.8676,28508.0
2018-05-18 10:00:00,28.08,28.2,28.06,28.17,57297.0,26.8676,26.9825,26.8485,26.9538,57297.0
2018-05-18 10:30:00,28.17,28.17,28.07,28.1,27849.0,26.9538,26.9538,26.8581,26.8868,27849.0
2018-05-18 11:00:00,28.11,28.15,28.04,28.04,37300.0,26.8964,26.9346,26.8294,26.8294,37300.0
2018-05-18 11:30:00,28.05,28.07,27.99,28.0,29140.0,26.8389,26.8581,26.7815,26.7911,29140.0
2018-05-18 12:00:00,28.01,28.03,28.0,28.01,25156.0,26.8007,26.8198,26.7911,26.8007,25156.0
2018-05-18 12:30:00,28.01,28.04,28.0,28.02,20654.0,26.8007,26.8294,26.7911,26.8102,20654.0
2018-05-18 13:00:00,28.02,28.09,28.01,28.09,19110.0,26.8102,26.8772,26.8007,26.8772,19110.0
2018-05-18 13:30:00,28.08,28.09,28.04,28.07,29132.0,26.8676,26.8772,26.8294,26.8581,29132.0
2018-05-18 14:00:00,28.07,28.07,28.0,28.03,35462.0,26.8581,26.8581,26.7911,26.8198,35462.0
2018-05-18 14:30:00,28.03,28.05,28.02,28.03,27250.0,26.8198,26.8389,26.8102,26.8198,27250.0
2018-05-18 15:00:00,28.03,28.03,27.98,28.02,35881.0,26.8198,26.8198,26.772,26.8102,35881.0
2018-05-18 15:30:00,28.02,28.03,27.94,27.94,197640.0,26.8102,26.8198,26.7337,26.7337,197640.0
2018-05-21 09:30:00,28.12,28.37,28.12,28.27,43919.0,26.9059,27.1451,26.9059,27.0494,43919.0
2018-05-21 10:00:00,28.26,28.27,28.18,28.25,32012.0,27.0399,27.0494,26.9633,27.0303,32012.0
2018-05-21 10:30:00,28.25,28.32,28.25,28.28,42176.0,27.0303,27.0973,27.0303,27.059,42176.0
2018-05-21 11:00:00,28.28,28.29,28.13,28.16,50418.0,27.059,27.0686,26.9155,26.9442,50418.0
2018-05-21 11:30:00,28.16,28.19,28.1,28.18,40831.0,26.9442,26.9729,26.8868,26.9633,40831.0
2018-05-21 12:00:00,28.18,28.22,28.14,28.18,28141.0,26.9633,27.0016,26.9251,26.9633,28141.0
2018-05-21 12:30:00,28.17,28.19,28.11,28.11,34177.0,26.9538,26.9729,26.8964,26.8964,34177.0
2018-05-21 13:00:00,28.12,28.18,28.11,28.14,21900.0,26.9059,26.9633,26.8964,26.9251,21900.0
2018-05-21 13:30:00,28.15,28.19,28.14,28.17,22799.0,26.9346,26.9729,26.9251,26.9538,22799.0
2018-05-21 14:00:00,28.18,28.18,28.08,28.09,28038.0,26.9633,26.9633,26.8676,26.8772,28038.0
2018-05-21 14:30:00,28.07,28.15,28.05,28.13,30160.0,26.8581,26.9346,26.8389,26.9155,30160.0
2018-05-21 15:00:00,28.13,28.18,28.11,28.18,39546.0,26.9155,26.9633,26.8964,26.9633,39546.0
2018-05-21 15:30:00,28.18,28.18,28.14,28.15,141769.0,26.9633,26.9633,26.9251,26.9346,141769.0
2018-05-22 09:30:00,28.35,28.44,28.33,28.39,51043.0,27.126,27.2121,27.1069,27.1643,51043.0
2018-05-22 10:00:00,28.39,28.45,28.3,28.31,32104.0,27.1643,27.2217,27.0781,27.0877,32104.0
2018-05-22 10:30:00,28.31,28.42,28.29,28.38,34420.0,27.0877,27.193,27.0686,27.1547,34420.0
2018-05-22 11:00:00,28.39,28.47,28.38,28.44,31103.0,27.1643,27.2408,27.1547,27.2121,31103.0
2018-05-22 11:30:00,28.44,28.46,28.39,28.46,48918.0,27.2121,27.2312,27.1643,27.2312,48918.0
2018-05-22 12:00:00,28.46,28.47,28.38,28.38,34049.0,27.2312,27.2408,27.1547,27.1547,34049.0
2018-05-22 12:30:00,28.39,28.39,28.31,28.34,31001.0,27.1643,27.1643,27.0877,27.1164,31001.0
2018-05-22 13:00:00,28.33,28.34,28.29,28.33,20885.0,27.1069,27.1164,27.0686,27.1069,20885.0
2018-05-22 13:30:00,28.33,28.35,28.29,28.29,35460.0,27.1069,27.126,27.0686,27.0686,35460.0
2018-05-22 14:00:00,28.3,28.35,28.29,28.31,28977.0,27.0781,27.126,27.0686,27.0877,28977.0
2018-05-22 14:30:00,28.32,28.33,28.27,28.28,35597.0,27.0973,27.1069,27.0494,27.059,35597.0
2018-05-22 15:00:00,28.28,28.3,28.24,28.29,33465.0,27.059,27.0781,27.0207,27.0686,33465.0
2018-05-22 15:30:00,28.28,28.29,28.24,28.25,123700.0,27.059,27.0686,27.0207,27.0303,123700.0
2018-05-23 09:30:00,28.09,28.2,28.07,28.08,39443.0,26.8772,26.9825,26.8581,26.8676,39443.0
2018-05-23 10:00:00,28.09,28.1,28.01,28.04,47288.0,26.8772,26.8868,26.8007,26.8294,47288.0
2018-05-23 10:30:00,28.03,28.09,27.99,28.02,56327.0,26.8198,26.8772,26.7815,26.8102,56327.0
2018-05-23 11:00:00,28.02,28.16,28.01,28.16,66384.0,26.8102,26.9442,26.8007,26.9442,66384.0
2018-05-23 11:30:00,28.16,28.25,28.13,28.19,45889.0,26.9442,27.0303,26.9155,26.9729,45889.0
2018-05-23 12:00:00,28.18,28.21,28.13,28.14,35392.0,26.9633,26.992,26.9155,26.9251,35392.0
2018-05-23 12:30:00,28.13,28.18,28.13,28.18,23049.0,26.9155,26.9633,26.9155,26.9633,23049.0
2018-05-23 13:00:00,28.18,28.18,28.08,28.14,63116.0,26.9633,26.9633,26.8676,26.9251,63116.0
2018-05-23 13:30:00,28.13,28.17,28.1,28.16,21357.0,26.9155,26.9538,26.8868,26.9442,21357.0
2018-05-23 14:00:00,28.17,28.18,28.09,28.12,50550.0,26.9538,26.9633,26.8772,26.9059,50550.0
2018-05-23 14:30:00,28.12,28.14,28.05,28.09,37225.0,26.9059,26.9251,26.8389,26.8772,37225.0
2018-05-23 15:00:00,28.09,28.11,28.07,28.08,44270.0,26.8772,26.8964,26.8581,26.8676,44270.0
2018-05-23 15:30:00,28.09,28.13,28.03,28.12,263287.0,26.8772,26.9155,26.8198,26.9059,263287.0
2018-05-24 09:30:00,27.99,28.21,27.88,27.93,43022.0,26.7815,26.992,26.6763,26.7241,43022.0
2018-05-24 10:00:00,27.92,28.02,27.82,27.83,53075.0,26.7146,26.8102,26.6189,26.6284,53075.0
2018-05-24 10:30:00,27.82,27.88,27.71,27.76,72302.0,26.6189,26.6763,26.5136,26.5615,72302.0
2018-05-24 11:00:00,27.76,27.96,27.74,27.96,83194.0,26.5615,26.7528,26.5423,26.7528,83194.0
2018-05-24 11:30:00,27.97,28.01,27.95,28.01,45583.0,26.7624,26.8007,26.7433,26.8007,45583.0
2018-05-24 12:00:00,28.0,28.03,27.98,28.0,41703.0,26.7911,26.8198,26.772,26.7911,41703.0
2018-05-24 12:30:00,28.0,28.02,27.95,27.98,26037.0,26.7911,26.8102,26.7433,26.772,26037.0
2018-05-24 13:00:00,27.98,28.01,27.97,28.01,37031.0,26.772,26.8007,26.7624,26.8007,37031.0
2018-05-24 13:30:00,28.0,28.02,28.0,28.01,29295.0,26.7911,26.8102,26.7911,26.8007,29295.0
2018-05-24 14:00:00,28.02,28.03,27.99,28.01,31320.0,26.8102,26.8198,26.7815,26.8007,31320.0
2018-05-24 14:30:00,28.0,28.01,27.96,27.99,40381.0,26.7911,26.8007,26.7528,26.7815,40381.0
2018-05-24 15:00:00,27.98,27.98,27.95,27.95,44728.0,26.772,26.772,26.7433,26.7433,44728.0
2018-05-24 15:30:00,27.95,27.97,27.9,27.93,182605.0,26.7433,26.7624,26.6954,26.7241,182605.0
2018-05-25 09:30:00,27.94,28.09,27.94,28.01,35294.0,26.7337,26.8772,26.7337,26.8007,35294.0
2018-05-25 10:00:00,28.02,28.09,27.97,28.07,66896.0,26.8102,26.8772,26.7624,26.8581,66896.0
2018-05-25 10:30:00,28.08,28.13,28.05,28.08,32851.0,26.8676,26.9155,26.8389,26.8676,32851.0
2018-05-25 11:00:00,28.09,28.22,28.09,28.22,31790.0,26.8772,27.0016,26.8772,27.0016,31790.0
2018-05-25 11:30:00,28.21,28.3,28.21,28.23,22192.0,26.992,27.0781,26.992,27.0112,22192.0
2018-05-25 12:00:00,28.23,28.23,28.14,28.23,45626.0,27.0112,27.0112,26.9251,27.0112,45626.0
2018-05-25 12:30:00,28.23,28.25,28.2,28.21,19202.0,27.0112,27.0303,26.9825,26.992,19202.0
2018-05-25 13:00:00,28.21,28.23,28.2,28.21,26654.0,26.992,27.0112,26.9825,26.992,26654.0
2018-05-25 13:30:00,28.21,28.21,28.16,28.18,20603.0,26.992,26.992,26.9442,26.9633,20603.0
2018-05-25 14:00:00,28.18,28.23,28.18,28.22,23702.0,26.9633,27.0112,26.9633,27.0016,23702.0
2018-05-25 14:30:00,28.21,28.23,28.15,28.16,77359.0,26.992,27.0112,26.9346,26.9442,77359.0
2018-05-25 15:00:00,28.17,28.2,28.16,28.17,38953.0,26.9538,26.9825,26.9442,26.9538,38953.0
2018-05-25 15:30:00,28.17,28.22,28.16,28.2,120775.0,26.9538,27.0016,26.9442,26.9825,120775.0
2018-05-29 09:30:00,28.07,28.35,28.0,28.32,62981.0,26.8581,27.126,26.7911,27.0973,62981.0
2018-05-29 10:00:00,28.32,28.36,28.25,28.32,111909.0,27.0973,27.1356,27.0303,27.0973,111909.0
2018-05-29 10:30:00,28.3,28.39,28.28,28.38,18364.0,27.0781,27.1643,27.059,27.1547,18364.0
2018-05-29 11:00:00,28.38,28.45,28.34,28.37,37429.0,27.1547,27.2217,27.1164,27.1451,37429.0
2018-05-29 11:30:00,28.36,28.37,28.15,28.2,30118.0,27.1356,27.1451,26.9346,26.9825,30118.0
2018-05-29 12:00:00,28.2,28.21,28.07,28.19,46869.0,26.9825,26.992,26.8581,26.9729,46869.0
2018-05-29 12:30:00,28.19,28.35,28.19,28.35,29734.0,26.9729,27.126,26.9729,27.126,29734.0
2018-05-29 13:00:00,28.34,28.34,28.28,28.3,23186.0,27.1164,27.1164,27.059,27.0781,23186.0
2018-05-29 13:30:00,28.3,28.38,28.26,28.35,29687.0,27.0781,27.1547,27.0399,27.126,29687.0
2018-05-29 14:00:00,28.34,28.43,28.3,28.43,38421.0,27.1164,27.2025,27.0781,27.2025,38421.0
2018-05-29 14:30:00,28.43,28.45,28.37,28.38,42167.0,27.2025,27.2217,27.1451,27.1547,42167.0
2018-05-29 15:00:00,28.37,28.44,28.37,28.44,75359.0,27.1451,27.2121,27.1451,27.2121,75359.0
2018-05-29 15:30:00,28.44,28.54,28.43,28.53,221694.0,27.2121,27.3078,27.2025,27.2982,221694.0
2018-05-30 09:30:00,28.78,28.9,28.59,28.74,58748.0,27.5374,27.6522,27.3556,27.4992,58748.0
2018-05-30 10:00:00,28.75,28.77,28.67,28.77,34318.0,27.5087,27.5279,27.4322,27.5279,34318.0
2018-05-30 10:30:00,28.77,28.78,28.71,28.72,25377.0,27.5279,27.5374,27.4704,27.48,25377.0
2018-05-30 11:00:00,28.72,28.75,28.61,28.61,48130.0,27.48,27.5087,27.3748,27.3748,48130.0
2018-05-30 11:30:00,28.62,28.7,28.61,28.65,20092.0,27.3843,27.4609,27.3748,27.413,20092.0
2018-05-30 12:00:00,28.65,28.66,28.6,28.64,28435.0,27.413,27.4226,27.3652,27.4035,28435.0
2018-05-30 12:30:00,28.64,28.65,28.54,28.55,28344.0,27.4035,27.413,27.3078,27.3174,28344.0
2018-05-30 13:00:00,28.55,28.57,28.47,28.55,53178.0,27.3174,27.3365,27.2408,27.3174,53178.0
2018-05-30 13:30:00,28.55,28.6,28.48,28.53,79323.0,27.3174,27.3652,27.2504,27.2982,79323.0
2018-05-30 14:00:00,28.53,28.56,28.49,28.54,30040.0,27.2982,27.3269,27.2599,27.3078,30040.0
2018-05-30 14:30:00,28.54,28.59,28.53,28.57,26150.0,27.3078,27.3556,27.2982,27.3365,26150.0
2018-05-30 15:00:00,28.57,28.57,28.52,28.54,49282.0,27.3365,27.3365,27.2887,27.3078,49282.0
2018-05-30 15:30:00,28.54,28.54,28.47,28.51,221376.0,27.3078,27.3078,27.2408,27.2791,221376.0
2018-05-31 09:30:00,28.5,28.77,28.42,28.75,66714.0,27.2695,27.5279,27.193,27.5087,66714.0
2018-05-31 10:00:00,28.75,28.76,28.61,28.71,109485.0,27.5087,27.5183,27.3748,27.4704,109485.0
2018-05-31 10:30:00,28.71,28.71,28.54,28.58,77059.0,27.4704,27.4704,27.3078,27.3461,77059.0
2018-05-31 11:00:00,28.58,28.58,28.45,28.5,29208.0,27.3461,27.3461,27.2217,27.2695,29208.0
2018-05-31 11:30:00,28.51,28.6,28.5,28.51,28522.0,27.2791,27.3652,27.2695,27.2791,28522.0
2018-05-31 12:00:00,28.51,28.51,28.4,28.43,26146.0,27.2791,27.2791,27.1738,27.2025,26146.0
2018-05-31 12:30:00,28.44,28.46,28.37,28.46,25679.0,27.2121,27.2312,27.1451,27.2312,25679.0
2018-05-31 13:00:00,28.46,28.46,28.39,28.42,17551.0,27.2312,27.2312,27.1643,27.193,17551.0
2018-05-31 13:30:00,28.43,28.44,28.31,28.33,24704.0,27.2025,27.2121,27.0877,27.1069,24704.0
2018-05-31 14:00:00,28.33,28.37,28.29,28.32,33580.0,27.1069,27.1451,27.0686,27.0973,33580.0
2018-05-31 14:30:00,28.31,28.34,28.27,28.32,49699.0,27.0877,27.1164,27.0494,27.0973,49699.0
2018-05-31 15:00:00,28.34,28.42,28.31,28.38,56685.0,27.1164,27.193,27.0877,27.1547,56685.0
2018-05-31 15:30:00,28.38,28.4,28.28,28.28,144084.0,27.1547,27.1738,27.059,27.059,144084.0
2018-06-01 09:30:00,28.49,28.67,28.45,28.56,66379.0,27.2599,27.4322,27.2217,27.3269,66379.0
2018-06-01 10:00:00,28.56,28.65,28.52,28.57,41843.0,27.3269,27.413,27.2887,27.3365,41843.0
2018-06-01 10:30:00,28.57,28.62,28.53,28.6,48730.0,27.3365,27.3843,27.2982,27.3652,48730.0
2018-06-01 11:00:00,28.6,28.65,28.59,28.6,42465.0,27.3652,27.413,27.3556,27.3652,42465.0
2018-06-01 11:30:00,28.59,28.61,28.54,28.57,48785.0,27.3556,27.3748,27.3078,27.3365,48785.0
2018-06-01 12:00:00,28.57,28.61,28.56,28.61,29052.0,27.3365,27.3748,27.3269,27.3748,29052.0
2018-06-01 12:30:00,28.6,28.75,28.58,28.72,52726.0,27.3652,27.5087,27.3461,27.48,52726.0
2018-06-01 13:00:00,28.71,28.78,28.71,28.78,31503.0,27.4704,27.5374,27.4704,27.5374,31503.0
2018-06-01 13:30:00,28.78,28.81,28.69,28.73,38414.0,27.5374,27.5661,27.4513,27.4896,38414.0
2018-06-01 14:00:00,28.74,28.79,28.73,28.75,45402.0,27.4992,27.547,27.4896,27.5087,45402.0
2018-06-01 14:30:00,28.76,28.76,28.64,28.71,43442.0,27.5183,27.5183,27.4035,27.4704,43442.0
2018-06-01 15:00:00,28.71,28.76,28.69,28.73,48359.0,27.4704,27.5183,27.4513,27.4896,48359.0
2018-06-01 15:30:00,28.73,28.75,28.68,28.68,121339.0,27.4896,27.5087,27.4417,27.4417,121339.0
2018-06-04 09:30:00,28.71,28.74,28.46,28.74,122528.0,27.4704,27.4992,27.2312,27.4992,122528.0
2018-06-04 10:00:00,28.74,28.75,28.64,28.69,70554.0,27.4992,27.5087,27.4035,27.4513,70554.0
2018-06-04 10:30:00,28.68,28.77,28.64,28.76,46472.0,27.4417,27.5279,27.4035,27.5183,46472.0
2018-06-04 11:00:00,28.76,28.77,28.66,28.77,46863.0,27.5183,27.5279,27.4226,27.5279,46863.0
2018-06-04 11:30:00,28.77,28.8,28.73,28.74,67819.0,27.5279,27.5566,27.4896,27.4992,67819.0
2018-06-04 12:00:00,28.74,28.85,28.74,28.82,62938.0,27.4992,27.6044,27.4992,27.5757,62938.0
2018-06-04 12:30:00,28.82,28.87,28.81,28.87,43338.0,27.5757,27.6235,27.5661,27.6235,43338.0
2018-06-04 13:00:00,28.86,28.9,28.86,28.87,34690.0,27.614,27.6522,27.614,27.6235,34690.0
2018-06-04 13:30:00,28.87,28.88,28.8,28.86,36335.0,27.6235,27.6331,27.5566,27.614,36335.0
2018-06-04 14:00:00,28.86,28.91,28.85,28.89,42684.0,27.614,27.6618,27.6044,27.6427,42684.0
2018-06-04 14:30:00,28.88,28.92,28.87,28.92,98311.0,27.6331,27.6714,27.6235,27.6714,98311.0
2018-06-04 15:00:00,28.91,28.95,28.91,28.94,51663.0,27.6618,27.7001,27.6618,27.6905,51663.0
2018-06-04 15:30:00,28.94,28.97,28.88,28.93,185720.0,27.6905,27.7192,27.6331,27.6809,185720.0
2018-06-05 09:30:00,28.96,29.04,28.84,29.01,48561.0,27.7097,27.7862,27.5948,27.7575,48561.0
2018-06-05 10:00:00,29.02,29.05,28.99,29.02,37477.0,27.7671,27.7958,27.7384,27.7671,37477.0
2018-06-05 10:30:00,29.02,29.05,28.93,29.04,35714.0,27.7671,27.7958,27.6809,27.7862,35714.0
2018-06-05 11:00:00,29.04,29.04,28.97,29.02,38723.0,27.7862,27.7862,27.7192,27.7671,38723.0
2018-06-05 11:30:00,29.02,29.03,28.96,29.01,28538.0,27.7671,27.7766,27.7097,27.7575,28538.0
2018-06-05 12:00:00,29.01,29.04,28.94,29.0,39750.0,27.7575,27.7862,27.6905,27.7479,39750.0
2018-06-05 12:30:00,29.0,29.06,29.0,29.03,24347.0,27.7479,27.8053,27.7479,27.7766,24347.0
2018-06-05 13:00:00,29.02,29.06,29.01,29.05,19858.0,27.7671,27.8053,27.7575,27.7958,19858.0
2018-06-05 13:30:00,29.06,29.11,29.05,29.11,58328.0,27.8053,27.8532,27.7958,27.8532,58328.0
2018-06-05 14:00:00,29.11,29.18,29.1,29.18,47068.0,27.8532,27.9202,27.8436,27.9202,47068.0
2018-06-05 14:30:00,29.19,29.24,29.15,29.21,36030.0,27.9297,27.9776,27.8915,27.9489,36030.0
2018-06-05 15:00:00,29.22,29.22,29.15,29.16,27618.0,27.9584,27.9584,27.8915,27.901,27618.0
2018-06-05 15:30:00,29.16,29.16,29.12,29.13,153424.0,27.901,27.901,27.8627,27.8723,153424.0
2018-06-06 09:30:00,29.24,29.24,29.12,29.14,39413.0,27.9776,27.9776,27.8627,27.8819,39413.0
2018-06-06 10:00:00,29.13,29.25,29.12,29.21,32880.0,27.8723,27.9871,27.8627,27.9489,32880.0
2018-06-06 10:30:00,29.22,29.28,29.19,29.23,51272.0,27.9584,28.0158,27.9297,27.968,51272.0
2018-06-06 11:00:00,29.23,29.25,29.14,29.17,40384.0,27.968,27.9871,27.8819,27.9106,40384.0
2018-06-06 11:30:00,29.17,29.23,29.15,29.19,40969.0,27.9106,27.968,27.8915,27.9297,40969.0
2018-06-06 12:00:00,29.19,29.21,29.15,29.21,26258.0,27.9297,27.9489,27.8915,27.9489,26258.0
2018-06-06 12:30:00,29.21,29.23,29.2,29.22,22860.0,27.9489,27.968,27.9393,27.9584,22860.0
2018-06-06 13:00:00,29.21,29.25,29.21,29.23,40334.0,27.9489,27.9871,27.9489,27.968,40334.0
2018-06-06 13:30:00,29.23,29.26,29.22,29.25,35764.0,27.968,27.9967,27.9584,27.9871,35764.0
2018-06-06 14:00:00,29.25,29.29,29.24,29.29,31969.0,27.9871,28.0254,27.9776,28.0254,31969.0
2018-06-06 14:30:00,29.29,29.32,29.26,29.31,52332.0,28.0254,28.0541,27.9967,28.0445,52332.0
2018-06-06 15:00:00,29.31,29.37,29.31,29.37,55692.0,28.0445,28.102,28.0445,28.102,55692.0
2018-06-06 15:30:00,29.37,29.39,29.33,29.39,177386.0,28.102,28.1211,28.0637,28.1211,177386.0
2018-06-07 09:30:00,29.4,29.52,29.37,29.5,65131.0,28.1307,28.2455,28.102,28.2263,65131.0
2018-06-07 10:00:00,29.48,29.49,29.34,29.37,26438.0,28.2072,28.2168,28.0732,28.102,26438.0
2018-06-07 10:30:00,29.37,29.43,29.34,29.37,38643.0,28.102,28.1594,28.0732,28.102,38643.0
2018-06-07 11:00:00,29.37,29.4,29.31,29.36,22749.0,28.102,28.1307,28.0445,28.0924,22749.0
2018-06-07 11:30:00,29.35,29.44,29.33,29.39,38710.0,28.0828,28.1689,28.0637,28.1211,38710.0
2018-06-07 12:00:00,29.39,29.44,29.36,29.4,54794.0,28.1211,28.1689,28.0924,28.1307,54794.0
2018-06-07 12:30:00,29.41,29.42,29.38,29.4,39209.0,28.1402,28.1498,28.1115,28.1307,39209.0
2018-06-07 13:00:00,29.41,29.42,29.38,29.41,33394.0,28.1402,28.1498,28.1115,28.1402,33394.0
2018-06-07 13:30:00,29.41,29.41,29.36,29.38,24618.0,28.1402,28.1402,28.0924,28.1115,24618.0
2018-06-07 14:00:00,29.38,29.42,29.36,29.38,37790.0,28.1115,28.1498,28.0924,28.1115,37790.0
2018-06-07 14:30:00,29.39,29.43,29.38,29.41,35537.0,28.1211,28.1594,28.1115,28.1402,35537.0
2018-06-07 15:00:00,29.41,29.45,29.4,29.43,52763.0,28.1402,28.1785,28.1307,28.1594,52763.0
2018-06-07 15:30:00,29.44,29.51,29.43,29.47,257300.0,28.1689,28.2359,28.1594,28.1976,257300.0
2018-06-08 09:30:00,29.26,29.26,28.98,29.1,82933.0,27.9967,27.9967,27.7288,27.8436,82933.0
2018-06-08 10:00:00,29.09,29.17,29.05,29.05,36951.0,27.834,27.9106,27.7958,27.7958,36951.0
2018-06-08 10:30:00,29.05,29.07,28.94,29.02,37703.0,27.7958,27.8149,27.6905,27.7671,37703.0
2018-06-08 11:00:00,29.02,29.09,28.99,29.05,28445.0,27.7671,27.834,27.7384,27.7958,28445.0
2018-06-08 11:30:00,29.05,29.07,29.01,29.06,34786.0,27.7958,27.8149,27.7575,27.8053,34786.0
2018-06-08 12:00:00,29.06,29.13,29.06,29.13,37873.0,27.8053,27.8723,27.8053,27.8723,37873.0
2018-06-08 12:30:00,29.13,29.29,29.13,29.28,90658.0,27.8723,28.0254,27.8723,28.0158,90658.0
2018-06-08 13:00:00,29.28,29.34,29.26,29.32,34918.0,28.0158,28.0732,27.9967,28.0541,34918.0
2018-06-08 13:30:00,29.32,29.35,29.28,29.31,36996.0,28.0541,28.0828,28.0158,28.0445,36996.0
2018-06-08 14:00:00,29.3,29.38,29.3,29.31,38108.0,28.035,28.1115,28.035,28.0445,38108.0
2018-06-08 14:30:00,29.32,29.32,29.24,29.28,58128.0,28.0541,28.0541,27.9776,28.0158,58128.0
2018-06-08 15:00:00,29.28,29.32,29.28,29.31,38915.0,28.0158,28.0541,28.0158,28.0445,38915.0
2018-06-08 15:30:00,29.31,29.31,29.2,29.26,261311.0,28.0445,28.0445,27.9393,27.9967,261311.0
2018-06-11 09:30:00,29.37,29.56,29.29,29.55,67005.0,28.102,28.2837,28.0254,28.2742,67005.0
2018-06-11 10:00:00,29.56,29.59,29.48,29.48,46766.0,28.2837,28.3125,28.2072,28.2072,46766.0
2018-06-11 10:30:00,29.48,29.5,29.42,29.45,32025.0,28.2072,28.2263,28.1498,28.1785,32025.0
2018-06-11 11:00:00,29.46,29.56,29.43,29.5,40646.0,28.1881,28.2837,28.1594,28.2263,40646.0
2018-06-11 11:30:00,29.49,29.59,29.49,29.57,45896.0,28.2168,28.3125,28.2168,28.2933,45896.0
2018-06-11 12:00:00,29.57,29.6,29.56,29.59,27339.0,28.2933,28.322,28.2837,28.3125,27339.0
2018-06-11 12:30:00,29.6,29.6,29.48,29.51,34533.0,28.322,28.322,28.2072,28.2359,34533.0
2018-06-11 13:00:00,29.52,29.55,29.48,29.51,21699.0,28.2455,28.2742,28.2072,28.2359,21699.0
2018-06-11 13:30:00,29.51,29.55,29.48,29.54,36330.0,28.2359,28.2742,28.2072,28.2646,36330.0
2018-06-11 14:00:00,29.54,29.54,29.48,29.51,26693.0,28.2646,28.2646,28.2072,28.2359,26693.0
2018-06-11 14:30:00,29.51,29.51,29.46,29.51,37850.0,28.2359,28.2359,28.1881,28.2359,37850.0
2018-06-11 15:00:00,29.51,29.56,29.5,29.55,60051.0,28.2359,28.2837,28.2263,28.2742,60051.0
2018-06-11 15:30:00,29.55,29.59,29.52,29.52,135604.0,28.2742,28.3125,28.2455,28.2455,135604.0
2018-06-12 09:30:00,29.81,29.81,29.34,29.37,89427.0,28.523,28.523,28.0732,28.102,89427.0
2018-06-12 10:00:00,29.37,29.58,29.36,29.47,63406.0,28.102,28.3029,28.0924,28.1976,63406.0
2018-06-12 10:30:00,29.48,29.6,29.48,29.56,78071.0,28.2072,28.322,28.2072,28.2837,78071.0
2018-06-12 11:00:00,29.56,29.61,29.54,29.61,42487.0,28.2837,28.3316,28.2646,28.3316,42487.0
2018-06-12 11:30:00,29.61,29.74,29.6,29.73,95655.0,28.3316,28.456,28.322,28.4464,95655.0
2018-06-12 12:00:00,29.74,29.75,29.69,29.71,50455.0,28.456,28.4655,28.4081,28.4273,50455.0
2018-06-12 12:30:00,29.7,29.71,29.59,29.61,93822.0,28.4177,28.4273,28.3125,28.3316,93822.0
2018-06-12 13:00:00,29.61,29.75,29.6,29.72,72295.0,28.3316,28.4655,28.322,28.4368,72295.0
2018-06-12 13:30:00,29.71,29.81,29.68,29.79,63599.0,28.4273,28.523,28.3986,28.5038,63599.0
2018-06-12 14:00:00,29.79,29.82,29.69,29.71,73060.0,28.5038,28.5325,28.4081,28.4273,73060.0
2018-06-12 14:30:00,29.71,29.74,29.64,29.66,56601.0,28.4273,28.456,28.3603,28.3794,56601.0
2018-06-12 15:00:00,29.66,29.72,29.65,29.68,51811.0,28.3794,28.4368,28.3699,28.3986,51811.0
2018-06-12 15:30:00,29.69,29.82,29.67,29.81,237057.0,28.4081,28.5325,28.389,28.523,237057.0
2018-06-13 09:30:00,29.85,29.85,29.56,29.63,58899.0,28.5612,28.5612,28.2837,28.3507,58899.0
2018-06-13 10:00:00,29.64,29.8,29.64,29.78,56609.0,28.3603,28.5134,28.3603,28.4943,56609.0
2018-06-13 10:30:00,29.77,29.86,29.74,29.84,58650.0,28.4847,28.5708,28.456,28.5517,58650.0
2018-06-13 11:00:00,29.84,29.87,29.82,29.87,58358.0,28.5517,28.5804,28.5325,28.5804,58358.0
2018-06-13 11:30:00,29.86,29.87,29.77,29.85,76000.0,28.5708,28.5804,28.4847,28.5612,76000.0
2018-06-13 12:00:00,29.85,29.85,29.77,29.78,44011.0,28.5612,28.5612,28.4847,28.4943,44011.0
2018-06-13 12:30:00,29.77,29.78,29.64,29.66,53399.0,28.4847,28.4943,28.3603,28.3794,53399.0
2018-06-13 13:00:00,29.65,29.66,29.59,29.59,35480.0,28.3699,28.3794,28.3125,28.3125,35480.0
2018-06-13 13:30:00,29.59,29.7,29.59,29.68,59115.0,28.3125,28.4177,28.3125,28.3986,59115.0
2018-06-13 14:00:00,29.67,29.67,29.53,29.56,48578.0,28.389,28.389,28.255,28.2837,48578.0
2018-06-13 14:30:00,29.55,29.63,29.51,29.61,54700.0,28.2742,28.3507,28.2359,28.3316,54700.0
2018-06-13 15:00:00,29.61,29.7,29.61,29.63,76760.0,28.3316,28.4177,28.3316,28.3507,76760.0
2018-06-13 15:30:00,29.63,29.66,29.56,29.57,214810.0,28.3507,28.3794,28.2837,28.2933,214810.0
2018-06-14 09:30:00,29.7,29.77,29.55,29.56,81721.0,28.4177,28.4847,28.2742,28.2837,81721.0
2018-06-14 10:00:00,29.56,29.7,29.53,29.53,52202.0,28.2837,28.4177,28.255,28.255,52202.0
2018-06-14 10:30:00,29.54,29.54,29.39,29.41,98423.0,28.2646,28.2646,28.1211,28.1402,98423.0
2018-06-14 11:00:00,29.41,29.47,29.37,29.45,55719.0,28.1402,28.1976,28.102,28.1785,55719.0
2018-06-14 11:30:00,29.46,29.58,29.43,29.56,78910.0,28.1881,28.3029,28.1594,28.2837,78910.0
2018-06-14 12:00:00,29.56,29.66,29.51,29.65,69691.0,28.2837,28.3794,28.2359,28.3699,69691.0
2018-06-14 12:30:00,29.64,29.67,29.55,29.55,63992.0,28.3603,28.389,28.2742,28.2742,63992.0
2018-06-14 13:00:00,29.56,29.57,29.51,29.56,48399.0,28.2837,28.2933,28.2359,28.2837,48399.0
2018-06-14 13:30:00,29.56,29.56,29.5,29.53,67656.0,28.2837,28.2837,28.2263,28.255,67656.0
2018-06-14 14:00:00,29.52,29.59,29.52,29.56,47769.0,28.2455,28.3125,28.2455,28.2837,47769.0
2018-06-14 14:30:00,29.55,29.62,29.55,29.57,80252.0,28.2742,28.3412,28.2742,28.2933,80252.0
2018-06-14 15:00:00,29.58,29.63,29.58,29.61,97382.0,28.3029,28.3507,28.3029,28.3316,97382.0
2018-06-14 15:30:00,29.6,29.72,29.55,29.66,548466.0,28.322,28.4368,28.2742,28.3794,548466.0
2018-06-15 09:30:00,29.54,29.74,26.67,26.97,1839837.0,28.2646,28.456,25.5185,25.8056,1839837.0
2018-06-15 10:00:00,26.96,27.44,26.73,26.85,1155948.0,25.796,26.2553,25.5759,25.6908,1155948.0
2018-06-15 10:30:00,26.86,27.17,26.8,27.02,723819.0,25.7003,25.9969,25.6429,25.8534,723819.0
2018-06-15 11:00:00,27.02,27.3,27.0,27.25,415111.0,25.8534,26.1213,25.8343,26.0735,415111.0
2018-06-15 11:30:00,27.26,27.67,27.24,27.62,533065.0,26.0831,26.4753,26.0639,26.4275,533065.0
2018-06-15 12:00:00,27.62,27.85,27.6,27.7,393604.0,26.4275,26.6476,26.4084,26.5041,393604.0
2018-06-15 12:30:00,27.72,27.89,27.67,27.86,266675.0,26.5232,26.6859,26.4753,26.6571,266675.0
2018-06-15 13:00:00,27.86,27.97,27.85,27.88,272217.0,26.6571,26.7624,26.6476,26.6763,272217.0
2018-06-15 13:30:00,27.88,28.0,27.84,27.89,338367.0,26.6763,26.7911,26.638,26.6859,338367.0
2018-06-15 14:00:00,27.88,27.89,27.6,27.63,408149.0,26.6763,26.6859,26.4084,26.4371,408149.0
2018-06-15 14:30:00,27.63,27.72,27.6,27.67,410267.0,26.4371,26.5232,26.4084,26.4753,410267.0
2018-06-15 15:00:00,27.68,27.73,27.66,27.7,498067.0,26.4849,26.5328,26.4658,26.5041,498067.0
2018-06-15 15:30:00,27.7,27.74,27.69,27.73,1179324.0,26.5041,26.5423,26.4945,26.5328,1179324.0
2018-06-18 09:30:00,27.6,27.61,26.73,26.82,621580.0,26.4084,26.4179,25.5759,25.662,621580.0
2018-06-18 10:00:00,26.81,26.82,26.65,26.76,533097.0,25.6525,25.662,25.4994,25.6046,533097.0
2018-06-18 10:30:00,26.76,27.25,26.75,27.11,310789.0,25.6046,26.0735,25.5951,25.9395,310789.0
2018-06-18 11:00:00,27.1,27.19,27.05,27.05,144105.0,25.93,26.0161,25.8821,25.8821,144105.0
2018-06-18 11:30:00,27.05,27.06,27.02,27.02,125082.0,25.8821,25.8917,25.8534,25.8534,125082.0
2018-06-18 12:00:00,27.02,27.05,27.0,27.0,221097.0,25.8534,25.8821,25.8343,25.8343,221097.0
2018-06-18 12:30:00,27.01,27.03,27.0,27.0,159678.0,25.8438,25.863,25.8343,25.8343,159678.0
2018-06-18 13:00:00,27.01,27.06,27.0,27.0,110876.0,25.8438,25.8917,25.8343,25.8343,110876.0
2018-06-18 13:30:00,27.0,27.01,26.92,26.92,90931.0,25.8343,25.8438,25.7577,25.7577,90931.0
2018-06-18 14:00:00,26.93,26.93,26.92,26.92,79162.0,25.7673,25.7673,25.7577,25.7577,79162.0
2018-06-18 14:30:00,26.92,26.93,26.9,26.91,144092.0,25.7577,25.7673,25.7386,25.7482,144092.0
2018-06-18 15:00:00,26.9,27.02,26.89,26.96,510841.0,25.7386,25.8534,25.729,25.796,510841.0
2018-06-18 15:30:00,26.97,27.0,26.96,26.99,415197.0,25.8056,25.8343,25.796,25.8247,415197.0
2018-06-19 09:30:00,26.7,27.28,26.68,26.68,412648.0,25.5472,26.1022,25.5281,25.5281,412648.0
2018-06-19 10:00:00,26.68,26.72,26.39,26.52,349576.0,25.5281,25.5664,25.2506,25.375,349576.0
2018-06-19 10:30:00,26.52,26.96,26.48,26.89,308986.0,25.375,25.796,25.3367,25.729,308986.0
2018-06-19 11:00:00,26.9,26.95,26.8,26.8,165860.0,25.7386,25.7864,25.6429,25.6429,165860.0
2018-06-19 11:30:00,26.81,26.96,26.8,26.94,133746.0,25.6525,25.796,25.6429,25.7769,133746.0
2018-06-19 12:00:00,26.94,26.99,26.84,26.96,179679.0,25.7769,25.8247,25.6812,25.796,179679.0
2018-06-19 12:30:00,26.96,26.99,26.9,26.98,103368.0,25.796,25.8247,25.7386,25.8151,103368.0
2018-06-19 13:00:00,27.0,27.0,26.84,26.87,103304.0,25.8343,25.8343,25.6812,25.7099,103304.0
2018-06-19 13:30:00,26.87,26.87,26.78,26.83,79474.0,25.7099,25.7099,25.6238,25.6716,79474.0
2018-06-19 14:00:00,26.83,26.88,26.82,26.85,136114.0,25.6716,25.7195,25.662,25.6908,136114.0
2018-06-19 14:30:00,26.84,26.85,26.74,26.76,158924.0,25.6812,25.6908,25.5855,25.6046,158924.0
2018-06-19 15:00:00,26.76,26.81,26.75,26.79,164236.0,25.6046,25.6525,25.5951,25.6333,164236.0
2018-06-19 15:30:00,26.78,26.85,26.78,26.81,448386.0,25.6238,25.6908,25.6238,25.6525,448386.0
2018-06-20 09:30:00,26.81,26.86,26.5,26.69,235669.0,25.6525,25.7003,25.3559,25.5377,235669.0
2018-06-20 10:00:00,26.68,26.73,26.49,26.57,235539.0,25.5281,25.5759,25.3463,25.4228,235539.0
2018-06-20 10:30:00,26.58,26.83,26.56,26.82,121761.0,25.4324,25.6716,25.4133,25.662,121761.0
2018-06-20 11:00:00,26.83,26.96,26.81,26.87,121344.0,25.6716,25.796,25.6525,25.7099,121344.0
2018-06-20 11:30:00,26.87,26.89,26.81,26.87,80082.0,25.7099,25.729,25.6525,25.7099,80082.0
2018-06-20 12:00:00,26.87,27.05,26.86,27.05,114308.0,25.7099,25.8821,25.7003,25.8821,114308.0
2018-06-20 12:30:00,27.05,27.14,27.05,27.14,103763.0,25.8821,25.9682,25.8821,25.9682,103763.0
2018-06-20 13:00:00,27.14,27.2,27.13,27.14,94713.0,25.9682,26.0256,25.9587,25.9682,94713.0
2018-06-20 13:30:00,27.14,27.25,27.08,27.2,97643.0,25.9682,26.0735,25.9108,26.0256,97643.0
2018-06-20 14:00:00,27.21,27.21,27.09,27.2,145943.0,26.0352,26.0352,25.9204,26.0256,145943.0
2018-06-20 14:30:00,27.21,27.22,27.07,27.14,195159.0,26.0352,26.0448,25.9013,25.9682,195159.0
2018-06-20 15:00:00,27.13,27.19,27.07,27.11,294395.0,25.9587,26.0161,25.9013,25.9395,294395.0
2018-06-20 15:30:00,27.11,27.2,27.09,27.12,546763.0,25.9395,26.0256,25.9204,25.9491,546763.0
2018-06-21 09:30:00,27.1,27.29,26.93,27.25,212375.0,25.93,26.1118,25.7673,26.0735,212375.0
2018-06-21 10:00:00,27.25,27.25,27.02,27.05,241450.0,26.0735,26.0735,25.8534,25.8821,241450.0
2018-06-21 10:30:00,27.05,27.09,26.92,26.98,164538.0,25.8821,25.9204,25.7577,25.8151,164538.0
2018-06-21 11:00:00,26.98,27.17,26.97,27.12,99744.0,25.8151,25.9969,25.8056,25.9491,99744.0
2018-06-21 11:30:00,27.12,27.23,27.12,27.23,70323.0,25.9491,26.0543,25.9491,26.0543,70323.0
2018-06-21 12:00:00,27.23,27.23,27.11,27.15,75306.0,26.0543,26.0543,25.9395,25.9778,75306.0
2018-06-21 12:30:00,27.16,27.17,27.13,27.13,54330.0,25.9874,25.9969,25.9587,25.9587,54330.0
2018-06-21 13:00:00,27.14,27.14,27.1,27.12,46297.0,25.9682,25.9682,25.93,25.9491,46297.0
2018-06-21 13:30:00,27.13,27.18,27.12,27.14,61952.0,25.9587,26.0065,25.9491,25.9682,61952.0
2018-06-21 14:00:00,27.14,27.21,27.14,27.18,56104.0,25.9682,26.0352,25.9682,26.0065,56104.0
2018-06-21 14:30:00,27.18,27.19,27.09,27.11,64270.0,26.0065,26.0161,25.9204,25.9395,64270.0
2018-06-21 15:00:00,27.12,27.16,27.1,27.13,143852.0,25.9491,25.9874,25.93,25.9587,143852.0
2018-06-21 15:30:00,27.13,27.17,27.06,27.14,444367.0,25.9587,25.9969,25.8917,25.9682,444367.0
2018-06-22 09:30:00,27.3,27.41,27.06,27.4,199297.0,26.1213,26.2266,25.8917,26.217,199297.0
2018-06-22 10:00:00,27.4,27.59,27.39,27.55,112929.0,26.217,26.3988,26.2074,26.3605,112929.0
2018-06-22 10:30:00,27.55,27.71,27.52,27.71,158603.0,26.3605,26.5136,26.3318,26.5136,158603.0
2018-06-22 11:00:00,27.71,27.8,27.67,27.77,218620.0,26.5136,26.5997,26.4753,26.571,218620.0
2018-06-22 11:30:00,27.77,27.86,27.68,27.85,135830.0,26.571,26.6571,26.4849,26.6476,135830.0
2018-06-22 12:00:00,27.85,27.98,27.85,27.96,130171.0,26.6476,26.772,26.6476,26.7528,130171.0
2018-06-22 12:30:00,27.96,28.06,27.95,28.06,135650.0,26.7528,26.8485,26.7433,26.8485,135650.0
2018-06-22 13:00:00,28.06,28.17,28.05,28.12,125224.0,26.8485,26.9538,26.8389,26.9059,125224.0
2018-06-22 13:30:00,28.12,28.16,28.06,28.09,110541.0,26.9059,26.9442,26.8485,26.8772,110541.0
2018-06-22 14:00:00,28.08,28.12,28.03,28.12,126959.0,26.8676,26.9059,26.8198,26.9059,126959.0
2018-06-22 14:30:00,28.12,28.29,28.1,28.28,225441.0,26.9059,27.0686,26.8868,27.059,225441.0
2018-06-22 15:00:00,28.28,28.34,28.2,28.23,264226.0,27.059,27.1164,26.9825,27.0112,264226.0
2018-06-22 15:30:00,28.23,28.33,28.19,28.29,1046061.0,27.0112,27.1069,26.9729,27.0686,1046061.0
2018-06-25 09:30:00,28.09,28.25,27.51,27.56,143380.0,26.8772,27.0303,26.3223,26.3701,143380.0
2018-06-25 10:00:00,27.55,27.59,27.26,27.28,216617.0,26.3605,26.3988,26.0831,26.1022,216617.0
2018-06-25 10:30:00,27.28,27.28,27.14,27.19,93587.0,26.1022,26.1022,25.9682,26.0161,93587.0
2018-06-25 11:00:00,27.18,27.22,27.05,27.05,77248.0,26.0065,26.0448,25.8821,25.8821,77248.0
2018-06-25 11:30:00,27.07,27.21,27.01,27.17,76117.0,25.9013,26.0352,25.8438,25.9969,76117.0
2018-06-25 12:00:00,27.19,27.25,27.12,27.23,58255.0,26.0161,26.0735,25.9491,26.0543,58255.0
2018-06-25 12:30:00,27.24,27.37,27.24,27.36,59735.0,26.0639,26.1883,26.0639,26.1787,59735.0
2018-06-25 13:00:00,27.36,27.56,27.35,27.4,115015.0,26.1787,26.3701,26.1692,26.217,115015.0
2018-06-25 13:30:00,27.4,27.63,27.39,27.57,70351.0,26.217,26.4371,26.2074,26.3797,70351.0
2018-06-25 14:00:00,27.56,27.59,27.49,27.54,69865.0,26.3701,26.3988,26.3031,26.351,69865.0
2018-06-25 14:30:00,27.54,27.54,27.4,27.45,59038.0,26.351,26.351,26.217,26.2648,59038.0
2018-06-25 15:00:00,27.46,27.52,27.42,27.44,89671.0,26.2744,26.3318,26.2361,26.2553,89671.0
2018-06-25 15:30:00,27.44,27.57,27.42,27.52,307668.0,26.2553,26.3797,26.2361,26.3318,307668.0
2018-06-26 09:30:00,27.53,27.94,27.53,27.77,71592.0,26.3414,26.7337,26.3414,26.571,71592.0
2018-06-26 10:00:00,27.76,27.81,27.62,27.65,62092.0,26.5615,26.6093,26.4275,26.4562,62092.0
2018-06-26 10:30:00,27.64,27.71,27.62,27.66,50858.0,26.4466,26.5136,26.4275,26.4658,50858.0
2018-06-26 11:00:00,27.66,27.75,27.62,27.69,46110.0,26.4658,26.5519,26.4275,26.4945,46110.0
2018-06-26 11:30:00,27.68,27.8,27.67,27.8,104607.0,26.4849,26.5997,26.4753,26.5997,104607.0
2018-06-26 12:00:00,27.8,27.86,27.72,27.77,75580.0,26.5997,26.6571,26.5232,26.571,75580.0
2018-06-26 12:30:00,27.77,27.84,27.73,27.83,53443.0,26.571,26.638,26.5328,26.6284,53443.0
2018-06-26 13:00:00,27.82,27.92,27.81,27.92,38138.0,26.6189,26.7146,26.6093,26.7146,38138.0
2018-06-26 13:30:00,27.92,27.96,27.91,27.95,53902.0,26.7146,26.7528,26.705,26.7433,53902.0
2018-06-26 14:00:00,27.96,27.97,27.94,27.95,40286.0,26.7528,26.7624,26.7337,26.7433,40286.0
2018-06-26 14:30:00,27.95,27.96,27.91,27.95,74873.0,26.7433,26.7528,26.705,26.7433,74873.0
2018-06-26 15:00:00,27.94,28.03,27.92,27.99,96457.0,26.7337,26.8198,26.7146,26.7815,96457.0
2018-06-26 15:30:00,27.99,28.0,27.82,27.83,383547.0,26.7815,26.7911,26.6189,26.6284,383547.0
2018-06-27 09:30:00,27.81,28.1,27.81,28.06,62224.0,26.6093,26.8868,26.6093,26.8485,62224.0
2018-06-27 10:00:00,28.06,28.17,28.02,28.05,70130.0,26.8485,26.9538,26.8102,26.8389,70130.0
2018-06-27 10:30:00,28.04,28.11,28.01,28.03,43696.0,26.8294,26.8964,26.8007,26.8198,43696.0
2018-06-27 11:00:00,28.02,28.05,27.9,27.9,56930.0,26.8102,26.8389,26.6954,26.6954,56930.0
2018-06-27 11:30:00,27.9,27.9,27.82,27.84,53719.0,26.6954,26.6954,26.6189,26.638,53719.0
2018-06-27 12:00:00,27.84,27.99,27.84,27.89,46563.0,26.638,26.7815,26.638,26.6859,46563.0
2018-06-27 12:30:00,27.89,27.89,27.8,27.84,108943.0,26.6859,26.6859,26.5997,26.638,108943.0
2018-06-27 13:00:00,27.84,27.85,27.75,27.81,63761.0,26.638,26.6476,26.5519,26.6093,63761.0
2018-06-27 13:30:00,27.82,27.84,27.72,27.8,110925.0,26.6189,26.638,26.5232,26.5997,110925.0
2018-06-27 14:00:00,27.8,27.89,27.75,27.84,80115.0,26.5997,26.6859,26.5519,26.638,80115.0
2018-06-27 14:30:00,27.84,27.89,27.72,27.74,67158.0,26.638,26.6859,26.5232,26.5423,67158.0
2018-06-27 15:00:00,27.73,27.82,27.67,27.81,110754.0,26.5328,26.6189,26.4753,26.6093,110754.0
2018-06-27 15:30:00,27.8,27.81,27.65,27.65,313234.0,26.5997,26.6093,26.4562,26.4562,313234.0
2018-06-28 09:30:00,27.6,27.7,27.39,27.42,82628.0,26.4084,26.5041,26.2074,26.2361,82628.0
2018-06-28 10:00:00,27.43,27.54,27.34,27.35,78606.0,26.2457,26.351,26.1596,26.1692,78606.0
2018-06-28 10:30:00,27.35,27.38,27.14,27.24,118624.0,26.1692,26.1979,25.9682,26.0639,118624.0
2018-06-28 11:00:00,27.24,27.3,27.22,27.28,59772.0,26.0639,26.1213,26.0448,26.1022,59772.0
2018-06-28 11:30:00,27.29,27.35,27.24,27.32,60309.0,26.1118,26.1692,26.0639,26.1405,60309.0
2018-06-28 12:00:00,27.33,27.42,27.32,27.35,61998.0,26.15,26.2361,26.1405,26.1692,61998.0
2018-06-28 12:30:00,27.36,27.46,27.34,27.45,47259.0,26.1787,26.2744,26.1596,26.2648,47259.0
2018-06-28 13:00:00,27.45,27.47,27.42,27.46,28701.0,26.2648,26.284,26.2361,26.2744,28701.0
2018-06-28 13:30:00,27.46,27.5,27.43,27.48,33398.0,26.2744,26.3127,26.2457,26.2936,33398.0
2018-06-28 14:00:00,27.47,27.65,27.46,27.61,57905.0,26.284,26.4562,26.2744,26.4179,57905.0
2018-06-28 14:30:00,27.61,27.64,27.56,27.61,78873.0,26.4179,26.4466,26.3701,26.4179,78873.0
2018-06-28 15:00:00,27.61,27.64,27.58,27.62,66578.0,26.4179,26.4466,26.3892,26.4275,66578.0
2018-06-28 15:30:00,27.62,27.63,27.51,27.51,180338.0,26.4275,26.4371,26.3223,26.3223,180338.0
2018-06-29 09:30:00,27.74,27.79,27.59,27.75,62414.0,26.5423,26.5902,26.3988,26.5519,62414.0
2018-06-29 10:00:00,27.74,27.77,27.67,27.74,51116.0,26.5423,26.571,26.4753,26.5423,51116.0
2018-06-29 10:30:00,27.75,27.9,27.75,27.89,66318.0,26.5519,26.6954,26.5519,26.6859,66318.0
2018-06-29 11:00:00,27.88,27.99,27.88,27.89,55791.0,26.6763,26.7815,26.6763,26.6859,55791.0
2018-06-29 11:30:00,27.9,27.98,27.83,27.83,68704.0,26.6954,26.772,26.6284,26.6284,68704.0
2018-06-29 12:00:00,27.83,28.0,27.82,27.95,63342.0,26.6284,26.7911,26.6189,26.7433,63342.0
2018-06-29 12:30:00,27.96,27.96,27.89,27.9,51675.0,26.7528,26.7528,26.6859,26.6954,51675.0
2018-06-29 13:00:00,27.91,27.93,27.86,27.87,48509.0,26.705,26.7241,26.6571,26.6667,48509.0
2018-06-29 13:30:00,27.86,27.88,27.79,27.85,66101.0,26.6571,26.6763,26.5902,26.6476,66101.0
2018-06-29 14:00:00,27.84,27.85,27.78,27.8,58763.0,26.638,26.6476,26.5806,26.5997,58763.0
2018-06-29 14:30:00,27.8,27.84,27.75,27.84,76042.0,26.5997,26.638,26.5519,26.638,76042.0
2018-06-29 15:00:00,27.84,27.86,27.77,27.78,73480.0,26.638,26.6571,26.571,26.5806,73480.0
2018-06-29 15:30:00,27.77,27.77,27.65,27.66,238449.0,26.571,26.571,26.4562,26.4658,238449.0
2018-07-02 09:30:00,27.23,27.43,27.1,27.38,97255.0,26.0543,26.2457,25.93,26.1979,97255.0
2018-07-02 10:00:00,27.39,27.54,27.35,27.54,55648.0,26.2074,26.351,26.1692,26.351,55648.0
2018-07-02 10:30:00,27.54,27.64,27.47,27.58,47959.0,26.351,26.4466,26.284,26.3892,47959.0
2018-07-02 11:00:00,27.6,27.66,27.54,27.57,51833.0,26.4084,26.4658,26.351,26.3797,51833.0
2018-07-02 11:30:00,27.56,27.58,27.46,27.57,34678.0,26.3701,26.3892,26.2744,26.3797,34678.0
2018-07-02 12:00:00,27.58,27.62,27.5,27.58,45346.0,26.3892,26.4275,26.3127,26.3892,45346.0
2018-07-02 12:30:00,27.58,27.62,27.53,27.59,27146.0,26.3892,26.4275,26.3414,26.3988,27146.0
2018-07-02 13:00:00,27.59,27.62,27.52,27.54,53709.0,26.3988,26.4275,26.3318,26.351,53709.0
2018-07-02 13:30:00,27.54,27.69,27.52,27.63,29019.0,26.351,26.4945,26.3318,26.4371,29019.0
2018-07-02 14:00:00,27.64,27.72,27.59,27.69,57550.0,26.4466,26.5232,26.3988,26.4945,57550.0
2018-07-02 14:30:00,27.69,27.73,27.62,27.62,63031.0,26.4945,26.5328,26.4275,26.4275,63031.0
2018-07-02 15:00:00,27.63,27.64,27.55,27.62,120548.0,26.4371,26.4466,26.3605,26.4275,120548.0
2018-07-02 15:30:00,27.63,27.71,27.59,27.65,310800.0,26.4371,26.5136,26.3988,26.4562,310800.0
2018-07-03 09:30:00,27.8,27.96,27.6,27.93,63822.0,26.5997,26.7528,26.4084,26.7241,63822.0
2018-07-03 10:00:00,27.94,28.01,27.9,27.99,85101.0,26.7337,26.8007,26.6954,26.7815,85101.0
2018-07-03 10:30:00,27.99,28.01,27.81,27.84,57451.0,26.7815,26.8007,26.6093,26.638,57451.0
2018-07-03 11:00:00,27.84,27.86,27.7,27.75,54423.0,26.638,26.6571,26.5041,26.5519,54423.0
2018-07-03 11:30:00,27.76,27.8,27.71,27.74,48073.0,26.5615,26.5997,26.5136,26.5423,48073.0
2018-07-03 12:00:00,27.74,27.75,27.61,27.64,49665.0,26.5423,26.5519,26.4179,26.4466,49665.0
2018-07-03 12:30:00,27.64,27.65,27.38,27.39,157001.0,26.4466,26.4562,26.1979,26.2074,157001.0
2018-07-05 09:30:00,27.53,27.74,27.43,27.49,76442.0,26.3414,26.5423,26.2457,26.3031,76442.0
2018-07-05 10:00:00,27.49,27.59,27.46,27.47,61382.0,26.3031,26.3988,26.2744,26.284,61382.0
2018-07-05 10:30:00,27.46,27.51,27.3,27.39,114583.0,26.2744,26.3223,26.1213,26.2074,114583.0
2018-07-05 11:00:00,27.37,27.47,27.34,27.43,70805.0,26.1883,26.284,26.1596,26.2457,70805.0
2018-07-05 11:30:00,27.43,27.55,27.42,27.48,83653.0,26.2457,26.3605,26.2361,26.2936,83653.0
2018-07-05 12:00:00,27.49,27.54,27.48,27.53,36488.0,26.3031,26.351,26.2936,26.3414,36488.0
2018-07-05 12:30:00,27.53,27.62,27.52,27.61,91841.0,26.3414,26.4275,26.3318,26.4179,91841.0
2018-07-05 13:00:00,27.6,27.63,27.59,27.6,48473.0,26.4084,26.4371,26.3988,26.4084,48473.0
2018-07-05 13:30:00,27.6,27.62,27.56,27.57,63793.0,26.4084,26.4275,26.3701,26.3797,63793.0
2018-07-05 14:00:00,27.56,27.59,27.51,27.58,74184.0,26.3701,26.3988,26.3223,26.3892,74184.0
2018-07-05 14:30:00,27.58,27.64,27.58,27.63,60629.0,26.3892,26.4466,26.3892,26.4371,60629.0
2018-07-05 15:00:00,27.64,27.7,27.63,27.7,92086.0,26.4466,26.5041,26.4371,26.5041,92086.0
2018-07-05 15:30:00,27.69,27.76,27.68,27.76,262123.0,26.4945,26.5615,26.4849,26.5615,262123.0
2018-07-06 09:30:00,27.76,27.77,27.61,27.7,50349.0,26.5615,26.571,26.4179,26.5041,50349.0
2018-07-06 10:00:00,27.71,27.97,27.71,27.96,50086.0,26.5136,26.7624,26.5136,26.7528,50086.0
2018-07-06 10:30:00,27.96,28.0,27.94,27.96,65889.0,26.7528,26.7911,26.7337,26.7528,65889.0
2018-07-06 11:00:00,27.97,28.07,27.97,28.03,59211.0,26.7624,26.8581,26.7624,26.8198,59211.0
2018-07-06 11:30:00,28.03,28.11,28.01,28.08,51033.0,26.8198,26.8964,26.8007,26.8676,51033.0
2018-07-06 12:00:00,28.08,28.11,28.07,28.1,32420.0,26.8676,26.8964,26.8581,26.8868,32420.0
2018-07-06 12:30:00,28.11,28.11,28.04,28.06,21630.0,26.8964,26.8964,26.8294,26.8485,21630.0
2018-07-06 13:00:00,28.07,28.09,28.04,28.05,24016.0,26.8581,26.8772,26.8294,26.8389,24016.0
2018-07-06 13:30:00,28.05,28.13,28.0,28.11,43876.0,26.8389,26.9155,26.7911,26.8964,43876.0
2018-07-06 14:00:00,28.11,28.12,28.08,28.1,50958.0,26.8964,26.9059,26.8676,26.8868,50958.0
2018-07-06 14:30:00,28.09,28.1,28.06,28.1,43744.0,26.8772,26.8868,26.8485,26.8868,43744.0
2018-07-06 15:00:00,28.1,28.22,28.07,28.19,152821.0,26.8868,27.0016,26.8581,26.9729,152821.0
2018-07-06 15:30:00,28.2,28.23,28.14,28.23,241944.0,26.9825,27.0112,26.9251,27.0112,241944.0
2018-07-09 09:30:00,28.4,28.71,28.3,28.67,107006.0,27.1738,27.4704,27.0781,27.4322,107006.0
2018-07-09 10:00:00,28.67,28.74,28.59,28.66,70024.0,27.4322,27.4992,27.3556,27.4226,70024.0
2018-07-09 10:30:00,28.66,28.72,28.64,28.69,94051.0,27.4226,27.48,27.4035,27.4513,94051.0
2018-07-09 11:00:00,28.68,28.71,28.65,28.7,174256.0,27.4417,27.4704,27.413,27.4609,174256.0
2018-07-09 11:30:00,28.7,28.84,28.66,28.82,97692.0,27.4609,27.5948,27.4226,27.5757,97692.0
2018-07-09 12:00:00,28.82,28.89,28.68,28.7,116244.0,27.5757,27.6427,27.4417,27.4609,116244.0
2018-07-09 12:30:00,28.71,28.79,28.7,28.75,54738.0,27.4704,27.547,27.4609,27.5087,54738.0
2018-07-09 13:00:00,28.74,28.78,28.73,28.77,44984.0,27.4992,27.5374,27.4896,27.5279,44984.0
2018-07-09 13:30:00,28.77,28.82,28.76,28.82,32525.0,27.5279,27.5757,27.5183,27.5757,32525.0
2018-07-09 14:00:00,28.82,28.88,28.81,28.85,44534.0,27.5757,27.6331,27.5661,27.6044,44534.0
2018-07-09 14:30:00,28.86,28.86,28.76,28.77,56336.0,27.614,27.614,27.5183,27.5279,56336.0
2018-07-09 15:00:00,28.78,28.84,28.75,28.8,54072.0,27.5374,27.5948,27.5087,27.5566,54072.0
2018-07-09 15:30:00,28.8,28.83,28.78,28.82,231754.0,27.5566,27.5853,27.5374,27.5757,231754.0
2018-07-10 09:30:00,28.81,28.94,28.81,28.94,50977.0,27.5661,27.6905,27.5661,27.6905,50977.0
2018-07-10 10:00:00,28.94,29.18,28.94,29.18,78359.0,27.6905,27.9202,27.6905,27.9202,78359.0
2018-07-10 10:30:00,29.17,29.21,29.11,29.21,50855.0,27.9106,27.9489,27.8532,27.9489,50855.0
2018-07-10 11:00:00,29.21,29.23,29.11,29.13,209651.0,27.9489,27.968,27.8532,27.8723,209651.0
2018-07-10 11:30:00,29.12,29.21,29.1,29.21,132755.0,27.8627,27.9489,27.8436,27.9489,132755.0
2018-07-10 12:00:00,29.22,29.23,29.09,29.1,45553.0,27.9584,27.968,27.834,27.8436,45553.0
2018-07-10 12:30:00,29.1,29.11,29.04,29.1,69214.0,27.8436,27.8532,27.7862,27.8436,69214.0
2018-07-10 13:00:00,29.1,29.1,29.05,29.07,28546.0,27.8436,27.8436,27.7958,27.8149,28546.0
2018-07-10 13:30:00,29.07,29.1,29.04,29.08,46583.0,27.8149,27.8436,27.7862,27.8245,46583.0
2018-07-10 14:00:00,29.09,29.1,29.02,29.08,40909.0,27.834,27.8436,27.7671,27.8245,40909.0
2018-07-10 14:30:00,29.07,29.11,29.03,29.07,41329.0,27.8149,27.8532,27.7766,27.8149,41329.0
2018-07-10 15:00:00,29.07,29.09,29.05,29.08,47372.0,27.8149,27.834,27.7958,27.8245,47372.0
2018-07-10 15:30:00,29.08,29.1,29.02,29.06,259932.0,27.8245,27.8436,27.7671,27.8053,259932.0
2018-07-11 09:30:00,28.81,28.94,28.57,28.71,71222.0,27.5661,27.6905,27.3365,27.4704,71222.0
2018-07-11 10:00:00,28.72,28.81,28.63,28.7,72569.0,27.48,27.5661,27.3939,27.4609,72569.0
2018-07-11 10:30:00,28.71,28.72,28.57,28.61,43165.0,27.4704,27.48,27.3365,27.3748,43165.0
2018-07-11 11:00:00,28.62,28.66,28.47,28.52,48265.0,27.3843,27.4226,27.2408,27.2887,48265.0
2018-07-11 11:30:00,28.52,28.55,28.47,28.49,59117.0,27.2887,27.3174,27.2408,27.2599,59117.0
2018-07-11 12:00:00,28.49,28.62,28.48,28.62,91792.0,27.2599,27.3843,27.2504,27.3843,91792.0
2018-07-11 12:30:00,28.62,28.67,28.52,28.53,49011.0,27.3843,27.4322,27.2887,27.2982,49011.0
2018-07-11 13:00:00,28.53,28.6,28.49,28.59,27654.0,27.2982,27.3652,27.2599,27.3556,27654.0
2018-07-11 13:30:00,28.59,28.6,28.49,28.5,39058.0,27.3556,27.3652,27.2599,27.2695,39058.0
2018-07-11 14:00:00,28.5,28.54,28.46,28.54,25510.0,27.2695,27.3078,27.2312,27.3078,25510.0
2018-07-11 14:30:00,28.54,28.57,28.5,28.52,65370.0,27.3078,27.3365,27.2695,27.2887,65370.0
2018-07-11 15:00:00,28.52,28.58,28.51,28.53,77319.0,27.2887,27.3461,27.2791,27.2982,77319.0
2018-07-11 15:30:00,28.53,28.53,28.42,28.47,356414.0,27.2982,27.2982,27.193,27.2408,356414.0
2018-07-12 09:30:00,28.61,28.73,28.45,28.57,47420.0,27.3748,27.4896,27.2217,27.3365,47420.0
2018-07-12 10:00:00,28.59,28.63,28.47,28.53,57869.0,27.3556,27.3939,27.2408,27.2982,57869.0
2018-07-12 10:30:00,28.53,28.54,28.42,28.49,30440.0,27.2982,27.3078,27.193,27.2599,30440.0
2018-07-12 11:00:00,28.5,28.62,28.5,28.59,28587.0,27.2695,27.3843,27.2695,27.3556,28587.0
2018-07-12 11:30:00,28.6,28.68,28.59,28.68,23166.0,27.3652,27.4417,27.3556,27.4417,23166.0
2018-07-12 12:00:00,28.67,28.68,28.61,28.67,25641.0,27.4322,27.4417,27.3748,27.4322,25641.0
2018-07-12 12:30:00,28.67,28.76,28.66,28.74,29888.0,27.4322,27.5183,27.4226,27.4992,29888.0
2018-07-12 13:00:00,28.74,28.8,28.74,28.79,31118.0,27.4992,27.5566,27.4992,27.547,31118.0
2018-07-12 13:30:00,28.79,28.79,28.72,28.72,23926.0,27.547,27.547,27.48,27.48,23926.0
2018-07-12 14:00:00,28.73,28.81,28.72,28.8,22972.0,27.4896,27.5661,27.48,27.5566,22972.0
2018-07-12 14:30:00,28.8,28.81,28.75,28.77,27816.0,27.5566,27.5661,27.5087,27.5279,27816.0
2018-07-12 15:00:00,28.76,28.8,28.73,28.77,56140.0,27.5183,27.5566,27.4896,27.5279,56140.0
2018-07-12 15:30:00,28.77,28.78,28.71,28.75,202279.0,27.5279,27.5374,27.4704,27.5087,202279.0
2018-07-13 09:30:00,28.57,28.74,28.57,28.7,93193.0,27.3365,27.4992,27.3365,27.4609,93193.0
2018-07-13 10:00:00,28.69,28.74,28.62,28.65,63209.0,27.4513,27.4992,27.3843,27.413,63209.0
2018-07-13 10:30:00,28.65,28.87,28.65,28.81,49665.0,27.413,27.6235,27.413,27.5661,49665.0
2018-07-13 11:00:00,28.82,28.9,28.81,28.88,28218.0,27.5757,27.6522,27.5661,27.6331,28218.0
2018-07-13 11:30:00,28.88,28.89,28.8,28.83,37034.0,27.6331,27.6427,27.5566,27.5853,37034.0
2018-07-13 12:00:00,28.85,28.86,28.75,28.76,116198.0,27.6044,27.614,27.5087,27.5183,116198.0
2018-07-13 12:30:00,28.76,28.76,28.68,28.69,93522.0,27.5183,27.5183,27.4417,27.4513,93522.0
2018-07-13 13:00:00,28.7,28.74,28.61,28.61,167042.0,27.4609,27.4992,27.3748,27.3748,167042.0
2018-07-13 13:30:00,28.61,28.61,28.54,28.58,41769.0,27.3748,27.3748,27.3078,27.3461,41769.0
2018-07-13 14:00:00,28.58,28.65,28.58,28.65,90154.0,27.3461,27.413,27.3461,27.413,90154.0
2018-07-13 14:30:00,28.64,28.65,28.63,28.65,18615.0,27.4035,27.413,27.3939,27.413,18615.0
2018-07-13 15:00:00,28.65,28.7,28.64,28.67,52193.0,27.413,27.4609,27.4035,27.4322,52193.0
2018-07-13 15:30:00,28.67,28.68,28.64,28.68,170635.0,27.4322,27.4417,27.4035,27.4417,170635.0
2018-07-16 09:30:00,28.67,28.81,28.63,28.72,67048.0,27.4322,27.5661,27.3939,27.48,67048.0
2018-07-16 10:00:00,28.72,28.8,28.72,28.76,37451.0,27.48,27.5566,27.48,27.5183,37451.0
2018-07-16 10:30:00,28.76,28.79,28.63,28.64,34971.0,27.5183,27.547,27.3939,27.4035,34971.0
2018-07-16 11:00:00,28.63,28.73,28.63,28.73,45255.0,27.3939,27.4896,27.3939,27.4896,45255.0
2018-07-16 11:30:00,28.74,28.8,28.71,28.8,54532.0,27.4992,27.5566,27.4704,27.5566,54532.0
2018-07-16 12:00:00,28.8,28.85,28.77,28.8,43791.0,27.5566,27.6044,27.5279,27.5566,43791.0
2018-07-16 12:30:00,28.8,28.81,28.76,28.78,21290.0,27.5566,27.5661,27.5183,27.5374,21290.0
2018-07-16 13:00:00,28.77,28.79,28.74,28.75,26539.0,27.5279,27.547,27.4992,27.5087,26539.0
2018-07-16 13:30:00,28.74,28.75,28.7,28.7,26300.0,27.4992,27.5087,27.4609,27.4609,26300.0
2018-07-16 14:00:00,28.7,28.71,28.66,28.7,35917.0,27.4609,27.4704,27.4226,27.4609,35917.0
2018-07-16 14:30:00,28.7,28.7,28.63,28.66,38489.0,27.4609,27.4609,27.3939,27.4226,38489.0
2018-07-16 15:00:00,28.66,28.66,28.62,28.63,27631.0,27.4226,27.4226,27.3843,27.3939,27631.0
2018-07-16 15:30:00,28.63,28.72,28.62,28.71,267221.0,27.3939,27.48,27.3843,27.4704,267221.0
2018-07-17 09:30:00,28.66,28.89,28.4,28.87,81193.0,27.4226,27.6427,27.1738,27.6235,81193.0
2018-07-17 10:00:00,28.88,28.96,28.81,28.95,54493.0,27.6331,27.7097,27.5661,27.7001,54493.0
2018-07-17 10:30:00,28.96,28.99,28.91,28.94,36820.0,27.7097,27.7384,27.6618,27.6905,36820.0
2018-07-17 11:00:00,28.94,28.95,28.88,28.92,41165.0,27.6905,27.7001,27.6331,27.6714,41165.0
2018-07-17 11:30:00,28.92,28.97,28.9,28.91,54334.0,27.6714,27.7192,27.6522,27.6618,54334.0
2018-07-17 12:00:00,28.91,28.92,28.86,28.9,25320.0,27.6618,27.6714,27.614,27.6522,25320.0
2018-07-17 12:30:00,28.9,28.92,28.87,28.89,39144.0,27.6522,27.6714,27.6235,27.6427,39144.0
2018-07-17 13:00:00,28.89,28.9,28.86,28.89,73830.0,27.6427,27.6522,27.614,27.6427,73830.0
2018-07-17 13:30:00,28.89,28.9,28.86,28.87,43390.0,27.6427,27.6522,27.614,27.6235,43390.0
2018-07-17 14:00:00,28.88,28.9,28.86,28.89,66591.0,27.6331,27.6522,27.614,27.6427,66591.0
2018-07-17 14:30:00,28.88,28.88,28.82,28.85,29952.0,27.6331,27.6331,27.5757,27.6044,29952.0
2018-07-17 15:00:00,28.85,28.89,28.82,28.87,46005.0,27.6044,27.6427,27.5757,27.6235,46005.0
2018-07-17 15:30:00,28.87,28.89,28.83,28.84,130156.0,27.6235,27.6427,27.5853,27.5948,130156.0
2018-07-18 09:30:00,28.85,29.0,28.75,28.91,58913.0,27.6044,27.7479,27.5087,27.6618,58913.0
2018-07-18 10:00:00,28.9,28.94,28.79,28.8,45191.0,27.6522,27.6905,27.547,27.5566,45191.0
2018-07-18 10:30:00,28.8,28.82,28.75,28.75,58602.0,27.5566,27.5757,27.5087,27.5087,58602.0
2018-07-18 11:00:00,28.75,28.82,28.71,28.82,50709.0,27.5087,27.5757,27.4704,27.5757,50709.0
2018-07-18 11:30:00,28.82,28.89,28.81,28.89,39035.0,27.5757,27.6427,27.5661,27.6427,39035.0
2018-07-18 12:00:00,28.89,28.95,28.86,28.89,42823.0,27.6427,27.7001,27.614,27.6427,42823.0
2018-07-18 12:30:00,28.9,28.9,28.78,28.79,103908.0,27.6522,27.6522,27.5374,27.547,103908.0
2018-07-18 13:00:00,28.79,28.8,28.72,28.73,59890.0,27.547,27.5566,27.48,27.4896,59890.0
2018-07-18 13:30:00,28.73,28.74,28.67,28.69,53010.0,27.4896,27.4992,27.4322,27.4513,53010.0
2018-07-18 14:00:00,28.69,28.71,28.68,28.7,43725.0,27.4513,27.4704,27.4417,27.4609,43725.0
2018-07-18 14:30:00,28.71,28.78,28.69,28.77,43142.0,27.4704,27.5374,27.4513,27.5279,43142.0
2018-07-18 15:00:00,28.76,28.86,28.74,28.86,83420.0,27.5183,27.614,27.4992,27.614,83420.0
2018-07-18 15:30:00,28.86,28.92,28.81,28.91,321772.0,27.614,27.6714,27.5661,27.6618,321772.0
2018-07-19 09:30:00,28.89,29.01,28.87,28.92,49034.0,27.6427,27.7575,27.6235,27.6714,49034.0
2018-07-19 10:00:00,28.91,28.98,28.89,28.92,30386.0,27.6618,27.7288,27.6427,27.6714,30386.0
2018-07-19 10:30:00,28.92,28.97,28.89,28.92,48776.0,27.6714,27.7192,27.6427,27.6714,48776.0
2018-07-19 11:00:00,28.92,28.96,28.91,28.93,40551.0,27.6714,27.7097,27.6618,27.6809,40551.0
2018-07-19 11:30:00,28.94,29.0,28.93,28.95,27779.0,27.6905,27.7479,27.6809,27.7001,27779.0
2018-07-19 12:00:00,28.96,29.01,28.92,28.95,31695.0,27.7097,27.7575,27.6714,27.7001,31695.0
2018-07-19 12:30:00,28.94,28.95,28.92,28.93,26414.0,27.6905,27.7001,27.6714,27.6809,26414.0
2018-07-19 13:00:00,28.93,28.97,28.91,28.93,49788.0,27.6809,27.7192,27.6618,27.6809,49788.0
2018-07-19 13:30:00,28.93,29.02,28.9,29.02,82090.0,27.6809,27.7671,27.6522,27.7671,82090.0
2018-07-19 14:00:00,29.03,29.05,29.0,29.05,38448.0,27.7766,27.7958,27.7479,27.7958,38448.0
2018-07-19 14:30:00,29.04,29.09,29.04,29.09,61198.0,27.7862,27.834,27.7862,27.834,61198.0
2018-07-19 15:00:00,29.1,29.1,28.99,29.04,56591.0,27.8436,27.8436,27.7384,27.7862,56591.0
2018-07-19 15:30:00,29.04,29.11,29.03,29.06,252241.0,27.7862,27.8532,27.7766,27.8053,252241.0
2018-07-20 09:30:00,29.14,29.14,28.79,28.85,67217.0,27.8819,27.8819,27.547,27.6044,67217.0
2018-07-20 10:00:00,28.87,28.92,28.74,28.79,28729.0,27.6235,27.6714,27.4992,27.547,28729.0
2018-07-20 10:30:00,28.8,28.81,28.76,28.76,23981.0,27.5566,27.5661,27.5183,27.5183,23981.0
2018-07-20 11:00:00,28.76,28.85,28.76,28.83,22939.0,27.5183,27.6044,27.5183,27.5853,22939.0
2018-07-20 11:30:00,28.83,28.85,28.79,28.83,20718.0,27.5853,27.6044,27.547,27.5853,20718.0
2018-07-20 12:00:00,28.83,28.89,28.82,28.88,26166.0,27.5853,27.6427,27.5757,27.6331,26166.0
2018-07-20 12:30:00,28.87,28.87,28.83,28.84,29994.0,27.6235,27.6235,27.5853,27.5948,29994.0
2018-07-20 13:00:00,28.85,28.85,28.74,28.74,30631.0,27.6044,27.6044,27.4992,27.4992,30631.0
2018-07-20 13:30:00,28.74,28.78,28.71,28.74,30079.0,27.4992,27.5374,27.4704,27.4992,30079.0
2018-07-20 14:00:00,28.73,28.76,28.68,28.68,26567.0,27.4896,27.5183,27.4417,27.4417,26567.0
2018-07-20 14:30:00,28.68,28.7,28.63,28.69,33964.0,27.4417,27.4609,27.3939,27.4513,33964.0
2018-07-20 15:00:00,28.69,28.7,28.64,28.66,40521.0,27.4513,27.4609,27.4035,27.4226,40521.0
2018-07-20 15:30:00,28.66,28.66,28.54,28.56,197812.0,27.4226,27.4226,27.3078,27.3269,197812.0
2018-07-23 09:30:00,28.51,28.56,28.09,28.16,81533.0,27.2791,27.3269,26.8772,26.9442,81533.0
2018-07-23 10:00:00,28.15,28.2,28.03,28.06,29641.0,26.9346,26.9825,26.8198,26.8485,29641.0
2018-07-23 10:30:00,28.06,28.25,28.04,28.19,28839.0,26.8485,27.0303,26.8294,26.9729,28839.0
2018-07-23 11:00:00,28.19,28.36,28.19,28.27,39561.0,26.9729,27.1356,26.9729,27.0494,39561.0
2018-07-23 11:30:00,28.26,28.44,28.25,28.44,17344.0,27.0399,27.2121,27.0303,27.2121,17344.0
2018-07-23 12:00:00,28.44,28.57,28.44,28.55,18890.0,27.2121,27.3365,27.2121,27.3174,18890.0
2018-07-23 12:30:00,28.55,28.59,28.54,28.58,61039.0,27.3174,27.3556,27.3078,27.3461,61039.0
2018-07-23 13:00:00,28.59,28.66,28.59,28.61,17761.0,27.3556,27.4226,27.3556,27.3748,17761.0
2018-07-23 13:30:00,28.62,28.7,28.62,28.67,20802.0,27.3843,27.4609,27.3843,27.4322,20802.0
2018-07-23 14:00:00,28.67,28.71,28.67,28.69,23427.0,27.4322,27.4704,27.4322,27.4513,23427.0
2018-07-23 14:30:00,28.69,28.73,28.64,28.71,39427.0,27.4513,27.4896,27.4035,27.4704,39427.0
2018-07-23 15:00:00,28.71,28.72,28.66,28.68,56586.0,27.4704,27.48,27.4226,27.4417,56586.0
2018-07-23 15:30:00,28.68,28.7,28.63,28.7,144096.0,27.4417,27.4609,27.3939,27.4609,144096.0
2018-07-24 09:30:00,28.88,28.94,28.74,28.81,45248.0,27.6331,27.6905,27.4992,27.5661,45248.0
2018-07-24 10:00:00,28.81,28.95,28.8,28.92,32322.0,27.5661,27.7001,27.5566,27.6714,32322.0
2018-07-24 10:30:00,28.91,28.93,28.77,28.77,35256.0,27.6618,27.6809,27.5279,27.5279,35256.0
2018-07-24 11:00:00,28.77,28.84,28.73,28.82,148630.0,27.5279,27.5948,27.4896,27.5757,148630.0
2018-07-24 11:30:00,28.82,28.86,28.79,28.83,66859.0,27.5757,27.614,27.547,27.5853,66859.0
2018-07-24 12:00:00,28.83,28.89,28.82,28.85,44873.0,27.5853,27.6427,27.5757,27.6044,44873.0
2018-07-24 12:30:00,28.85,28.85,28.75,28.79,45747.0,27.6044,27.6044,27.5087,27.547,45747.0
2018-07-24 13:00:00,28.79,28.83,28.74,28.74,34950.0,27.547,27.5853,27.4992,27.4992,34950.0
2018-07-24 13:30:00,28.75,28.75,28.67,28.68,30135.0,27.5087,27.5087,27.4322,27.4417,30135.0
2018-07-24 14:00:00,28.68,28.7,28.58,28.59,35869.0,27.4417,27.4609,27.3461,27.3556,35869.0
2018-07-24 14:30:00,28.59,28.69,28.58,28.66,49090.0,27.3556,27.4513,27.3461,27.4226,49090.0
2018-07-24 15:00:00,28.66,28.7,28.65,28.65,45737.0,27.4226,27.4609,27.413,27.413,45737.0
2018-07-24 15:30:00,28.65,28.69,28.6,28.69,212806.0,27.413,27.4513,27.3652,27.4513,212806.0
2018-07-25 09:30:00,28.69,28.81,28.58,28.72,55527.0,27.4513,27.5661,27.3461,27.48,55527.0
2018-07-25 10:00:00,28.72,28.75,28.56,28.61,69576.0,27.48,27.5087,27.3269,27.3748,69576.0
2018-07-25 10:30:00,28.63,28.7,28.61,28.63,34324.0,27.3939,27.4609,27.3748,27.3939,34324.0
2018-07-25 11:00:00,28.62,28.65,28.5,28.65,35031.0,27.3843,27.413,27.2695,27.413,35031.0
2018-07-25 11:30:00,28.66,28.77,28.59,28.77,36456.0,27.4226,27.5279,27.3556,27.5279,36456.0
2018-07-25 12:00:00,28.77,28.81,28.75,28.76,34046.0,27.5279,27.5661,27.5087,27.5183,34046.0
2018-07-25 12:30:00,28.75,28.85,28.72,28.83,37688.0,27.5087,27.6044,27.48,27.5853,37688.0
2018-07-25 13:00:00,28.83,28.86,28.76,28.78,27311.0,27.5853,27.614,27.5183,27.5374,27311.0
2018-07-25 13:30:00,28.78,29.03,28.75,28.77,199654.0,27.5374,27.7766,27.5087,27.5279,199654.0
2018-07-25 14:00:00,28.77,28.85,28.76,28.83,39319.0,27.5279,27.6044,27.5183,27.5853,39319.0
2018-07-25 14:30:00,28.83,28.89,28.77,28.78,45014.0,27.5853,27.6427,27.5279,27.5374,45014.0
2018-07-25 15:00:00,28.78,28.78,28.72,28.72,42528.0,27.5374,27.5374,27.48,27.48,42528.0
2018-07-25 15:30:00,28.72,28.83,28.7,28.81,287378.0,27.48,27.5853,27.4609,27.5661,287378.0
2018-07-26 09:30:00,28.77,29.0,28.61,28.86,117961.0,27.5279,27.7479,27.3748,27.614,117961.0
2018-07-26 10:00:00,28.9,28.98,28.86,28.86,64301.0,27.6522,27.7288,27.614,27.614,64301.0
2018-07-26 10:30:00,28.86,28.99,28.86,28.98,47685.0,27.614,27.7384,27.614,27.7288,47685.0
2018-07-26 11:00:00,28.98,28.99,28.86,28.87,67419.0,27.7288,27.7384,27.614,27.6235,67419.0
2018-07-26 11:30:00,28.87,28.87,28.79,28.8,48491.0,27.6235,27.6235,27.547,27.5566,48491.0
2018-07-26 12:00:00,28.8,28.82,28.63,28.63,79137.0,27.5566,27.5757,27.3939,27.3939,79137.0
2018-07-26 12:30:00,28.63,28.64,28.54,28.56,81357.0,27.3939,27.4035,27.3078,27.3269,81357.0
2018-07-26 13:00:00,28.57,28.66,28.55,28.65,67865.0,27.3365,27.4226,27.3174,27.413,67865.0
2018-07-26 13:30:00,28.65,28.66,28.49,28.5,116266.0,27.413,27.4226,27.2599,27.2695,116266.0
2018-07-26 14:00:00,28.51,28.51,28.44,28.47,125132.0,27.2791,27.2791,27.2121,27.2408,125132.0
2018-07-26 14:30:00,28.47,28.52,28.46,28.47,104640.0,27.2408,27.2887,27.2312,27.2408,104640.0
2018-07-26 15:00:00,28.47,28.51,28.42,28.48,143631.0,27.2408,27.2791,27.193,27.2504,143631.0
2018-07-26 15:30:00,28.48,28.5,28.45,28.48,410229.0,27.2504,27.2695,27.2217,27.2504,410229.0
2018-07-27 09:30:00,28.48,28.54,28.22,28.22,72106.0,27.2504,27.3078,27.0016,27.0016,72106.0
2018-07-27 10:00:00,28.21,28.28,28.07,28.24,58696.0,26.992,27.059,26.8581,27.0207,58696.0
2018-07-27 10:30:00,28.23,28.3,28.06,28.09,45088.0,27.0112,27.0781,26.8485,26.8772,45088.0
2018-07-27 11:00:00,28.1,28.19,28.02,28.07,102246.0,26.8868,26.9729,26.8102,26.8581,102246.0
2018-07-27 11:30:00,28.08,28.13,28.04,28.07,45053.0,26.8676,26.9155,26.8294,26.8581,45053.0
2018-07-27 12:00:00,28.08,28.13,28.04,28.11,39676.0,26.8676,26.9155,26.8294,26.8964,39676.0
2018-07-27 12:30:00,28.11,28.11,27.95,27.96,33948.0,26.8964,26.8964,26.7433,26.7528,33948.0
2018-07-27 13:00:00,27.95,28.02,27.91,28.02,38252.0,26.7433,26.8102,26.705,26.8102,38252.0
2018-07-27 13:30:00,28.02,28.05,27.94,28.03,35744.0,26.8102,26.8389,26.7337,26.8198,35744.0
2018-07-27 14:00:00,28.03,28.09,27.99,28.02,69758.0,26.8198,26.8772,26.7815,26.8102,69758.0
2018-07-27 14:30:00,28.02,28.03,27.93,27.96,41486.0,26.8102,26.8198,26.7241,26.7528,41486.0
2018-07-27 15:00:00,27.96,28.03,27.96,27.97,48564.0,26.7528,26.8198,26.7528,26.7624,48564.0
2018-07-27 15:30:00,27.97,28.1,27.97,28.03,204688.0,26.7624,26.8868,26.7624,26.8198,204688.0
2018-07-30 09:30:00,28.07,28.25,28.02,28.19,34658.0,26.8581,27.0303,26.8102,26.9729,34658.0
2018-07-30 10:00:00,28.17,28.27,28.08,28.25,32726.0,26.9538,27.0494,26.8676,27.0303,32726.0
2018-07-30 10:30:00,28.26,28.31,28.07,28.1,38313.0,27.0399,27.0877,26.8581,26.8868,38313.0
2018-07-30 11:00:00,28.1,28.17,28.06,28.12,27750.0,26.8868,26.9538,26.8485,26.9059,27750.0
2018-07-30 11:30:00,28.12,28.12,28.0,28.0,44625.0,26.9059,26.9059,26.7911,26.7911,44625.0
2018-07-30 12:00:00,28.0,28.01,27.85,27.86,46864.0,26.7911,26.8007,26.6476,26.6571,46864.0
2018-07-30 12:30:00,27.86,27.91,27.83,27.91,35081.0,26.6571,26.705,26.6284,26.705,35081.0
2018-07-30 13:00:00,27.91,28.04,27.87,28.04,53809.0,26.705,26.8294,26.6667,26.8294,53809.0
2018-07-30 13:30:00,28.04,28.09,27.99,28.07,30907.0,26.8294,26.8772,26.7815,26.8581,30907.0
2018-07-30 14:00:00,28.07,28.12,28.07,28.07,27455.0,26.8581,26.9059,26.8581,26.8581,27455.0
2018-07-30 14:30:00,28.07,28.11,28.06,28.08,43488.0,26.8581,26.8964,26.8485,26.8676,43488.0
2018-07-30 15:00:00,28.09,28.14,28.07,28.07,49730.0,26.8772,26.9251,26.8581,26.8581,49730.0
2018-07-30 15:30:00,28.07,28.12,28.02,28.04,156258.0,26.8581,26.9059,26.8102,26.8294,156258.0
2018-07-31 09:30:00,28.09,28.39,27.84,28.3,75552.0,26.8772,27.1643,26.638,27.0781,75552.0
2018-07-31 10:00:00,28.3,28.39,28.25,28.29,55304.0,27.0781,27.1643,27.0303,27.0686,55304.0
2018-07-31 10:30:00,28.29,28.38,28.29,28.3,42433.0,27.0686,27.1547,27.0686,27.0781,42433.0
2018-07-31 11:00:00,28.31,28.34,28.29,28.3,38107.0,27.0877,27.1164,27.0686,27.0781,38107.0
2018-07-31 11:30:00,28.31,28.47,28.3,28.39,283598.0,27.0877,27.2408,27.0781,27.1643,283598.0
2018-07-31 12:00:00,28.39,28.42,28.34,28.37,62975.0,27.1643,27.193,27.1164,27.1451,62975.0
2018-07-31 12:30:00,28.36,28.39,28.34,28.37,41430.0,27.1356,27.1643,27.1164,27.1451,41430.0
2018-07-31 13:00:00,28.37,28.37,28.27,28.3,34018.0,27.1451,27.1451,27.0494,27.0781,34018.0
2018-07-31 13:30:00,28.3,28.31,28.27,28.28,31835.0,27.0781,27.0877,27.0494,27.059,31835.0
2018-07-31 14:00:00,28.29,28.29,28.21,28.26,43293.0,27.0686,27.0686,26.992,27.0399,43293.0
2018-07-31 14:30:00,28.27,28.3,28.25,28.25,39919.0,27.0494,27.0781,27.0303,27.0303,39919.0
2018-07-31 15:00:00,28.25,28.27,28.18,28.21,42812.0,27.0303,27.0494,26.9633,26.992,42812.0
2018-07-31 15:30:00,28.21,28.21,28.13,28.17,205999.0,26.992,26.992,26.9155,26.9538,205999.0
2018-08-01 09:30:00,28.25,28.3,28.1,28.28,46589.0,27.0303,27.0781,26.8868,27.059,46589.0
2018-08-01 10:00:00,28.28,28.34,28.2,28.29,43956.0,27.059,27.1164,26.9825,27.0686,43956.0
2018-08-01 10:30:00,28.29,28.31,28.13,28.16,36287.0,27.0686,27.0877,26.9155,26.9442,36287.0
2018-08-01 11:00:00,28.16,28.2,28.15,28.15,26394.0,26.9442,26.9825,26.9346,26.9346,26394.0
2018-08-01 11:30:00,28.15,28.15,28.04,28.06,45290.0,26.9346,26.9346,26.8294,26.8485,45290.0
2018-08-01 12:00:00,28.05,28.1,28.02,28.02,33600.0,26.8389,26.8868,26.8102,26.8102,33600.0
2018-08-01 12:30:00,28.02,28.07,27.99,28.06,25311.0,26.8102,26.8581,26.7815,26.8485,25311.0
2018-08-01 13:00:00,28.05,28.1,28.01,28.07,28219.0,26.8389,26.8868,26.8007,26.8581,28219.0
2018-08-01 13:30:00,28.07,28.07,27.94,28.0,27182.0,26.8581,26.8581,26.7337,26.7911,27182.0
2018-08-01 14:00:00,27.99,28.14,27.97,28.14,36224.0,26.7815,26.9251,26.7624,26.9251,36224.0
2018-08-01 14:30:00,28.14,28.16,28.08,28.15,34761.0,26.9251,26.9442,26.8676,26.9346,34761.0
2018-08-01 15:00:00,28.15,28.21,28.15,28.2,48206.0,26.9346,26.992,26.9346,26.9825,48206.0
2018-08-01 15:30:00,28.21,28.29,28.18,28.25,188159.0,26.992,27.0686,26.9633,27.0303,188159.0
2018-08-02 09:30:00,28.08,28.28,28.08,28.25,35903.0,26.8676,27.059,26.8676,27.0303,35903.0
2018-08-02 10:00:00,28.25,28.42,28.25,28.33,42781.0,27.0303,27.193,27.0303,27.1069,42781.0
2018-08-02 10:30:00,28.34,28.38,28.33,28.37,27933.0,27.1164,27.1547,27.1069,27.1451,27933.0
2018-08-02 11:00:00,28.38,28.41,28.33,28.34,35199.0,27.1547,27.1834,27.1069,27.1164,35199.0
2018-08-02 11:30:00,28.35,28.4,28.33,28.37,78279.0,27.126,27.1738,27.1069,27.1451,78279.0
2018-08-02 12:00:00,28.36,28.44,28.34,28.43,93963.0,27.1356,27.2121,27.1164,27.2025,93963.0
2018-08-02 12:30:00,28.43,28.45,28.38,28.39,39590.0,27.2025,27.2217,27.1547,27.1643,39590.0
2018-08-02 13:00:00,28.39,28.45,28.38,28.41,31071.0,27.1643,27.2217,27.1547,27.1834,31071.0
2018-08-02 13:30:00,28.42,28.5,28.42,28.5,28349.0,27.193,27.2695,27.193,27.2695,28349.0
2018-08-02 14:00:00,28.5,28.52,28.41,28.42,35389.0,27.2695,27.2887,27.1834,27.193,35389.0
2018-08-02 14:30:00,28.42,28.43,28.39,28.43,22673.0,27.193,27.2025,27.1643,27.2025,22673.0
2018-08-02 15:00:00,28.42,28.43,28.37,28.39,37914.0,27.193,27.2025,27.1451,27.1643,37914.0
2018-08-02 15:30:00,28.39,28.49,28.39,28.46,185688.0,27.1643,27.2599,27.1643,27.2312,185688.0
2018-08-03 09:30:00,28.44,28.74,28.41,28.61,36887.0,27.2121,27.4992,27.1834,27.3748,36887.0
2018-08-03 10:00:00,28.61,28.78,28.61,28.72,41698.0,27.3748,27.5374,27.3748,27.48,41698.0
2018-08-03 10:30:00,28.72,28.76,28.65,28.65,188103.0,27.48,27.5183,27.413,27.413,188103.0
2018-08-03 11:00:00,28.66,28.66,28.4,28.52,39408.0,27.4226,27.4226,27.1738,27.2887,39408.0
2018-08-03 11:30:00,28.52,28.54,28.48,28.49,27154.0,27.2887,27.3078,27.2504,27.2599,27154.0
2018-08-03 12:00:00,28.51,28.57,28.5,28.51,20251.0,27.2791,27.3365,27.2695,27.2791,20251.0
2018-08-03 12:30:00,28.53,28.56,28.5,28.56,21563.0,27.2982,27.3269,27.2695,27.3269,21563.0
2018-08-03 13:00:00,28.56,28.61,28.56,28.6,15748.0,27.3269,27.3748,27.3269,27.3652,15748.0
2018-08-03 13:30:00,28.59,28.59,28.55,28.55,17095.0,27.3556,27.3556,27.3174,27.3174,17095.0
2018-08-03 14:00:00,28.55,28.56,28.49,28.53,21342.0,27.3174,27.3269,27.2599,27.2982,21342.0
2018-08-03 14:30:00,28.54,28.58,28.52,28.57,45264.0,27.3078,27.3461,27.2887,27.3365,45264.0
2018-08-03 15:00:00,28.57,28.62,28.54,28.61,63796.0,27.3365,27.3843,27.3078,27.3748,63796.0
2018-08-03 15:30:00,28.61,28.64,28.53,28.54,119055.0,27.3748,27.4035,27.2982,27.3078,119055.0
2018-08-06 09:30:00,28.47,28.65,28.32,28.59,28998.0,27.2408,27.413,27.0973,27.3556,28998.0
2018-08-06 10:00:00,28.59,28.76,28.59,28.62,31412.0,27.3556,27.5183,27.3556,27.3843,31412.0
2018-08-06 10:30:00,28.62,28.69,28.55,28.55,32128.0,27.3843,27.4513,27.3174,27.3174,32128.0
2018-08-06 11:00:00,28.55,28.62,28.54,28.61,20653.0,27.3174,27.3843,27.3078,27.3748,20653.0
2018-08-06 11:30:00,28.61,28.63,28.6,28.63,20721.0,27.3748,27.3939,27.3652,27.3939,20721.0
2018-08-06 12:00:00,28.63,28.63,28.57,28.6,28313.0,27.3939,27.3939,27.3365,27.3652,28313.0
2018-08-06 12:30:00,28.6,28.61,28.56,28.59,22418.0,27.3652,27.3748,27.3269,27.3556,22418.0
2018-08-06 13:00:00,28.59,28.64,28.58,28.6,30445.0,27.3556,27.4035,27.3461,27.3652,30445.0
2018-08-06 13:30:00,28.6,28.6,28.52,28.52,24172.0,27.3652,27.3652,27.2887,27.2887,24172.0
2018-08-06 14:00:00,28.53,28.53,28.47,28.48,51235.0,27.2982,27.2982,27.2408,27.2504,51235.0
2018-08-06 14:30:00,28.47,28.48,28.41,28.42,39164.0,27.2408,27.2504,27.1834,27.193,39164.0
2018-08-06 15:00:00,28.43,28.47,28.38,28.45,82894.0,27.2025,27.2408,27.1547,27.2217,82894.0
2018-08-06 15:30:00,28.46,28.47,28.39,28.39,266341.0,27.2312,27.2408,27.1643,27.1643,266341.0
2018-08-07 09:30:00,28.46,28.63,28.46,28.58,30229.0,27.2312,27.3939,27.2312,27.3461,30229.0
2018-08-07 10:00:00,28.58,28.65,28.56,28.6,27730.0,27.3461,27.413,27.3269,27.3652,27730.0
2018-08-07 10:30:00,28.6,28.61,28.54,28.59,45007.0,27.3652,27.3748,27.3078,27.3556,45007.0
2018-08-07 11:00:00,28.59,28.66,28.58,28.64,63047.0,27.3556,27.4226,27.3461,27.4035,63047.0
2018-08-07 11:30:00,28.64,28.64,28.58,28.6,37299.0,27.4035,27.4035,27.3461,27.3652,37299.0
2018-08-07 12:00:00,28.61,28.67,28.6,28.66,32318.0,27.3748,27.4322,27.3652,27.4226,32318.0
2018-08-07 12:30:00,28.66,28.75,28.64,28.74,55484.0,27.4226,27.5087,27.4035,27.4992,55484.0
2018-08-07 13:00:00,28.74,28.77,28.73,28.76,25833.0,27.4992,27.5279,27.4896,27.5183,25833.0
2018-08-07 13:30:00,28.75,28.78,28.72,28.77,32913.0,27.5087,27.5374,27.48,27.5279,32913.0
2018-08-07 14:00:00,28.77,28.81,28.77,28.79,44937.0,27.5279,27.5661,27.5279,27.547,44937.0
2018-08-07 14:30:00,28.78,28.78,28.74,28.76,45650.0,27.5374,27.5374,27.4992,27.5183,45650.0
2018-08-07 15:00:00,28.75,28.78,28.74,28.78,31505.0,27.5087,27.5374,27.4992,27.5374,31505.0
2018-08-07 15:30:00,28.77,28.78,28.73,28.75,131429.0,27.5279,27.5374,27.4896,27.5087,131429.0
2018-08-08 09:30:00,28.77,28.82,28.74,28.78,29337.0,27.5279,27.5757,27.4992,27.5374,29337.0
2018-08-08 10:00:00,28.78,28.79,28.64,28.69,43089.0,27.5374,27.547,27.4035,27.4513,43089.0
2018-08-08 10:30:00,28.69,28.72,28.65,28.67,34916.0,27.4513,27.48,27.413,27.4322,34916.0
2018-08-08 11:00:00,28.68,28.73,28.64,28.66,47778.0,27.4417,27.4896,27.4035,27.4226,47778.0
2018-08-08 11:30:00,28.66,28.72,28.66,28.68,26596.0,27.4226,27.48,27.4226,27.4417,26596.0
2018-08-08 12:00:00,28.68,28.72,28.68,28.71,21576.0,27.4417,27.48,27.4417,27.4704,21576.0
2018-08-08 12:30:00,28.71,28.74,28.7,28.71,23532.0,27.4704,27.4992,27.4609,27.4704,23532.0
2018-08-08 13:00:00,28.7,28.77,28.7,28.75,37136.0,27.4609,27.5279,27.4609,27.5087,37136.0
2018-08-08 13:30:00,28.75,28.75,28.66,28.71,115493.0,27.5087,27.5087,27.4226,27.4704,115493.0
2018-08-08 14:00:00,28.71,28.74,28.67,28.69,82978.0,27.4704,27.4992,27.4322,27.4513,82978.0
2018-08-08 14:30:00,28.69,28.71,28.64,28.7,69309.0,27.4513,27.4704,27.4035,27.4609,69309.0
2018-08-08 15:00:00,28.71,28.71,28.67,28.69,44004.0,27.4704,27.4704,27.4322,27.4513,44004.0
2018-08-08 15:30:00,28.7,28.71,28.61,28.64,289665.0,27.4609,27.4704,27.3748,27.4035,289665.0
2018-08-09 09:30:00,28.67,28.86,28.53,28.78,34582.0,27.4322,27.614,27.2982,27.5374,34582.0
2018-08-09 10:00:00,28.78,28.9,28.7,28.7,55366.0,27.5374,27.6522,27.4609,27.4609,55366.0
2018-08-09 10:30:00,28.7,28.74,28.57,28.57,40608.0,27.4609,27.4992,27.3365,27.3365,40608.0
2018-08-09 11:00:00,28.56,28.62,28.54,28.6,49407.0,27.3269,27.3843,27.3078,27.3652,49407.0
2018-08-09 11:30:00,28.6,28.64,28.49,28.53,35650.0,27.3652,27.4035,27.2599,27.2982,35650.0
2018-08-09 12:00:00,28.54,28.56,28.52,28.52,37958.0,27.3078,27.3269,27.2887,27.2887,37958.0
2018-08-09 12:30:00,28.52,28.55,28.47,28.52,24015.0,27.2887,27.3174,27.2408,27.2887,24015.0
2018-08-09 13:00:00,28.51,28.51,28.45,28.5,19543.0,27.2791,27.2791,27.2217,27.2695,19543.0
2018-08-09 13:30:00,28.5,28.56,28.5,28.55,15929.0,27.2695,27.3269,27.2695,27.3174,15929.0
2018-08-09 14:00:00,28.56,28.57,28.5,28.5,25263.0,27.3269,27.3365,27.2695,27.2695,25263.0
2018-08-09 14:30:00,28.51,28.51,28.44,28.46,51831.0,27.2791,27.2791,27.2121,27.2312,51831.0
2018-08-09 15:00:00,28.46,28.47,28.4,28.43,37784.0,27.2312,27.2408,27.1738,27.2025,37784.0
2018-08-09 15:30:00,28.43,28.46,28.39,28.46,183858.0,27.2025,27.2312,27.1643,27.2312,183858.0
2018-08-10 09:30:00,28.24,28.39,28.06,28.11,59031.0,27.0207,27.1643,26.8485,26.8964,59031.0
2018-08-10 10:00:00,28.12,28.32,28.11,28.25,30117.0,26.9059,27.0973,26.8964,27.0303,30117.0
2018-08-10 10:30:00,28.27,28.3,28.19,28.29,33017.0,27.0494,27.0781,26.9729,27.0686,33017.0
2018-08-10 11:00:00,28.29,28.32,28.25,28.27,26629.0,27.0686,27.0973,27.0303,27.0494,26629.0
2018-08-10 11:30:00,28.26,28.36,28.26,28.32,31669.0,27.0399,27.1356,27.0399,27.0973,31669.0
2018-08-10 12:00:00,28.31,28.31,28.25,28.27,20861.0,27.0877,27.0877,27.0303,27.0494,20861.0
2018-08-10 12:30:00,28.27,28.3,28.26,28.29,22107.0,27.0494,27.0781,27.0399,27.0686,22107.0
2018-08-10 13:00:00,28.29,28.29,28.24,28.25,23003.0,27.0686,27.0686,27.0207,27.0303,23003.0
2018-08-10 13:30:00,28.24,28.24,28.14,28.14,35537.0,27.0207,27.0207,26.9251,26.9251,35537.0
2018-08-10 14:00:00,28.15,28.17,28.06,28.07,39440.0,26.9346,26.9538,26.8485,26.8581,39440.0
2018-08-10 14:30:00,28.07,28.1,28.06,28.07,41579.0,26.8581,26.8868,26.8485,26.8581,41579.0
2018-08-10 15:00:00,28.06,28.13,28.06,28.12,57031.0,26.8485,26.9155,26.8485,26.9059,57031.0
2018-08-10 15:30:00,28.13,28.13,28.06,28.07,157640.0,26.9155,26.9155,26.8485,26.8581,157640.0
2018-08-13 09:30:00,28.03,28.12,27.95,28.1,28012.0,26.8198,26.9059,26.7433,26.8868,28012.0
2018-08-13 10:00:00,28.09,28.28,28.09,28.17,35135.0,26.8772,27.059,26.8772,26.9538,35135.0
2018-08-13 10:30:00,28.18,28.26,28.18,28.19,23805.0,26.9633,27.0399,26.9633,26.9729,23805.0
2018-08-13 11:00:00,28.18,28.19,28.04,28.09,28376.0,26.9633,26.9729,26.8294,26.8772,28376.0
2018-08-13 11:30:00,28.09,28.13,27.98,27.99,30653.0,26.8772,26.9155,26.772,26.7815,30653.0
2018-08-13 12:00:00,27.98,28.03,27.92,27.94,31243.0,26.772,26.8198,26.7146,26.7337,31243.0
2018-08-13 12:30:00,27.94,27.99,27.93,27.98,25510.0,26.7337,26.7815,26.7241,26.772,25510.0
2018-08-13 13:00:00,27.98,28.01,27.91,28.0,19885.0,26.772,26.8007,26.705,26.7911,19885.0
2018-08-13 13:30:00,28.0,28.02,27.96,27.98,18898.0,26.7911,26.8102,26.7528,26.772,18898.0
2018-08-13 14:00:00,27.97,28.07,27.95,28.05,40615.0,26.7624,26.8581,26.7433,26.8389,40615.0
2018-08-13 14:30:00,28.05,28.06,27.97,27.99,55684.0,26.8389,26.8485,26.7624,26.7815,55684.0
2018-08-13 15:00:00,27.99,28.02,27.97,27.98,38970.0,26.7815,26.8102,26.7624,26.772,38970.0
2018-08-13 15:30:00,27.98,28.02,27.93,27.97,111144.0,26.772,26.8102,26.7241,26.7624,111144.0
2018-08-14 09:30:00,27.91,28.09,27.91,28.03,33077.0,26.781,26.9537,26.781,26.8961,33077.0
2018-08-14 10:00:00,28.01,28.05,27.93,28.05,33326.0,26.8769,26.9153,26.8002,26.9153,33326.0
2018-08-14 10:30:00,28.05,28.2,28.04,28.19,26471.0,26.9153,27.0592,26.9057,27.0496,26471.0
2018-08-14 11:00:00,28.2,28.27,28.2,28.25,29401.0,27.0592,27.1264,27.0592,27.1072,29401.0
2018-08-14 11:30:00,28.25,28.29,28.21,28.26,20734.0,27.1072,27.1456,27.0688,27.1168,20734.0
2018-08-14 12:00:00,28.26,28.3,28.24,28.28,38013.0,27.1168,27.1552,27.0976,27.136,38013.0
2018-08-14 12:30:00,28.28,28.29,28.14,28.15,22954.0,27.136,27.1456,27.0017,27.0113,22954.0
2018-08-14 13:00:00,28.15,28.19,28.15,28.16,19418.0,27.0113,27.0496,27.0113,27.0208,19418.0
2018-08-14 13:30:00,28.16,28.2,28.14,28.18,21613.0,27.0208,27.0592,27.0017,27.04,21613.0
2018-08-14 14:00:00,28.19,28.22,28.14,28.19,26988.0,27.0496,27.0784,27.0017,27.0496,26988.0
2018-08-14 14:30:00,28.2,28.23,28.18,28.19,18855.0,27.0592,27.088,27.04,27.0496,18855.0
2018-08-14 15:00:00,28.19,28.22,28.16,28.17,55575.0,27.0496,27.0784,27.0208,27.0304,55575.0
2018-08-14 15:30:00,28.18,28.2,28.1,28.13,108720.0,27.04,27.0592,26.9633,26.9921,108720.0
2018-08-15 09:30:00,27.89,27.98,27.62,27.76,58209.0,26.7618,26.8481,26.5027,26.637,58209.0
2018-08-15 10:00:00,27.77,27.77,27.61,27.61,32966.0,26.6466,26.6466,26.4931,26.4931,32966.0
2018-08-15 10:30:00,27.61,27.73,27.58,27.63,34971.0,26.4931,26.6082,26.4643,26.5123,34971.0
2018-08-15 11:00:00,27.63,27.76,27.59,27.74,30154.0,26.5123,26.637,26.4739,26.6178,30154.0
2018-08-15 11:30:00,27.73,27.75,27.6,27.6,21454.0,26.6082,26.6274,26.4835,26.4835,21454.0
2018-08-15 12:00:00,27.6,27.73,27.58,27.71,32093.0,26.4835,26.6082,26.4643,26.5891,32093.0
2018-08-15 12:30:00,27.71,27.73,27.66,27.68,39884.0,26.5891,26.6082,26.5411,26.5603,39884.0
2018-08-15 13:00:00,27.69,27.69,27.59,27.6,26233.0,26.5699,26.5699,26.4739,26.4835,26233.0
2018-08-15 13:30:00,27.61,27.66,27.59,27.63,22721.0,26.4931,26.5411,26.4739,26.5123,22721.0
2018-08-15 14:00:00,27.63,27.67,27.6,27.63,36790.0,26.5123,26.5507,26.4835,26.5123,36790.0
2018-08-15 14:30:00,27.63,27.69,27.61,27.65,42619.0,26.5123,26.5699,26.4931,26.5315,42619.0
2018-08-15 15:00:00,27.66,27.72,27.66,27.71,49451.0,26.5411,26.5986,26.5411,26.5891,49451.0
2018-08-15 15:30:00,27.71,27.77,27.67,27.7,192875.0,26.5891,26.6466,26.5507,26.5795,192875.0
2018-08-16 09:30:00,27.83,27.99,27.83,27.94,40340.0,26.7042,26.8577,26.7042,26.8097,40340.0
2018-08-16 10:00:00,27.95,28.05,27.94,27.98,20660.0,26.8193,26.9153,26.8097,26.8481,20660.0
2018-08-16 10:30:00,27.98,28.06,27.87,27.88,27863.0,26.8481,26.9249,26.7426,26.7522,27863.0
2018-08-16 11:00:00,27.89,27.99,27.88,27.91,64478.0,26.7618,26.8577,26.7522,26.781,64478.0
2018-08-16 11:30:00,27.92,27.95,27.88,27.95,38045.0,26.7906,26.8193,26.7522,26.8193,38045.0
2018-08-16 12:00:00,27.95,27.95,27.91,27.92,37484.0,26.8193,26.8193,26.781,26.7906,37484.0
2018-08-16 12:30:00,27.93,27.93,27.81,27.85,32840.0,26.8002,26.8002,26.685,26.7234,32840.0
2018-08-16 13:00:00,27.85,27.85,27.8,27.8,21645.0,26.7234,26.7234,26.6754,26.6754,21645.0
2018-08-16 13:30:00,27.8,27.81,27.72,27.74,27741.0,26.6754,26.685,26.5986,26.6178,27741.0
2018-08-16 14:00:00,27.74,27.81,27.71,27.71,41353.0,26.6178,26.685,26.5891,26.5891,41353.0
2018-08-16 14:30:00,27.71,27.74,27.67,27.71,37268.0,26.5891,26.6178,26.5507,26.5891,37268.0
2018-08-16 15:00:00,27.71,27.75,27.7,27.75,46288.0,26.5891,26.6274,26.5795,26.6274,46288.0
2018-08-16 15:30:00,27.75,27.75,27.56,27.6,217960.0,26.6274,26.6274,26.4451,26.4835,217960.0
2018-08-17 09:30:00,27.49,27.6,27.39,27.56,66968.0,26.378,26.4835,26.282,26.4451,66968.0
2018-08-17 10:00:00,27.55,27.63,27.51,27.53,72263.0,26.4355,26.5123,26.3971,26.4163,72263.0
2018-08-17 10:30:00,27.53,27.58,27.48,27.53,101847.0,26.4163,26.4643,26.3684,26.4163,101847.0
2018-08-17 11:00:00,27.54,27.62,27.49,27.62,83575.0,26.4259,26.5027,26.378,26.5027,83575.0
2018-08-17 11:30:00,27.62,27.75,27.61,27.74,51536.0,26.5027,26.6274,26.4931,26.6178,51536.0
2018-08-17 12:00:00,27.73,27.76,27.7,27.74,39203.0,26.6082,26.637,26.5795,26.6178,39203.0
2018-08-17 12:30:00,27.74,27.74,27.65,27.65,39910.0,26.6178,26.6178,26.5315,26.5315,39910.0
2018-08-17 13:00:00,27.66,27.71,27.64,27.64,63301.0,26.5411,26.5891,26.5219,26.5219,63301.0
2018-08-17 13:30:00,27.64,27.69,27.63,27.69,39099.0,26.5219,26.5699,26.5123,26.5699,39099.0
2018-08-17 14:00:00,27.69,27.7,27.62,27.65,159828.0,26.5699,26.5795,26.5027,26.5315,159828.0
2018-08-17 14:30:00,27.65,27.66,27.55,27.59,79133.0,26.5315,26.5411,26.4355,26.4739,79133.0
2018-08-17 15:00:00,27.6,27.6,27.49,27.59,101479.0,26.4835,26.4835,26.378,26.4739,101479.0
2018-08-17 15:30:00,27.58,27.72,27.57,27.66,243573.0,26.4643,26.5986,26.4547,26.5411,243573.0
2018-08-20 09:30:00,27.76,28.03,27.75,28.02,42948.0,26.637,26.8961,26.6274,26.8865,42948.0
2018-08-20 10:00:00,28.07,28.09,27.92,28.09,34703.0,26.9345,26.9537,26.7906,26.9537,34703.0
2018-08-20 10:30:00,28.09,28.11,27.97,28.01,44603.0,26.9537,26.9729,26.8385,26.8769,44603.0
2018-08-20 11:00:00,28.02,28.06,27.99,28.05,23593.0,26.8865,26.9249,26.8577,26.9153,23593.0
2018-08-20 11:30:00,28.05,28.13,28.03,28.08,20826.0,26.9153,26.9921,26.8961,26.9441,20826.0
2018-08-20 12:00:00,28.08,28.13,28.06,28.11,15194.0,26.9441,26.9921,26.9249,26.9729,15194.0
2018-08-20 12:30:00,28.1,28.12,28.06,28.07,16729.0,26.9633,26.9825,26.9249,26.9345,16729.0
2018-08-20 13:00:00,28.07,28.11,28.07,28.11,14326.0,26.9345,26.9729,26.9345,26.9729,14326.0
2018-08-20 13:30:00,28.11,28.18,28.1,28.17,35587.0,26.9729,27.04,26.9633,27.0304,35587.0
2018-08-20 14:00:00,28.17,28.18,28.09,28.12,24197.0,27.0304,27.04,26.9537,26.9825,24197.0
2018-08-20 14:30:00,28.12,28.16,28.12,28.14,32762.0,26.9825,27.0208,26.9825,27.0017,32762.0
2018-08-20 15:00:00,28.14,28.16,28.11,28.12,46504.0,27.0017,27.0208,26.9729,26.9825,46504.0
2018-08-20 15:30:00,28.13,28.13,27.96,27.99,306705.0,26.9921,26.9921,26.8289,26.8577,306705.0
2018-08-21 09:30:00,28.15,28.3,28.12,28.3,58493.0,27.0113,27.1552,26.9825,27.1552,58493.0
2018-08-21 10:00:00,28.31,28.37,28.27,28.3,48304.0,27.1648,27.2224,27.1264,27.1552,48304.0
2018-08-21 10:30:00,28.3,28.38,28.28,28.3,52559.0,27.1552,27.2319,27.136,27.1552,52559.0
2018-08-21 11:00:00,28.3,28.32,28.27,28.29,28646.0,27.1552,27.1744,27.1264,27.1456,28646.0
2018-08-21 11:30:00,28.3,28.37,28.29,28.35,46259.0,27.1552,27.2224,27.1456,27.2032,46259.0
2018-08-21 12:00:00,28.36,28.39,28.29,28.34,54395.0,27.2128,27.2415,27.1456,27.1936,54395.0
2018-08-21 12:30:00,28.34,28.35,28.29,28.32,91856.0,27.1936,27.2032,27.1456,27.1744,91856.0
2018-08-21 13:00:00,28.32,28.38,28.32,28.35,78775.0,27.1744,27.2319,27.1744,27.2032,78775.0
2018-08-21 13:30:00,28.35,28.36,28.34,28.34,28118.0,27.2032,27.2128,27.1936,27.1936,28118.0
2018-08-21 14:00:00,28.35,28.35,28.28,28.28,42049.0,27.2032,27.2032,27.136,27.136,42049.0
2018-08-21 14:30:00,28.28,28.28,28.16,28.21,78275.0,27.136,27.136,27.0208,27.0688,78275.0
2018-08-21 15:00:00,28.21,28.33,28.2,28.32,75702.0,27.0688,27.184,27.0592,27.1744,75702.0
2018-08-21 15:30:00,28.32,28.35,28.25,28.32,161096.0,27.1744,27.2032,27.1072,27.1744,161096.0
2018-08-22 09:30:00,28.22,28.43,28.2,28.29,38105.0,27.0784,27.2799,27.0592,27.1456,38105.0
2018-08-22 10:00:00,28.31,28.37,28.25,28.35,25665.0,27.1648,27.2224,27.1072,27.2032,25665.0
2018-08-22 10:30:00,28.36,28.42,28.31,28.39,31726.0,27.2128,27.2703,27.1648,27.2415,31726.0
2018-08-22 11:00:00,28.4,28.46,28.39,28.46,25682.0,27.2511,27.3087,27.2415,27.3087,25682.0
2018-08-22 11:30:00,28.46,28.49,28.38,28.39,44447.0,27.3087,27.3375,27.2319,27.2415,44447.0
2018-08-22 12:00:00,28.39,28.39,28.32,28.35,22895.0,27.2415,27.2415,27.1744,27.2032,22895.0
2018-08-22 12:30:00,28.34,28.35,28.25,28.27,21855.0,27.1936,27.2032,27.1072,27.1264,21855.0
2018-08-22 13:00:00,28.28,28.32,28.26,28.32,22813.0,27.136,27.1744,27.1168,27.1744,22813.0
2018-08-22 13:30:00,28.32,28.32,28.26,28.27,18591.0,27.1744,27.1744,27.1168,27.1264,18591.0
2018-08-22 14:00:00,28.27,28.29,28.23,28.26,23546.0,27.1264,27.1456,27.088,27.1168,23546.0
2018-08-22 14:30:00,28.27,28.29,28.24,28.28,30094.0,27.1264,27.1456,27.0976,27.136,30094.0
2018-08-22 15:00:00,28.29,28.34,28.28,28.34,22193.0,27.1456,27.1936,27.136,27.1936,22193.0
2018-08-22 15:30:00,28.34,28.37,28.31,28.33,92822.0,27.1936,27.2224,27.1648,27.184,92822.0
2018-08-23 09:30:00,28.22,28.35,28.22,28.34,38386.0,27.0784,27.2032,27.0784,27.1936,38386.0
2018-08-23 10:00:00,28.33,28.35,28.25,28.29,31195.0,27.184,27.2032,27.1072,27.1456,31195.0
2018-08-23 10:30:00,28.28,28.28,28.09,28.11,22705.0,27.136,27.136,26.9537,26.9729,22705.0
2018-08-23 11:00:00,28.11,28.15,28.04,28.09,30937.0,26.9729,27.0113,26.9057,26.9537,30937.0
2018-08-23 11:30:00,28.09,28.13,28.03,28.09,32587.0,26.9537,26.9921,26.8961,26.9537,32587.0
2018-08-23 12:00:00,28.09,28.2,28.08,28.17,40782.0,26.9537,27.0592,26.9441,27.0304,40782.0
2018-08-23 12:30:00,28.16,28.21,28.1,28.1,32292.0,27.0208,27.0688,26.9633,26.9633,32292.0
2018-08-23 13:00:00,28.11,28.11,28.02,28.06,17620.0,26.9729,26.9729,26.8865,26.9249,17620.0
2018-08-23 13:30:00,28.06,28.08,28.05,28.06,14460.0,26.9249,26.9441,26.9153,26.9249,14460.0
2018-08-23 14:00:00,28.06,28.09,28.05,28.06,19918.0,26.9249,26.9537,26.9153,26.9249,19918.0
2018-08-23 14:30:00,28.06,28.08,28.01,28.05,37445.0,26.9249,26.9441,26.8769,26.9153,37445.0
2018-08-23 15:00:00,28.06,28.08,27.96,28.0,49745.0,26.9249,26.9441,26.8289,26.8673,49745.0
2018-08-23 15:30:00,28.0,28.0,27.88,27.95,153328.0,26.8673,26.8673,26.7522,26.8193,153328.0
2018-08-24 09:30:00,28.0,28.01,27.86,27.95,45615.0,26.8673,26.8769,26.733,26.8193,45615.0
2018-08-24 10:00:00,27.95,28.02,27.88,28.02,32894.0,26.8193,26.8865,26.7522,26.8865,32894.0
2018-08-24 10:30:00,28.02,28.13,28.02,28.11,52158.0,26.8865,26.9921,26.8865,26.9729,52158.0
2018-08-24 11:00:00,28.11,28.12,28.05,28.07,29130.0,26.9729,26.9825,26.9153,26.9345,29130.0
2018-08-24 11:30:00,28.07,28.08,28.01,28.07,27179.0,26.9345,26.9441,26.8769,26.9345,27179.0
2018-08-24 12:00:00,28.08,28.1,28.04,28.1,27053.0,26.9441,26.9633,26.9057,26.9633,27053.0
2018-08-24 12:30:00,28.09,28.11,28.07,28.1,41444.0,26.9537,26.9729,26.9345,26.9633,41444.0
2018-08-24 13:00:00,28.1,28.13,28.08,28.09,22509.0,26.9633,26.9921,26.9441,26.9537,22509.0
2018-08-24 13:30:00,28.09,28.09,28.02,28.04,27515.0,26.9537,26.9537,26.8865,26.9057,27515.0
2018-08-24 14:00:00,28.04,28.14,28.03,28.11,42741.0,26.9057,27.0017,26.8961,26.9729,42741.0
2018-08-24 14:30:00,28.1,28.11,28.06,28.07,38036.0,26.9633,26.9729,26.9249,26.9345,38036.0
2018-08-24 15:00:00,28.07,28.09,28.05,28.08,51080.0,26.9345,26.9537,26.9153,26.9441,51080.0
2018-08-24 15:30:00,28.09,28.13,28.05,28.09,230298.0,26.9537,26.9921,26.9153,26.9537,230298.0
2018-08-27 09:30:00,28.31,28.62,28.31,28.6,55509.0,27.1648,27.4622,27.1648,27.443,55509.0
2018-08-27 10:00:00,28.6,28.74,28.6,28.71,47748.0,27.443,27.5774,27.443,27.5486,47748.0
2018-08-27 10:30:00,28.71,28.77,28.66,28.75,60392.0,27.5486,27.6062,27.5006,27.587,60392.0
2018-08-27 11:00:00,28.76,28.78,28.71,28.74,42591.0,27.5966,27.6158,27.5486,27.5774,42591.0
2018-08-27 11:30:00,28.74,28.82,28.72,28.82,37972.0,27.5774,27.6541,27.5582,27.6541,37972.0
2018-08-27 12:00:00,28.82,28.85,28.79,28.8,27897.0,27.6541,27.6829,27.6254,27.635,27897.0
2018-08-27 12:30:00,28.8,28.87,28.78,28.87,39980.0,27.635,27.7021,27.6158,27.7021,39980.0
2018-08-27 13:00:00,28.87,28.88,28.82,28.83,24630.0,27.7021,27.7117,27.6541,27.6637,24630.0
2018-08-27 13:30:00,28.84,28.93,28.84,28.89,36196.0,27.6733,27.7597,27.6733,27.7213,36196.0
2018-08-27 14:00:00,28.89,28.91,28.85,28.88,39306.0,27.7213,27.7405,27.6829,27.7117,39306.0
2018-08-27 14:30:00,28.88,28.93,28.88,28.93,45745.0,27.7117,27.7597,27.7117,27.7597,45745.0
2018-08-27 15:00:00,28.92,28.93,28.85,28.88,60021.0,27.7501,27.7597,27.6829,27.7117,60021.0
2018-08-27 15:30:00,28.88,28.89,28.84,28.86,166790.0,27.7117,27.7213,27.6733,27.6925,166790.0
2018-08-28 09:30:00,28.99,29.26,28.9,29.18,65349.0,27.8173,28.0764,27.7309,27.9996,65349.0
2018-08-28 10:00:00,29.18,29.34,29.17,29.32,69126.0,27.9996,28.1531,27.99,28.1339,69126.0
2018-08-28 10:30:00,29.31,29.34,29.25,29.29,30940.0,28.1243,28.1531,28.0668,28.1051,30940.0
2018-08-28 11:00:00,29.28,29.45,29.24,29.39,136997.0,28.0955,28.2587,28.0572,28.2011,136997.0
2018-08-28 11:30:00,29.39,29.4,29.31,29.36,70602.0,28.2011,28.2107,28.1243,28.1723,70602.0
2018-08-28 12:00:00,29.36,29.46,29.33,29.45,65734.0,28.1723,28.2683,28.1435,28.2587,65734.0
2018-08-28 12:30:00,29.46,29.57,29.45,29.57,65100.0,28.2683,28.3738,28.2587,28.3738,65100.0
2018-08-28 13:00:00,29.57,29.66,29.55,29.63,75346.0,28.3738,28.4602,28.3546,28.4314,75346.0
2018-08-28 13:30:00,29.64,29.78,29.54,29.57,118349.0,28.441,28.5753,28.345,28.3738,118349.0
2018-08-28 14:00:00,29.56,29.59,29.53,29.58,58181.0,28.3642,28.393,28.3354,28.3834,58181.0
2018-08-28 14:30:00,29.58,29.7,29.57,29.63,64032.0,28.3834,28.4986,28.3738,28.4314,64032.0
2018-08-28 15:00:00,29.63,29.72,29.6,29.68,114460.0,28.4314,28.5177,28.4026,28.4794,114460.0
2018-08-28 15:30:00,29.68,29.71,29.65,29.69,325604.0,28.4794,28.5081,28.4506,28.489,325604.0
2018-08-29 09:30:00,29.71,29.71,29.54,29.65,83243.0,28.5081,28.5081,28.345,28.4506,83243.0
2018-08-29 10:00:00,29.65,29.8,29.64,29.78,44609.0,28.4506,28.5945,28.441,28.5753,44609.0
2018-08-29 10:30:00,29.78,29.84,29.62,29.63,94135.0,28.5753,28.6329,28.4218,28.4314,94135.0
2018-08-29 11:00:00,29.63,29.7,29.62,29.7,61239.0,28.4314,28.4986,28.4218,28.4986,61239.0
2018-08-29 11:30:00,29.71,29.74,29.6,29.67,50809.0,28.5081,28.5369,28.4026,28.4698,50809.0
2018-08-29 12:00:00,29.67,29.69,29.64,29.65,26333.0,28.4698,28.489,28.441,28.4506,26333.0
2018-08-29 12:30:00,29.66,29.7,29.64,29.7,29143.0,28.4602,28.4986,28.441,28.4986,29143.0
2018-08-29 13:00:00,29.7,29.73,29.61,29.61,49127.0,28.4986,28.5273,28.4122,28.4122,49127.0
2018-08-29 13:30:00,29.62,29.65,29.61,29.65,25076.0,28.4218,28.4506,28.4122,28.4506,25076.0
2018-08-29 14:00:00,29.65,29.68,29.63,29.63,42795.0,28.4506,28.4794,28.4314,28.4314,42795.0
2018-08-29 14:30:00,29.63,29.63,29.57,29.58,44480.0,28.4314,28.4314,28.3738,28.3834,44480.0
2018-08-29 15:00:00,29.59,29.66,29.59,29.64,43466.0,28.393,28.4602,28.393,28.441,43466.0
2018-08-29 15:30:00,29.65,29.68,29.58,29.65,399322.0,28.4506,28.4794,28.3834,28.4506,399322.0
2018-08-30 09:30:00,29.54,29.76,29.52,29.66,49775.0,28.345,28.5561,28.3258,28.4602,49775.0
2018-08-30 10:00:00,29.67,29.69,29.59,29.6,38590.0,28.4698,28.489,28.393,28.4026,38590.0
2018-08-30 10:30:00,29.61,29.69,29.59,29.64,37794.0,28.4122,28.489,28.393,28.441,37794.0
2018-08-30 11:00:00,29.64,29.65,29.58,29.59,26815.0,28.441,28.4506,28.3834,28.393,26815.0
2018-08-30 11:30:00,29.59,29.65,29.51,29.6,59793.0,28.393,28.4506,28.3162,28.4026,59793.0
2018-08-30 12:00:00,29.6,29.69,29.59,29.65,47288.0,28.4026,28.489,28.393,28.4506,47288.0
2018-08-30 12:30:00,29.65,29.77,29.64,29.75,25783.0,28.4506,28.5657,28.441,28.5465,25783.0
2018-08-30 13:00:00,29.75,29.83,29.75,29.8,26498.0,28.5465,28.6233,28.5465,28.5945,26498.0
2018-08-30 13:30:00,29.81,29.87,29.78,29.86,26268.0,28.6041,28.6617,28.5753,28.6521,26268.0
2018-08-30 14:00:00,29.87,29.92,29.76,29.76,41001.0,28.6617,28.7097,28.5561,28.5561,41001.0
2018-08-30 14:30:00,29.76,29.81,29.73,29.73,29381.0,28.5561,28.6041,28.5273,28.5273,29381.0
2018-08-30 15:00:00,29.73,29.73,29.64,29.67,66835.0,28.5273,28.5273,28.441,28.4698,66835.0
2018-08-30 15:30:00,29.67,29.69,29.64,29.66,135259.0,28.4698,28.489,28.441,28.4602,135259.0
2018-08-31 09:30:00,29.59,29.79,29.52,29.68,52301.0,28.393,28.5849,28.3258,28.4794,52301.0
2018-08-31 10:00:00,29.68,29.78,29.55,29.57,62316.0,28.4794,28.5753,28.3546,28.3738,62316.0
2018-08-31 10:30:00,29.58,29.58,29.51,29.52,50827.0,28.3834,28.3834,28.3162,28.3258,50827.0
2018-08-31 11:00:00,29.52,29.53,29.43,29.45,53649.0,28.3258,28.3354,28.2395,28.2587,53649.0
2018-08-31 11:30:00,29.45,29.5,29.39,29.4,45020.0,28.2587,28.3066,28.2011,28.2107,45020.0
2018-08-31 12:00:00,29.39,29.41,29.32,29.38,58876.0,28.2011,28.2203,28.1339,28.1915,58876.0
2018-08-31 12:30:00,29.38,29.49,29.37,29.44,37014.0,28.1915,28.297,28.1819,28.2491,37014.0
2018-08-31 13:00:00,29.43,29.52,29.43,29.51,23330.0,28.2395,28.3258,28.2395,28.3162,23330.0
2018-08-31 13:30:00,29.51,29.53,29.48,29.51,30057.0,28.3162,28.3354,28.2875,28.3162,30057.0
2018-08-31 14:00:00,29.51,29.52,29.46,29.5,38700.0,28.3162,28.3258,28.2683,28.3066,38700.0
2018-08-31 14:30:00,29.5,29.55,29.49,29.53,49800.0,28.3066,28.3546,28.297,28.3354,49800.0
2018-08-31 15:00:00,29.52,29.56,29.47,29.51,70658.0,28.3258,28.3642,28.2779,28.3162,70658.0
2018-08-31 15:30:00,29.51,29.64,29.51,29.56,236571.0,28.3162,28.441,28.3162,28.3642,236571.0
2018-09-04 09:30:00,29.5,29.5,29.27,29.48,53306.0,28.3066,28.3066,28.0859,28.2875,53306.0
2018-09-04 10:00:00,29.51,29.61,29.49,29.51,43061.0,28.3162,28.4122,28.297,28.3162,43061.0
2018-09-04 10:30:00,29.5,29.64,29.48,29.59,35737.0,28.3066,28.441,28.2875,28.393,35737.0
2018-09-04 11:00:00,29.59,29.6,29.37,29.38,38775.0,28.393,28.4026,28.1819,28.1915,38775.0
2018-09-04 11:30:00,29.37,29.48,29.37,29.41,40150.0,28.1819,28.2875,28.1819,28.2203,40150.0
2018-09-04 12:00:00,29.42,29.45,29.36,29.41,55558.0,28.2299,28.2587,28.1723,28.2203,55558.0
2018-09-04 12:30:00,29.42,29.49,29.41,29.47,35963.0,28.2299,28.297,28.2203,28.2779,35963.0
2018-09-04 13:00:00,29.47,29.54,29.47,29.5,30172.0,28.2779,28.345,28.2779,28.3066,30172.0
2018-09-04 13:30:00,29.5,29.53,29.47,29.5,40058.0,28.3066,28.3354,28.2779,28.3066,40058.0
2018-09-04 14:00:00,29.5,29.52,29.47,29.51,48872.0,28.3066,28.3258,28.2779,28.3162,48872.0
2018-09-04 14:30:00,29.51,29.63,29.5,29.62,53759.0,28.3162,28.4314,28.3066,28.4218,53759.0
2018-09-04 15:00:00,29.63,29.72,29.61,29.71,170694.0,28.4314,28.5177,28.4122,28.5081,170694.0
2018-09-04 15:30:00,29.71,29.71,29.63,29.67,275756.0,28.5081,28.5081,28.4314,28.4698,275756.0
2018-09-05 09:30:00,29.57,29.84,29.57,29.73,54320.0,28.3738,28.6329,28.3738,28.5273,54320.0
2018-09-05 10:00:00,29.73,29.75,29.59,29.74,83143.0,28.5273,28.5465,28.393,28.5369,83143.0
2018-09-05 10:30:00,29.73,29.88,29.65,29.86,49219.0,28.5273,28.6713,28.4506,28.6521,49219.0
2018-09-05 11:00:00,29.87,29.91,29.81,29.81,56698.0,28.6617,28.7001,28.6041,28.6041,56698.0
2018-09-05 11:30:00,29.81,29.88,29.78,29.85,32418.0,28.6041,28.6713,28.5753,28.6425,32418.0
2018-09-05 12:00:00,29.85,29.89,29.8,29.8,31248.0,28.6425,28.6809,28.5945,28.5945,31248.0
2018-09-05 12:30:00,29.81,29.84,29.7,29.7,41410.0,28.6041,28.6329,28.4986,28.4986,41410.0
2018-09-05 13:00:00,29.71,29.77,29.7,29.73,40901.0,28.5081,28.5657,28.4986,28.5273,40901.0
2018-09-05 13:30:00,29.73,29.75,29.66,29.67,33433.0,28.5273,28.5465,28.4602,28.4698,33433.0
2018-09-05 14:00:00,29.67,29.71,29.64,29.7,42550.0,28.4698,28.5081,28.441,28.4986,42550.0
2018-09-05 14:30:00,29.7,29.72,29.61,29.63,63571.0,28.4986,28.5177,28.4122,28.4314,63571.0
2018-09-05 15:00:00,29.63,29.72,29.63,29.71,42392.0,28.4314,28.5177,28.4314,28.5081,42392.0
2018-09-05 15:30:00,29.71,29.74,29.6,29.63,188272.0,28.5081,28.5369,28.4026,28.4314,188272.0
2018-09-06 09:30:00,29.58,29.82,29.57,29.64,49371.0,28.3834,28.6137,28.3738,28.441,49371.0
2018-09-06 10:00:00,29.63,29.63,29.5,29.56,50699.0,28.4314,28.4314,28.3066,28.3642,50699.0
2018-09-06 10:30:00,29.56,29.57,29.4,29.48,40239.0,28.3642,28.3738,28.2107,28.2875,40239.0
2018-09-06 11:00:00,29.47,29.5,29.38,29.5,46123.0,28.2779,28.3066,28.1915,28.3066,46123.0
2018-09-06 11:30:00,29.49,29.52,29.44,29.51,29495.0,28.297,28.3258,28.2491,28.3162,29495.0
2018-09-06 12:00:00,29.51,29.51,29.41,29.42,52747.0,28.3162,28.3162,28.2203,28.2299,52747.0
2018-09-06 12:30:00,29.43,29.45,29.4,29.42,36472.0,28.2395,28.2587,28.2107,28.2299,36472.0
2018-09-06 13:00:00,29.43,29.46,29.37,29.42,49359.0,28.2395,28.2683,28.1819,28.2299,49359.0
2018-09-06 13:30:00,29.42,29.49,29.39,29.46,34785.0,28.2299,28.297,28.2011,28.2683,34785.0
2018-09-06 14:00:00,29.46,29.49,29.42,29.44,46174.0,28.2683,28.297,28.2299,28.2491,46174.0
2018-09-06 14:30:00,29.44,29.49,29.43,29.48,54782.0,28.2491,28.297,28.2395,28.2875,54782.0
2018-09-06 15:00:00,29.48,29.55,29.48,29.49,48689.0,28.2875,28.3546,28.2875,28.297,48689.0
2018-09-06 15:30:00,29.49,29.5,29.36,29.38,236268.0,28.297,28.3066,28.1723,28.1915,236268.0
2018-09-07 09:30:00,29.23,29.43,29.2,29.3,50184.0,28.0476,28.2395,28.0188,28.1147,50184.0
2018-09-07 10:00:00,29.3,29.37,29.25,29.3,39013.0,28.1147,28.1819,28.0668,28.1147,39013.0
2018-09-07 10:30:00,29.29,29.38,29.26,29.35,37648.0,28.1051,28.1915,28.0764,28.1627,37648.0
2018-09-07 11:00:00,29.35,29.35,29.25,29.27,36629.0,28.1627,28.1627,28.0668,28.0859,36629.0
2018-09-07 11:30:00,29.28,29.32,29.22,29.29,176570.0,28.0955,28.1339,28.038,28.1051,176570.0
2018-09-07 12:00:00,29.28,29.28,29.01,29.01,48488.0,28.0955,28.0955,27.8365,27.8365,48488.0
2018-09-07 12:30:00,29.0,29.07,28.99,29.06,39223.0,27.8269,27.894,27.8173,27.8844,39223.0
2018-09-07 13:00:00,29.06,29.07,29.0,29.06,39394.0,27.8844,27.894,27.8269,27.8844,39394.0
2018-09-07 13:30:00,29.06,29.08,29.03,29.04,30318.0,27.8844,27.9036,27.8557,27.8653,30318.0
2018-09-07 14:00:00,29.05,29.19,29.04,29.19,40666.0,27.8748,28.0092,27.8653,28.0092,40666.0
2018-09-07 14:30:00,29.19,29.26,29.18,29.26,54662.0,28.0092,28.0764,27.9996,28.0764,54662.0
2018-09-07 15:00:00,29.25,29.27,29.21,29.25,52572.0,28.0668,28.0859,28.0284,28.0668,52572.0
2018-09-07 15:30:00,29.25,29.25,29.11,29.16,154126.0,28.0668,28.0668,27.9324,27.9804,154126.0
2018-09-10 09:30:00,29.27,29.52,29.21,29.48,53439.0,28.0859,28.3258,28.0284,28.2875,53439.0
2018-09-10 10:00:00,29.47,29.57,29.38,29.53,48203.0,28.2779,28.3738,28.1915,28.3354,48203.0
2018-09-10 10:30:00,29.54,29.63,29.53,29.61,42656.0,28.345,28.4314,28.3354,28.4122,42656.0
2018-09-10 11:00:00,29.6,29.67,29.55,29.64,48767.0,28.4026,28.4698,28.3546,28.441,48767.0
2018-09-10 11:30:00,29.64,29.66,29.46,29.56,93842.0,28.441,28.4602,28.2683,28.3642,93842.0
2018-09-10 12:00:00,29.57,29.57,29.48,29.48,36074.0,28.3738,28.3738,28.2875,28.2875,36074.0
2018-09-10 12:30:00,29.47,29.51,29.34,29.4,185817.0,28.2779,28.3162,28.1531,28.2107,185817.0
2018-09-10 13:00:00,29.4,29.46,29.39,29.46,28544.0,28.2107,28.2683,28.2011,28.2683,28544.0
2018-09-10 13:30:00,29.46,29.51,29.44,29.51,40857.0,28.2683,28.3162,28.2491,28.3162,40857.0
2018-09-10 14:00:00,29.5,29.58,29.5,29.58,43658.0,28.3066,28.3834,28.3066,28.3834,43658.0
2018-09-10 14:30:00,29.58,29.61,29.49,29.52,83482.0,28.3834,28.4122,28.297,28.3258,83482.0
2018-09-10 15:00:00,29.52,29.53,29.49,29.5,59917.0,28.3258,28.3354,28.297,28.3066,59917.0
2018-09-10 15:30:00,29.5,29.52,29.45,29.47,164984.0,28.3066,28.3258,28.2587,28.2779,164984.0
2018-09-11 09:30:00,29.31,29.39,29.16,29.35,54400.0,28.1243,28.2011,27.9804,28.1627,54400.0
2018-09-11 10:00:00,29.34,29.45,29.3,29.33,74975.0,28.1531,28.2587,28.1147,28.1435,74975.0
2018-09-11 10:30:00,29.32,29.32,29.04,29.05,79979.0,28.1339,28.1339,27.8653,27.8748,79979.0
2018-09-11 11:00:00,29.06,29.21,29.05,29.18,155116.0,27.8844,28.0284,27.8748,27.9996,155116.0
2018-09-11 11:30:00,29.19,29.19,29.05,29.13,101520.0,28.0092,28.0092,27.8748,27.9516,101520.0
2018-09-11 12:00:00,29.14,29.37,29.12,29.34,116142.0,27.9612,28.1819,27.942,28.1531,116142.0
2018-09-11 12:30:00,29.34,29.41,29.33,29.4,52667.0,28.1531,28.2203,28.1435,28.2107,52667.0
2018-09-11 13:00:00,29.41,29.44,29.37,29.43,38538.0,28.2203,28.2491,28.1819,28.2395,38538.0
2018-09-11 13:30:00,29.42,29.44,29.36,29.44,50025.0,28.2299,28.2491,28.1723,28.2491,50025.0
2018-09-11 14:00:00,29.44,29.48,29.41,29.48,51248.0,28.2491,28.2875,28.2203,28.2875,51248.0
2018-09-11 14:30:00,29.48,29.5,29.42,29.44,60617.0,28.2875,28.3066,28.2299,28.2491,60617.0
2018-09-11 15:00:00,29.44,29.48,29.43,29.48,66444.0,28.2491,28.2875,28.2395,28.2875,66444.0
2018-09-11 15:30:00,29.48,29.52,29.45,29.49,251776.0,28.2875,28.3258,28.2587,28.297,251776.0
2018-09-12 09:30:00,29.37,29.46,29.33,29.37,64070.0,28.1819,28.2683,28.1435,28.1819,64070.0
2018-09-12 10:00:00,29.37,29.41,29.19,29.21,60705.0,28.1819,28.2203,28.0092,28.0284,60705.0
2018-09-12 10:30:00,29.2,29.21,29.03,29.04,47784.0,28.0188,28.0284,27.8557,27.8653,47784.0
2018-09-12 11:00:00,29.04,29.33,29.01,29.33,65715.0,27.8653,28.1435,27.8365,28.1435,65715.0
2018-09-12 11:30:00,29.33,29.36,29.15,29.15,66503.0,28.1435,28.1723,27.9708,27.9708,66503.0
2018-09-12 12:00:00,29.15,29.25,29.14,29.25,46473.0,27.9708,28.0668,27.9612,28.0668,46473.0
2018-09-12 12:30:00,29.24,29.31,29.23,29.26,52736.0,28.0572,28.1243,28.0476,28.0764,52736.0
2018-09-12 13:00:00,29.26,29.33,29.25,29.33,41116.0,28.0764,28.1435,28.0668,28.1435,41116.0
2018-09-12 13:30:00,29.32,29.35,29.24,29.25,38195.0,28.1339,28.1627,28.0572,28.0668,38195.0
2018-09-12 14:00:00,29.24,29.3,29.23,29.29,46771.0,28.0572,28.1147,28.0476,28.1051,46771.0
2018-09-12 14:30:00,29.29,29.31,29.23,29.24,101277.0,28.1051,28.1243,28.0476,28.0572,101277.0
2018-09-12 15:00:00,29.25,29.32,29.25,29.3,698378.0,28.0668,28.1339,28.0668,28.1147,698378.0
2018-09-12 15:30:00,29.3,29.3,29.25,29.27,529942.0,28.1147,28.1147,28.0668,28.0859,529942.0
2018-09-13 09:30:00,29.39,29.39,29.16,29.28,140520.0,28.2011,28.2011,27.9804,28.0955,140520.0
2018-09-13 10:00:00,29.29,29.29,29.03,29.03,144993.0,28.1051,28.1051,27.8557,27.8557,144993.0
2018-09-13 10:30:00,29.04,29.19,28.98,29.13,115349.0,27.8653,28.0092,27.8077,27.9516,115349.0
2018-09-13 11:00:00,29.13,29.29,29.13,29.24,72496.0,27.9516,28.1051,27.9516,28.0572,72496.0
2018-09-13 11:30:00,29.24,29.37,29.24,29.35,53877.0,28.0572,28.1819,28.0572,28.1627,53877.0
2018-09-13 12:00:00,29.35,29.4,29.34,29.39,67045.0,28.1627,28.2107,28.1531,28.2011,67045.0
2018-09-13 12:30:00,29.39,29.49,29.39,29.47,33393.0,28.2011,28.297,28.2011,28.2779,33393.0
2018-09-13 13:00:00,29.46,29.49,29.4,29.42,52586.0,28.2683,28.297,28.2107,28.2299,52586.0
2018-09-13 13:30:00,29.42,29.46,29.4,29.41,38503.0,28.2299,28.2683,28.2107,28.2203,38503.0
2018-09-13 14:00:00,29.42,29.44,29.34,29.41,55571.0,28.2299,28.2491,28.1531,28.2203,55571.0
2018-09-13 14:30:00,29.41,29.44,29.38,29.41,51524.0,28.2203,28.2491,28.1915,28.2203,51524.0
2018-09-13 15:00:00,29.42,29.46,29.39,29.45,54536.0,28.2299,28.2683,28.2011,28.2587,54536.0
2018-09-13 15:30:00,29.44,29.48,29.36,29.41,199372.0,28.2491,28.2875,28.1723,28.2203,199372.0
2018-09-14 09:30:00,29.51,29.74,29.43,29.53,68707.0,28.3162,28.5369,28.2395,28.3354,68707.0
2018-09-14 10:00:00,29.52,29.57,29.42,29.44,44969.0,28.3258,28.3738,28.2299,28.2491,44969.0
2018-09-14 10:30:00,29.46,29.54,29.43,29.47,33991.0,28.2683,28.345,28.2395,28.2779,33991.0
2018-09-14 11:00:00,29.47,29.57,29.46,29.52,39581.0,28.2779,28.3738,28.2683,28.3258,39581.0
2018-09-14 11:30:00,29.52,29.52,29.43,29.45,35555.0,28.3258,28.3258,28.2395,28.2587,35555.0
2018-09-14 12:00:00,29.44,29.44,29.3,29.38,36665.0,28.2491,28.2491,28.1147,28.1915,36665.0
2018-09-14 12:30:00,29.37,29.43,29.34,29.42,23692.0,28.1819,28.2395,28.1531,28.2299,23692.0
2018-09-14 13:00:00,29.41,29.45,29.37,29.44,26206.0,28.2203,28.2587,28.1819,28.2491,26206.0
2018-09-14 13:30:00,29.44,29.51,29.42,29.5,37578.0,28.2491,28.3162,28.2299,28.3066,37578.0
2018-09-14 14:00:00,29.5,29.57,29.5,29.56,37754.0,28.3066,28.3738,28.3066,28.3642,37754.0
2018-09-14 14:30:00,29.55,29.59,29.53,29.58,35047.0,28.3546,28.393,28.3354,28.3834,35047.0
2018-09-14 15:00:00,29.57,29.59,29.56,29.56,53135.0,28.3738,28.393,28.3642,28.3642,53135.0
2018-09-14 15:30:00,29.57,29.58,29.47,29.51,179973.0,28.3738,28.3834,28.2779,28.3162,179973.0
2018-09-17 09:30:00,29.38,29.57,29.3,29.56,106731.0,28.1915,28.3738,28.1147,28.3642,106731.0
2018-09-17 10:00:00,29.56,29.65,29.38,29.4,126053.0,28.3642,28.4506,28.1915,28.2107,126053.0
2018-09-17 10:30:00,29.4,29.45,29.34,29.35,56285.0,28.2107,28.2587,28.1531,28.1627,56285.0
2018-09-17 11:00:00,29.35,29.47,29.35,29.41,41553.0,28.1627,28.2779,28.1627,28.2203,41553.0
2018-09-17 11:30:00,29.4,29.45,29.39,29.44,50707.0,28.2107,28.2587,28.2011,28.2491,50707.0
2018-09-17 12:00:00,29.44,29.46,29.39,29.45,38403.0,28.2491,28.2683,28.2011,28.2587,38403.0
2018-09-17 12:30:00,29.43,29.47,29.39,29.46,92398.0,28.2395,28.2779,28.2011,28.2683,92398.0
2018-09-17 13:00:00,29.46,29.47,29.32,29.34,42619.0,28.2683,28.2779,28.1339,28.1531,42619.0
2018-09-17 13:30:00,29.33,29.38,29.25,29.35,49371.0,28.1435,28.1915,28.0668,28.1627,49371.0
2018-09-17 14:00:00,29.34,29.41,29.33,29.37,34518.0,28.1531,28.2203,28.1435,28.1819,34518.0
2018-09-17 14:30:00,29.37,29.39,29.3,29.38,70582.0,28.1819,28.2011,28.1147,28.1915,70582.0
2018-09-17 15:00:00,29.39,29.4,29.21,29.21,87329.0,28.2011,28.2107,28.0284,28.0284,87329.0
2018-09-17 15:30:00,29.21,29.22,29.16,29.2,218252.0,28.0284,28.038,27.9804,28.0188,218252.0
2018-09-18 09:30:00,29.26,29.26,29.05,29.06,57901.0,28.0764,28.0764,27.8748,27.8844,57901.0
2018-09-18 10:00:00,29.07,29.16,29.02,29.11,72236.0,27.894,27.9804,27.8461,27.9324,72236.0
2018-09-18 10:30:00,29.1,29.16,29.06,29.14,46768.0,27.9228,27.9804,27.8844,27.9612,46768.0
2018-09-18 11:00:00,29.15,29.23,29.12,29.21,46450.0,27.9708,28.0476,27.942,28.0284,46450.0
2018-09-18 11:30:00,29.21,29.25,29.17,29.2,50340.0,28.0284,28.0668,27.99,28.0188,50340.0
2018-09-18 12:00:00,29.2,29.29,29.19,29.25,38499.0,28.0188,28.1051,28.0092,28.0668,38499.0
2018-09-18 12:30:00,29.24,29.32,29.23,29.29,30598.0,28.0572,28.1339,28.0476,28.1051,30598.0
2018-09-18 13:00:00,29.29,29.31,29.22,29.22,47239.0,28.1051,28.1243,28.038,28.038,47239.0
2018-09-18 13:30:00,29.22,29.3,29.22,29.29,39023.0,28.038,28.1147,28.038,28.1051,39023.0
2018-09-18 14:00:00,29.29,29.29,29.22,29.26,59833.0,28.1051,28.1051,28.038,28.0764,59833.0
2018-09-18 14:30:00,29.26,29.27,29.21,29.22,59777.0,28.0764,28.0859,28.0284,28.038,59777.0
2018-09-18 15:00:00,29.21,29.27,29.19,29.27,86405.0,28.0284,28.0859,28.0092,28.0859,86405.0
2018-09-18 15:30:00,29.26,29.31,29.23,29.3,234758.0,28.0764,28.1243,28.0476,28.1147,234758.0
2018-09-19 09:30:00,29.33,29.54,29.3,29.51,73395.0,28.1435,28.345,28.1147,28.3162,73395.0
2018-09-19 10:00:00,29.5,29.55,29.44,29.49,92292.0,28.3066,28.3546,28.2491,28.297,92292.0
2018-09-19 10:30:00,29.5,29.56,29.45,29.49,112165.0,28.3066,28.3642,28.2587,28.297,112165.0
2018-09-19 11:00:00,29.5,29.54,29.38,29.39,45049.0,28.3066,28.345,28.1915,28.2011,45049.0
2018-09-19 11:30:00,29.38,29.43,29.34,29.43,81516.0,28.1915,28.2395,28.1531,28.2395,81516.0
2018-09-19 12:00:00,29.43,29.46,29.39,29.41,41242.0,28.2395,28.2683,28.2011,28.2203,41242.0
2018-09-19 12:30:00,29.42,29.45,29.34,29.45,40205.0,28.2299,28.2587,28.1531,28.2587,40205.0
2018-09-19 13:00:00,29.45,29.51,29.43,29.5,57990.0,28.2587,28.3162,28.2395,28.3066,57990.0
2018-09-19 13:30:00,29.49,29.53,29.47,29.48,47402.0,28.297,28.3354,28.2779,28.2875,47402.0
2018-09-19 14:00:00,29.48,29.5,29.44,29.44,37314.0,28.2875,28.3066,28.2491,28.2491,37314.0
2018-09-19 14:30:00,29.44,29.45,29.32,29.32,60036.0,28.2491,28.2587,28.1339,28.1339,60036.0
2018-09-19 15:00:00,29.33,29.38,29.3,29.34,78451.0,28.1435,28.1915,28.1147,28.1531,78451.0
2018-09-19 15:30:00,29.34,29.38,29.34,29.34,227952.0,28.1531,28.1915,28.1531,28.1531,227952.0
2018-09-20 09:30:00,29.67,29.68,29.49,29.53,91317.0,28.4698,28.4794,28.297,28.3354,91317.0
2018-09-20 10:00:00,29.54,29.64,29.53,29.56,74114.0,28.345,28.441,28.3354,28.3642,74114.0
2018-09-20 10:30:00,29.56,29.64,29.53,29.54,64958.0,28.3642,28.441,28.3354,28.345,64958.0
2018-09-20 11:00:00,29.55,29.58,29.48,29.54,94037.0,28.3546,28.3834,28.2875,28.345,94037.0
2018-09-20 11:30:00,29.54,29.57,29.51,29.53,58833.0,28.345,28.3738,28.3162,28.3354,58833.0
2018-09-20 12:00:00,29.53,29.57,29.51,29.55,70033.0,28.3354,28.3738,28.3162,28.3546,70033.0
2018-09-20 12:30:00,29.55,29.73,29.53,29.73,143873.0,28.3546,28.5273,28.3354,28.5273,143873.0
2018-09-20 13:00:00,29.74,29.8,29.73,29.8,75290.0,28.5369,28.5945,28.5273,28.5945,75290.0
2018-09-20 13:30:00,29.79,29.83,29.74,29.8,55270.0,28.5849,28.6233,28.5369,28.5945,55270.0
2018-09-20 14:00:00,29.79,29.79,29.67,29.69,73880.0,28.5849,28.5849,28.4698,28.489,73880.0
2018-09-20 14:30:00,29.7,29.76,29.69,29.74,65191.0,28.4986,28.5561,28.489,28.5369,65191.0
2018-09-20 15:00:00,29.73,29.75,29.7,29.74,96115.0,28.5273,28.5465,28.4986,28.5369,96115.0
2018-09-20 15:30:00,29.74,29.77,29.7,29.75,388976.0,28.5369,28.5657,28.4986,28.5465,388976.0
2018-09-21 09:30:00,29.8,30.06,29.77,29.89,323828.0,28.5945,28.844,28.5657,28.6809,323828.0
2018-09-21 10:00:00,29.89,30.05,29.88,29.97,88801.0,28.6809,28.8344,28.6713,28.7576,88801.0
2018-09-21 10:30:00,29.97,29.99,29.86,29.9,73903.0,28.7576,28.7768,28.6521,28.6905,73903.0
2018-09-21 11:00:00,29.9,29.91,29.83,29.87,52564.0,28.6905,28.7001,28.6233,28.6617,52564.0
2018-09-21 11:30:00,29.87,29.9,29.82,29.88,47360.0,28.6617,28.6905,28.6137,28.6713,47360.0
2018-09-21 12:00:00,29.88,29.89,29.82,29.83,46066.0,28.6713,28.6809,28.6137,28.6233,46066.0
2018-09-21 12:30:00,29.82,29.84,29.76,29.78,56527.0,28.6137,28.6329,28.5561,28.5753,56527.0
2018-09-21 13:00:00,29.79,29.84,29.77,29.8,36563.0,28.5849,28.6329,28.5657,28.5945,36563.0
2018-09-21 13:30:00,29.8,29.83,29.77,29.82,42997.0,28.5945,28.6233,28.5657,28.6137,42997.0
2018-09-21 14:00:00,29.82,29.89,29.78,29.89,57407.0,28.6137,28.6809,28.5753,28.6809,57407.0
2018-09-21 14:30:00,29.88,29.92,29.88,29.91,67075.0,28.6713,28.7097,28.6713,28.7001,67075.0
2018-09-21 15:00:00,29.91,29.99,29.9,29.9,121721.0,28.7001,28.7768,28.6905,28.6905,121721.0
2018-09-21 15:30:00,29.9,30.02,29.85,29.87,604481.0,28.6905,28.8056,28.6425,28.6617,604481.0
2018-09-24 09:30:00,29.73,29.79,29.56,29.64,104748.0,28.5273,28.5849,28.3642,28.441,104748.0
2018-09-24 10:00:00,29.64,29.86,29.6,29.72,176050.0,28.441,28.6521,28.4026,28.5177,176050.0
2018-09-24 10:30:00,29.73,29.89,29.69,29.73,145458.0,28.5273,28.6809,28.489,28.5273,145458.0
2018-09-24 11:00:00,29.74,29.83,29.71,29.76,95412.0,28.5369,28.6233,28.5081,28.5561,95412.0
2018-09-24 11:30:00,29.77,29.8,29.67,29.72,131593.0,28.5657,28.5945,28.4698,28.5177,131593.0
2018-09-24 12:00:00,29.73,29.92,29.72,29.91,96216.0,28.5273,28.7097,28.5177,28.7001,96216.0
2018-09-24 12:30:00,29.9,29.97,29.89,29.94,74657.0,28.6905,28.7576,28.6809,28.7288,74657.0
2018-09-24 13:00:00,29.95,29.95,29.82,29.88,65598.0,28.7384,28.7384,28.6137,28.6713,65598.0
2018-09-24 13:30:00,29.88,30.2,29.88,30.15,351507.0,28.6713,28.9783,28.6713,28.9303,351507.0
2018-09-24 14:00:00,30.16,30.21,29.99,30.05,187416.0,28.9399,28.9879,28.7768,28.8344,187416.0
2018-09-24 14:30:00,30.04,30.11,29.94,30.0,197683.0,28.8248,28.892,28.7288,28.7864,197683.0
2018-09-24 15:00:00,30.0,30.13,29.98,30.11,266942.0,28.7864,28.9112,28.7672,28.892,266942.0
2018-09-24 15:30:00,30.11,30.15,30.08,30.09,618791.0,28.892,28.9303,28.8632,28.8728,618791.0
2018-09-25 09:30:00,27.25,28.88,27.1,27.61,1356325.0,26.1477,27.7117,26.0037,26.4931,1356325.0
2018-09-25 10:00:00,27.6,27.6,27.08,27.34,857807.0,26.4835,26.4835,25.9845,26.234,857807.0
2018-09-25 10:30:00,27.34,27.59,27.21,27.32,703234.0,26.234,26.4739,26.1093,26.2148,703234.0
2018-09-25 11:00:00,27.34,27.61,27.09,27.2,609928.0,26.234,26.4931,25.9941,26.0997,609928.0
2018-09-25 11:30:00,27.21,27.44,27.06,27.37,414162.0,26.1093,26.33,25.9653,26.2628,414162.0
2018-09-25 12:00:00,27.37,27.41,27.25,27.27,237893.0,26.2628,26.3012,26.1477,26.1669,237893.0
2018-09-25 12:30:00,27.27,27.38,27.12,27.36,304196.0,26.1669,26.2724,26.0229,26.2532,304196.0
2018-09-25 13:00:00,27.36,27.48,27.27,27.41,223584.0,26.2532,26.3684,26.1669,26.3012,223584.0
2018-09-25 13:30:00,27.4,27.44,27.26,27.39,399684.0,26.2916,26.33,26.1573,26.282,399684.0
2018-09-25 14:00:00,27.39,27.87,27.38,27.76,580250.0,26.282,26.7426,26.2724,26.637,580250.0
2018-09-25 14:30:00,27.75,27.77,27.46,27.77,520430.0,26.6274,26.6466,26.3492,26.6466,520430.0
2018-09-25 15:00:00,27.77,28.05,27.63,27.73,577620.0,26.6466,26.9153,26.5123,26.6082,577620.0
2018-09-25 15:30:00,27.73,28.0,27.73,27.9,1093242.0,26.6082,26.8673,26.6082,26.7714,1093242.0
2018-09-26 09:30:00,27.95,28.44,27.88,27.93,393036.0,26.8193,27.2895,26.7522,26.8002,393036.0
2018-09-26 10:00:00,27.93,28.02,27.49,27.51,456335.0,26.8002,26.8865,26.378,26.3971,456335.0
2018-09-26 10:30:00,27.51,27.57,27.2,27.36,563532.0,26.3971,26.4547,26.0997,26.2532,563532.0
2018-09-26 11:00:00,27.36,27.6,27.32,27.37,444872.0,26.2532,26.4835,26.2148,26.2628,444872.0
2018-09-26 11:30:00,27.38,27.64,27.34,27.6,235977.0,26.2724,26.5219,26.234,26.4835,235977.0
2018-09-26 12:00:00,27.6,27.84,27.53,27.75,310461.0,26.4835,26.7138,26.4163,26.6274,310461.0
2018-09-26 12:30:00,27.76,27.76,27.58,27.68,202482.0,26.637,26.637,26.4643,26.5603,202482.0
2018-09-26 13:00:00,27.68,27.68,27.49,27.52,191040.0,26.5603,26.5603,26.378,26.4067,191040.0
2018-09-26 13:30:00,27.51,27.52,27.35,27.36,177572.0,26.3971,26.4067,26.2436,26.2532,177572.0
2018-09-26 14:00:00,27.36,27.48,27.32,27.45,207251.0,26.2532,26.3684,26.2148,26.3396,207251.0
2018-09-26 14:30:00,27.45,27.54,27.21,27.54,337447.0,26.3396,26.4259,26.1093,26.4259,337447.0
2018-09-26 15:00:00,27.53,27.67,27.45,27.62,335882.0,26.4163,26.5507,26.3396,26.5027,335882.0
2018-09-26 15:30:00,27.62,27.63,27.33,27.42,931650.0,26.5027,26.5123,26.2244,26.3108,931650.0
2018-09-27 09:30:00,27.54,27.59,27.17,27.28,206469.0,26.4259,26.4739,26.0709,26.1764,206469.0
2018-09-27 10:00:00,27.28,27.45,27.23,27.39,217419.0,26.1764,26.3396,26.1285,26.282,217419.0
2018-09-27 10:30:00,27.39,27.4,27.21,27.21,167729.0,26.282,26.2916,26.1093,26.1093,167729.0
2018-09-27 11:00:00,27.22,27.24,27.1,27.21,182430.0,26.1189,26.1381,26.0037,26.1093,182430.0
2018-09-27 11:30:00,27.2,27.21,27.03,27.13,154363.0,26.0997,26.1093,25.9366,26.0325,154363.0
2018-09-27 12:00:00,27.13,27.29,27.08,27.26,94834.0,26.0325,26.186,25.9845,26.1573,94834.0
2018-09-27 12:30:00,27.26,27.32,27.2,27.24,114279.0,26.1573,26.2148,26.0997,26.1381,114279.0
2018-09-27 13:00:00,27.24,27.28,27.2,27.22,72332.0,26.1381,26.1764,26.0997,26.1189,72332.0
2018-09-27 13:30:00,27.21,27.28,27.11,27.27,116402.0,26.1093,26.1764,26.0133,26.1669,116402.0
2018-09-27 14:00:00,27.26,27.27,27.14,27.26,143232.0,26.1573,26.1669,26.0421,26.1573,143232.0
2018-09-27 14:30:00,27.26,27.37,27.2,27.21,286713.0,26.1573,26.2628,26.0997,26.1093,286713.0
2018-09-27 15:00:00,27.21,27.34,27.17,27.21,211752.0,26.1093,26.234,26.0709,26.1093,211752.0
2018-09-27 15:30:00,27.21,27.24,27.16,27.19,488667.0,26.1093,26.1381,26.0613,26.0901,488667.0
2018-09-28 09:30:00,27.03,27.11,26.95,27.03,157680.0,25.9366,26.0133,25.8598,25.9366,157680.0
2018-09-28 10:00:00,27.03,27.06,26.88,27.06,171647.0,25.9366,25.9653,25.7926,25.9653,171647.0
2018-09-28 10:30:00,27.06,27.31,27.06,27.18,254308.0,25.9653,26.2052,25.9653,26.0805,254308.0
2018-09-28 11:00:00,27.19,27.21,27.07,27.1,88979.0,26.0901,26.1093,25.9749,26.0037,88979.0
2018-09-28 11:30:00,27.11,27.14,27.04,27.12,117143.0,26.0133,26.0421,25.9462,26.0229,117143.0
2018-09-28 12:00:00,27.11,27.27,27.1,27.2,100548.0,26.0133,26.1669,26.0037,26.0997,100548.0
2018-09-28 12:30:00,27.2,27.23,27.1,27.18,68508.0,26.0997,26.1285,26.0037,26.0805,68508.0
2018-09-28 13:00:00,27.18,27.2,27.14,27.2,74459.0,26.0805,26.0997,26.0421,26.0997,74459.0
2018-09-28 13:30:00,27.2,27.22,27.14,27.17,86191.0,26.0997,26.1189,26.0421,26.0709,86191.0
2018-09-28 14:00:00,27.16,27.2,27.12,27.18,89941.0,26.0613,26.0997,26.0229,26.0805,89941.0
2018-09-28 14:30:00,27.19,27.21,27.13,27.17,96343.0,26.0901,26.1093,26.0325,26.0709,96343.0
2018-09-28 15:00:00,27.17,27.2,27.12,27.18,126525.0,26.0709,26.0997,26.0229,26.0805,126525.0
2018-09-28 15:30:00,27.18,27.18,27.04,27.08,502402.0,26.0805,26.0805,25.9462,25.9845,502402.0
2018-10-01 09:30:00,27.18,27.26,26.98,27.09,138227.0,26.0805,26.1573,25.8886,25.9941,138227.0
2018-10-01 10:00:00,27.1,27.17,27.06,27.16,68386.0,26.0037,26.0709,25.9653,26.0613,68386.0
2018-10-01 10:30:00,27.15,27.18,27.1,27.14,85117.0,26.0517,26.0805,26.0037,26.0421,85117.0
2018-10-01 11:00:00,27.14,27.15,27.01,27.04,91485.0,26.0421,26.0517,25.9174,25.9462,91485.0
2018-10-01 11:30:00,27.03,27.09,26.97,27.01,80725.0,25.9366,25.9941,25.879,25.9174,80725.0
2018-10-01 12:00:00,27.01,27.01,26.9,26.93,55176.0,25.9174,25.9174,25.8118,25.8406,55176.0
2018-10-01 12:30:00,26.93,26.95,26.9,26.91,48923.0,25.8406,25.8598,25.8118,25.8214,48923.0
2018-10-01 13:00:00,26.91,26.91,26.85,26.87,57122.0,25.8214,25.8214,25.7638,25.783,57122.0
2018-10-01 13:30:00,26.88,26.97,26.86,26.94,68438.0,25.7926,25.879,25.7734,25.8502,68438.0
2018-10-01 14:00:00,26.94,26.94,26.89,26.93,68482.0,25.8502,25.8502,25.8022,25.8406,68482.0
2018-10-01 14:30:00,26.93,26.93,26.85,26.85,55747.0,25.8406,25.8406,25.7638,25.7638,55747.0
2018-10-01 15:00:00,26.85,26.9,26.78,26.8,140691.0,25.7638,25.8118,25.6967,25.7159,140691.0
2018-10-01 15:30:00,26.8,26.85,26.65,26.85,706036.0,25.7159,25.7638,25.5719,25.7638,706036.0
2018-10-02 09:30:00,26.89,27.47,26.77,27.37,223745.0,25.8022,26.3588,25.6871,26.2628,223745.0
2018-10-02 10:00:00,27.39,27.43,27.27,27.37,117684.0,26.282,26.3204,26.1669,26.2628,117684.0
2018-10-02 10:30:00,27.37,27.39,27.24,27.34,102521.0,26.2628,26.282,26.1381,26.234,102521.0
2018-10-02 11:00:00,27.34,27.44,27.33,27.34,70913.0,26.234,26.33,26.2244,26.234,70913.0
2018-10-02 11:30:00,27.34,27.46,27.34,27.37,74562.0,26.234,26.3492,26.234,26.2628,74562.0
2018-10-02 12:00:00,27.37,27.37,27.28,27.34,62434.0,26.2628,26.2628,26.1764,26.234,62434.0
2018-10-02 12:30:00,27.34,27.4,27.33,27.34,110239.0,26.234,26.2916,26.2244,26.234,110239.0
2018-10-02 13:00:00,27.34,27.45,27.34,27.41,136695.0,26.234,26.3396,26.234,26.3012,136695.0
2018-10-02 13:30:00,27.41,27.46,27.32,27.44,112715.0,26.3012,26.3492,26.2148,26.33,112715.0
2018-10-02 14:00:00,27.44,27.47,27.38,27.4,105672.0,26.33,26.3588,26.2724,26.2916,105672.0
2018-10-02 14:30:00,27.4,27.41,27.28,27.3,104071.0,26.2916,26.3012,26.1764,26.1956,104071.0
2018-10-02 15:00:00,27.3,27.3,27.16,27.16,129103.0,26.1956,26.1956,26.0613,26.0613,129103.0
2018-10-02 15:30:00,27.17,27.24,27.14,27.2,343763.0,26.0709,26.1381,26.0421,26.0997,343763.0
2018-10-03 09:30:00,27.22,27.42,27.04,27.06,52866.0,26.1189,26.3108,25.9462,25.9653,52866.0
2018-10-03 10:00:00,27.07,27.13,27.0,27.09,46343.0,25.9749,26.0325,25.9078,25.9941,46343.0
2018-10-03 10:30:00,27.08,27.16,27.06,27.09,37232.0,25.9845,26.0613,25.9653,25.9941,37232.0
2018-10-03 11:00:00,27.09,27.11,27.04,27.1,72125.0,25.9941,26.0133,25.9462,26.0037,72125.0
2018-10-03 11:30:00,27.1,27.1,26.95,26.95,48877.0,26.0037,26.0037,25.8598,25.8598,48877.0
2018-10-03 12:00:00,26.94,27.05,26.9,27.04,67388.0,25.8502,25.9558,25.8118,25.9462,67388.0
2018-10-03 12:30:00,27.03,27.1,27.02,27.07,44448.0,25.9366,26.0037,25.927,25.9749,44448.0
2018-10-03 13:00:00,27.07,27.09,26.99,27.04,48882.0,25.9749,25.9941,25.8982,25.9462,48882.0
2018-10-03 13:30:00,27.05,27.09,27.03,27.07,57975.0,25.9558,25.9941,25.9366,25.9749,57975.0
2018-10-03 14:00:00,27.08,27.15,27.07,27.12,98481.0,25.9845,26.0517,25.9749,26.0229,98481.0
2018-10-03 14:30:00,27.11,27.12,27.02,27.03,88038.0,26.0133,26.0229,25.927,25.9366,88038.0
2018-10-03 15:00:00,27.03,27.04,26.91,26.96,153703.0,25.9366,25.9462,25.8214,25.8694,153703.0
2018-10-03 15:30:00,26.96,27.0,26.92,26.94,353118.0,25.8694,25.9078,25.831,25.8502,353118.0
2018-10-04 09:30:00,26.79,26.97,26.49,26.51,87600.0,25.7063,25.879,25.4184,25.4376,87600.0
2018-10-04 10:00:00,26.47,26.48,26.34,26.38,123308.0,25.3992,25.4088,25.2745,25.3129,123308.0
2018-10-04 10:30:00,26.37,26.41,26.31,26.37,98673.0,25.3033,25.3416,25.2457,25.3033,98673.0
2018-10-04 11:00:00,26.37,26.5,26.36,26.47,71971.0,25.3033,25.428,25.2937,25.3992,71971.0
2018-10-04 11:30:00,26.48,26.52,26.37,26.39,63403.0,25.4088,25.4472,25.3033,25.3225,63403.0
2018-10-04 12:00:00,26.39,26.41,26.29,26.33,60191.0,25.3225,25.3416,25.2265,25.2649,60191.0
2018-10-04 12:30:00,26.32,26.4,26.3,26.34,50330.0,25.2553,25.332,25.2361,25.2745,50330.0
2018-10-04 13:00:00,26.33,26.36,26.23,26.26,109135.0,25.2649,25.2937,25.1689,25.1977,109135.0
2018-10-04 13:30:00,26.25,26.28,26.19,26.25,53227.0,25.1881,25.2169,25.1305,25.1881,53227.0
2018-10-04 14:00:00,26.25,26.26,26.14,26.2,65558.0,25.1881,25.1977,25.0826,25.1401,65558.0
2018-10-04 14:30:00,26.19,26.3,26.17,26.3,97230.0,25.1305,25.2361,25.1113,25.2361,97230.0
2018-10-04 15:00:00,26.3,26.35,26.26,26.31,113850.0,25.2361,25.2841,25.1977,25.2457,113850.0
2018-10-04 15:30:00,26.3,26.37,26.24,26.29,306537.0,25.2361,25.3033,25.1785,25.2265,306537.0
2018-10-05 09:30:00,26.21,26.38,26.16,26.19,66050.0,25.1497,25.3129,25.1018,25.1305,66050.0
2018-10-05 10:00:00,26.19,26.21,26.06,26.09,58102.0,25.1305,25.1497,25.0058,25.0346,58102.0
2018-10-05 10:30:00,26.08,26.16,25.87,25.9,101792.0,25.025,25.1018,24.8235,24.8523,101792.0
2018-10-05 11:00:00,25.91,25.94,25.82,25.83,54807.0,24.8619,24.8907,24.7755,24.7851,54807.0
2018-10-05 11:30:00,25.82,25.87,25.69,25.7,91488.0,24.7755,24.8235,24.6508,24.6604,91488.0
2018-10-05 12:00:00,25.7,25.73,25.66,25.72,58819.0,24.6604,24.6891,24.622,24.6796,58819.0
2018-10-05 12:30:00,25.71,25.71,25.54,25.54,86897.0,24.67,24.67,24.5068,24.5068,86897.0
2018-10-05 13:00:00,25.53,25.55,25.43,25.5,100674.0,24.4972,24.5164,24.4013,24.4685,100674.0
2018-10-05 13:30:00,25.5,25.59,25.48,25.59,408716.0,24.4685,24.5548,24.4493,24.5548,408716.0
2018-10-05 14:00:00,25.58,25.76,25.57,25.75,271677.0,24.5452,24.7179,24.5356,24.7083,271677.0
2018-10-05 14:30:00,25.75,25.82,25.72,25.81,82846.0,24.7083,24.7755,24.6796,24.7659,82846.0
2018-10-05 15:00:00,25.8,25.8,25.71,25.75,83913.0,24.7563,24.7563,24.67,24.7083,83913.0
2018-10-05 15:30:00,25.74,25.81,25.67,25.72,282934.0,24.6987,24.7659,24.6316,24.6796,282934.0
2018-10-08 09:30:00,25.52,25.68,25.49,25.49,43837.0,24.4876,24.6412,24.4589,24.4589,43837.0
2018-10-08 10:00:00,25.49,25.56,25.4,25.51,54174.0,24.4589,24.526,24.3725,24.478,54174.0
2018-10-08 10:30:00,25.51,25.53,25.32,25.37,138192.0,24.478,24.4972,24.2957,24.3437,138192.0
2018-10-08 11:00:00,25.36,25.37,25.2,25.21,97802.0,24.3341,24.3437,24.1806,24.1902,97802.0
2018-10-08 11:30:00,25.21,25.25,25.15,25.18,180468.0,24.1902,24.2286,24.1326,24.1614,180468.0
2018-10-08 12:00:00,25.18,25.24,25.13,25.24,84651.0,24.1614,24.219,24.1134,24.219,84651.0
2018-10-08 12:30:00,25.24,25.28,25.18,25.18,101467.0,24.219,24.2574,24.1614,24.1614,101467.0
2018-10-08 13:00:00,25.18,25.25,25.14,25.19,44111.0,24.1614,24.2286,24.123,24.171,44111.0
2018-10-08 13:30:00,25.18,25.24,25.14,25.15,53196.0,24.1614,24.219,24.123,24.1326,53196.0
2018-10-08 14:00:00,25.15,25.22,25.15,25.21,85213.0,24.1326,24.1998,24.1326,24.1902,85213.0
2018-10-08 14:30:00,25.21,25.25,25.21,25.25,129634.0,24.1902,24.2286,24.1902,24.2286,129634.0
2018-10-08 15:00:00,25.24,25.26,25.15,25.2,333293.0,24.219,24.2382,24.1326,24.1806,333293.0
2018-10-08 15:30:00,25.2,25.26,25.17,25.21,404842.0,24.1806,24.2382,24.1518,24.1902,404842.0
2018-10-09 09:30:00,25.09,25.19,24.75,24.84,82934.0,24.075,24.171,23.7488,23.8352,82934.0
2018-10-09 10:00:00,24.85,24.88,24.66,24.84,152654.0,23.8447,23.8735,23.6624,23.8352,152654.0
2018-10-09 10:30:00,24.84,24.87,24.75,24.77,70822.0,23.8352,23.8639,23.7488,23.768,70822.0
2018-10-09 11:00:00,24.77,24.96,24.74,24.9,89115.0,23.768,23.9503,23.7392,23.8927,89115.0
2018-10-09 11:30:00,24.91,24.92,24.85,24.88,67375.0,23.9023,23.9119,23.8447,23.8735,67375.0
2018-10-09 12:00:00,24.87,24.89,24.76,24.77,65246.0,23.8639,23.8831,23.7584,23.768,65246.0
2018-10-09 12:30:00,24.77,24.8,24.73,24.76,130427.0,23.768,23.7968,23.7296,23.7584,130427.0
2018-10-09 13:00:00,24.75,24.87,24.74,24.82,87158.0,23.7488,23.8639,23.7392,23.816,87158.0
2018-10-09 13:30:00,24.82,24.82,24.64,24.69,88525.0,23.816,23.816,23.6432,23.6912,88525.0
2018-10-09 14:00:00,24.69,24.8,24.66,24.78,79055.0,23.6912,23.7968,23.6624,23.7776,79055.0
2018-10-09 14:30:00,24.78,24.84,24.75,24.82,119234.0,23.7776,23.8352,23.7488,23.816,119234.0
2018-10-09 15:00:00,24.82,24.83,24.7,24.71,140465.0,23.816,23.8256,23.7008,23.7104,140465.0
2018-10-09 15:30:00,24.71,24.79,24.68,24.71,471234.0,23.7104,23.7872,23.6816,23.7104,471234.0
2018-10-10 09:30:00,24.65,24.69,24.33,24.33,81323.0,23.6528,23.6912,23.3458,23.3458,81323.0
2018-10-10 10:00:00,24.32,24.34,24.24,24.33,68724.0,23.3362,23.3554,23.2594,23.3458,68724.0
2018-10-10 10:30:00,24.32,24.37,24.25,24.28,82414.0,23.3362,23.3842,23.269,23.2978,82414.0
2018-10-10 11:00:00,24.27,24.29,24.18,24.23,118151.0,23.2882,23.3074,23.2019,23.2498,118151.0
2018-10-10 11:30:00,24.24,24.37,24.14,24.33,116879.0,23.2594,23.3842,23.1635,23.3458,116879.0
2018-10-10 12:00:00,24.32,24.39,24.28,24.33,80089.0,23.3362,23.4034,23.2978,23.3458,80089.0
2018-10-10 12:30:00,24.33,24.34,24.22,24.25,95668.0,23.3458,23.3554,23.2402,23.269,95668.0
2018-10-10 13:00:00,24.24,24.35,24.2,24.3,79997.0,23.2594,23.365,23.221,23.317,79997.0
2018-10-10 13:30:00,24.3,24.32,24.23,24.26,89897.0,23.317,23.3362,23.2498,23.2786,89897.0
2018-10-10 14:00:00,24.26,24.26,24.16,24.2,103618.0,23.2786,23.2786,23.1827,23.221,103618.0
2018-10-10 14:30:00,24.2,24.24,24.1,24.14,126985.0,23.221,23.2594,23.1251,23.1635,126985.0
2018-10-10 15:00:00,24.13,24.14,23.99,24.1,192095.0,23.1539,23.1635,23.0195,23.1251,192095.0
2018-10-10 15:30:00,24.1,24.1,23.79,23.81,504003.0,23.1251,23.1251,22.8276,22.8468,504003.0
2018-10-11 09:30:00,23.77,23.96,23.61,23.92,197904.0,22.8084,22.9908,22.6549,22.9524,197904.0
2018-10-11 10:00:00,23.92,23.95,23.66,23.73,111461.0,22.9524,22.9812,22.7029,22.7701,111461.0
2018-10-11 10:30:00,23.75,23.79,23.69,23.74,202696.0,22.7892,22.8276,22.7317,22.7797,202696.0
2018-10-11 11:00:00,23.74,23.8,23.63,23.77,90302.0,22.7797,22.8372,22.6741,22.8084,90302.0
2018-10-11 11:30:00,23.78,23.92,23.7,23.84,65408.0,22.818,22.9524,22.7413,22.8756,65408.0
2018-10-11 12:00:00,23.84,23.91,23.77,23.89,176974.0,22.8756,22.9428,22.8084,22.9236,176974.0
2018-10-11 12:30:00,23.89,24.01,23.88,23.99,105130.0,22.9236,23.0387,22.914,23.0195,105130.0
2018-10-11 13:00:00,23.98,24.03,23.9,23.98,84340.0,23.0099,23.0579,22.9332,23.0099,84340.0
2018-10-11 13:30:00,23.98,23.99,23.82,23.89,94687.0,23.0099,23.0195,22.8564,22.9236,94687.0
2018-10-11 14:00:00,23.89,23.91,23.73,23.76,85722.0,22.9236,22.9428,22.7701,22.7988,85722.0
2018-10-11 14:30:00,23.75,23.79,23.59,23.73,206350.0,22.7892,22.8276,22.6357,22.7701,206350.0
2018-10-11 15:00:00,23.72,23.95,23.66,23.86,282637.0,22.7605,22.9812,22.7029,22.8948,282637.0
2018-10-11 15:30:00,23.85,23.87,23.5,23.51,605830.0,22.8852,22.9044,22.5494,22.559,605830.0
2018-10-12 09:30:00,24.22,24.29,23.73,23.81,145336.0,23.2402,23.3074,22.7701,22.8468,145336.0
2018-10-12 10:00:00,23.8,23.81,23.59,23.62,134193.0,22.8372,22.8468,22.6357,22.6645,134193.0
2018-10-12 10:30:00,23.62,23.72,23.58,23.65,98359.0,22.6645,22.7605,22.6261,22.6933,98359.0
2018-10-12 11:00:00,23.63,23.69,23.58,23.63,89847.0,22.6741,22.7317,22.6261,22.6741,89847.0
2018-10-12 11:30:00,23.63,23.68,23.52,23.58,55063.0,22.6741,22.7221,22.5685,22.6261,55063.0
2018-10-12 12:00:00,23.56,23.56,23.41,23.45,73220.0,22.6069,22.6069,22.463,22.5014,73220.0
2018-10-12 12:30:00,23.45,23.46,23.28,23.45,126482.0,22.5014,22.511,22.3383,22.5014,126482.0
2018-10-12 13:00:00,23.46,23.62,23.4,23.57,109444.0,22.511,22.6645,22.4534,22.6165,109444.0
2018-10-12 13:30:00,23.55,23.64,23.52,23.61,74232.0,22.5973,22.6837,22.5685,22.6549,74232.0
2018-10-12 14:00:00,23.62,23.63,23.51,23.61,72454.0,22.6645,22.6741,22.559,22.6549,72454.0
2018-10-12 14:30:00,23.62,23.69,23.53,23.68,88187.0,22.6645,22.7317,22.5781,22.7221,88187.0
2018-10-12 15:00:00,23.68,23.78,23.63,23.78,137752.0,22.7221,22.818,22.6741,22.818,137752.0
2018-10-12 15:30:00,23.78,23.82,23.72,23.73,436813.0,22.818,22.8564,22.7605,22.7701,436813.0
2018-10-15 09:30:00,23.61,23.97,23.56,23.84,66462.0,22.6549,23.0003,22.6069,22.8756,66462.0
2018-10-15 10:00:00,23.85,23.87,23.67,23.79,60792.0,22.8852,22.9044,22.7125,22.8276,60792.0
2018-10-15 10:30:00,23.78,23.82,23.69,23.76,58958.0,22.818,22.8564,22.7317,22.7988,58958.0
2018-10-15 11:00:00,23.77,23.83,23.74,23.78,127031.0,22.8084,22.866,22.7797,22.818,127031.0
2018-10-15 11:30:00,23.77,23.78,23.66,23.67,74188.0,22.8084,22.818,22.7029,22.7125,74188.0
2018-10-15 12:00:00,23.67,23.69,23.62,23.69,29325.0,22.7125,22.7317,22.6645,22.7317,29325.0
2018-10-15 12:30:00,23.69,23.7,23.64,23.68,48863.0,22.7317,22.7413,22.6837,22.7221,48863.0
2018-10-15 13:00:00,23.69,23.7,23.63,23.65,45573.0,22.7317,22.7413,22.6741,22.6933,45573.0
2018-10-15 13:30:00,23.66,23.77,23.65,23.73,47435.0,22.7029,22.8084,22.6933,22.7701,47435.0
2018-10-15 14:00:00,23.74,23.75,23.65,23.67,166455.0,22.7797,22.7892,22.6933,22.7125,166455.0
2018-10-15 14:30:00,23.67,23.79,23.65,23.77,46640.0,22.7125,22.8276,22.6933,22.8084,46640.0
2018-10-15 15:00:00,23.77,23.83,23.74,23.76,79895.0,22.8084,22.866,22.7797,22.7988,79895.0
2018-10-15 15:30:00,23.75,23.76,23.63,23.63,200740.0,22.7892,22.7988,22.6741,22.6741,200740.0
2018-10-16 09:30:00,23.76,23.82,23.64,23.79,83313.0,22.7988,22.8564,22.6837,22.8276,83313.0
2018-10-16 10:00:00,23.79,23.83,23.72,23.77,72586.0,22.8276,22.866,22.7605,22.8084,72586.0
2018-10-16 10:30:00,23.77,23.88,23.72,23.87,72296.0,22.8084,22.914,22.7605,22.9044,72296.0
2018-10-16 11:00:00,23.87,24.0,23.86,23.95,107205.0,22.9044,23.0291,22.8948,22.9812,107205.0
2018-10-16 11:30:00,23.95,24.01,23.9,24.01,53353.0,22.9812,23.0387,22.9332,23.0387,53353.0
2018-10-16 12:00:00,24.01,24.09,23.97,24.02,54281.0,23.0387,23.1155,23.0003,23.0483,54281.0
2018-10-16 12:30:00,24.02,24.11,24.02,24.08,45671.0,23.0483,23.1347,23.0483,23.1059,45671.0
2018-10-16 13:00:00,24.08,24.13,24.05,24.13,42027.0,23.1059,23.1539,23.0771,23.1539,42027.0
2018-10-16 13:30:00,24.13,24.16,24.08,24.13,68672.0,23.1539,23.1827,23.1059,23.1539,68672.0
2018-10-16 14:00:00,24.14,24.29,24.12,24.28,194109.0,23.1635,23.3074,23.1443,23.2978,194109.0
2018-10-16 14:30:00,24.28,24.29,24.18,24.21,123126.0,23.2978,23.3074,23.2019,23.2306,123126.0
2018-10-16 15:00:00,24.21,24.23,24.16,24.16,97843.0,23.2306,23.2498,23.1827,23.1827,97843.0
2018-10-16 15:30:00,24.17,24.25,24.16,24.19,246712.0,23.1923,23.269,23.1827,23.2114,246712.0
2018-10-17 09:30:00,24.1,24.31,24.01,24.2,83008.0,23.1251,23.3266,23.0387,23.221,83008.0
2018-10-17 10:00:00,24.19,24.19,24.02,24.07,84780.0,23.2114,23.2114,23.0483,23.0963,84780.0
2018-10-17 10:30:00,24.05,24.11,23.97,24.08,83791.0,23.0771,23.1347,23.0003,23.1059,83791.0
2018-10-17 11:00:00,24.09,24.15,24.05,24.14,148829.0,23.1155,23.1731,23.0771,23.1635,148829.0
2018-10-17 11:30:00,24.15,24.26,24.1,24.26,123551.0,23.1731,23.2786,23.1251,23.2786,123551.0
2018-10-17 12:00:00,24.27,24.46,24.22,24.39,152717.0,23.2882,23.4705,23.2402,23.4034,152717.0
2018-10-17 12:30:00,24.37,24.41,24.3,24.37,56682.0,23.3842,23.4225,23.317,23.3842,56682.0
2018-10-17 13:00:00,24.38,24.47,24.32,24.47,54033.0,23.3938,23.4801,23.3362,23.4801,54033.0
2018-10-17 13:30:00,24.47,24.53,24.42,24.42,75703.0,23.4801,23.5377,23.4321,23.4321,75703.0
2018-10-17 14:00:00,24.42,24.45,24.2,24.22,78779.0,23.4321,23.4609,23.221,23.2402,78779.0
2018-10-17 14:30:00,24.22,24.35,24.2,24.3,70570.0,23.2402,23.365,23.221,23.317,70570.0
2018-10-17 15:00:00,24.3,24.35,24.26,24.33,79810.0,23.317,23.365,23.2786,23.3458,79810.0
2018-10-17 15:30:00,24.33,24.34,24.23,24.28,222217.0,23.3458,23.3554,23.2498,23.2978,222217.0
2018-10-18 09:30:00,24.05,24.08,23.81,23.89,81974.0,23.0771,23.1059,22.8468,22.9236,81974.0
2018-10-18 10:00:00,23.89,24.1,23.89,24.09,51915.0,22.9236,23.1251,22.9236,23.1155,51915.0
2018-10-18 10:30:00,24.09,24.15,24.02,24.09,79912.0,23.1155,23.1731,23.0483,23.1155,79912.0
2018-10-18 11:00:00,24.09,24.09,23.96,23.98,96652.0,23.1155,23.1155,22.9908,23.0099,96652.0
2018-10-18 11:30:00,23.98,23.99,23.88,23.92,154140.0,23.0099,23.0195,22.914,22.9524,154140.0
2018-10-18 12:00:00,23.92,23.99,23.9,23.97,54883.0,22.9524,23.0195,22.9332,23.0003,54883.0
2018-10-18 12:30:00,23.96,24.01,23.91,23.92,50944.0,22.9908,23.0387,22.9428,22.9524,50944.0
2018-10-18 13:00:00,23.91,23.94,23.85,23.88,236182.0,22.9428,22.9716,22.8852,22.914,236182.0
2018-10-18 13:30:00,23.88,23.9,23.83,23.89,101612.0,22.914,22.9332,22.866,22.9236,101612.0
2018-10-18 14:00:00,23.88,23.97,23.88,23.95,64492.0,22.914,23.0003,22.914,22.9812,64492.0
2018-10-18 14:30:00,23.95,24.0,23.92,23.94,81543.0,22.9812,23.0291,22.9524,22.9716,81543.0
2018-10-18 15:00:00,23.93,23.99,23.89,23.92,127370.0,22.962,23.0195,22.9236,22.9524,127370.0
2018-10-18 15:30:00,23.92,23.98,23.88,23.91,294937.0,22.9524,23.0099,22.914,22.9428,294937.0
2018-10-19 09:30:00,23.98,24.13,23.89,24.07,57028.0,23.0099,23.1539,22.9236,23.0963,57028.0
2018-10-19 10:00:00,24.08,24.16,24.07,24.09,51352.0,23.1059,23.1827,23.0963,23.1155,51352.0
2018-10-19 10:30:00,24.09,24.14,24.06,24.14,47112.0,23.1155,23.1635,23.0867,23.1635,47112.0
2018-10-19 11:00:00,24.15,24.2,24.07,24.09,58448.0,23.1731,23.221,23.0963,23.1155,58448.0
2018-10-19 11:30:00,24.09,24.1,24.02,24.1,104239.0,23.1155,23.1251,23.0483,23.1251,104239.0
2018-10-19 12:00:00,24.1,24.1,23.89,23.94,93860.0,23.1251,23.1251,22.9236,22.9716,93860.0
2018-10-19 12:30:00,23.94,24.01,23.91,23.98,146128.0,22.9716,23.0387,22.9428,23.0099,146128.0
2018-10-19 13:00:00,23.98,24.05,23.92,24.03,81497.0,23.0099,23.0771,22.9524,23.0579,81497.0
2018-10-19 13:30:00,24.03,24.07,24.0,24.03,98098.0,23.0579,23.0963,23.0291,23.0579,98098.0
2018-10-19 14:00:00,24.03,24.06,23.93,24.03,93102.0,23.0579,23.0867,22.962,23.0579,93102.0
2018-10-19 14:30:00,24.02,24.07,24.01,24.03,67011.0,23.0483,23.0963,23.0387,23.0579,67011.0
2018-10-19 15:00:00,24.03,24.04,23.93,24.01,73574.0,23.0579,23.0675,22.962,23.0387,73574.0
2018-10-19 15:30:00,24.0,24.02,23.93,23.93,241703.0,23.0291,23.0483,22.962,22.962,241703.0
2018-10-22 09:30:00,24.13,24.23,24.0,24.21,91664.0,23.1539,23.2498,23.0291,23.2306,91664.0
2018-10-22 10:00:00,24.21,24.29,24.1,24.12,69250.0,23.2306,23.3074,23.1251,23.1443,69250.0
2018-10-22 10:30:00,24.12,24.31,24.12,24.2,50174.0,23.1443,23.3266,23.1443,23.221,50174.0
2018-10-22 11:00:00,24.2,24.2,24.02,24.04,63582.0,23.221,23.221,23.0483,23.0675,63582.0
2018-10-22 11:30:00,24.04,24.06,23.99,24.01,80226.0,23.0675,23.0867,23.0195,23.0387,80226.0
2018-10-22 12:00:00,24.02,24.08,23.94,23.96,58258.0,23.0483,23.1059,22.9716,22.9908,58258.0
2018-10-22 12:30:00,23.97,24.03,23.96,23.99,67774.0,23.0003,23.0579,22.9908,23.0195,67774.0
2018-10-22 13:00:00,23.99,24.03,23.99,23.99,58709.0,23.0195,23.0579,23.0195,23.0195,58709.0
2018-10-22 13:30:00,23.99,24.06,23.99,24.05,61937.0,23.0195,23.0867,23.0195,23.0771,61937.0
2018-10-22 14:00:00,24.04,24.09,24.03,24.08,71696.0,23.0675,23.1155,23.0579,23.1059,71696.0
2018-10-22 14:30:00,24.08,24.21,24.08,24.19,106958.0,23.1059,23.2306,23.1059,23.2114,106958.0
2018-10-22 15:00:00,24.19,24.24,24.13,24.14,103624.0,23.2114,23.2594,23.1539,23.1635,103624.0
2018-10-22 15:30:00,24.14,24.15,23.98,24.02,368229.0,23.1635,23.1731,23.0099,23.0483,368229.0
2018-10-23 09:30:00,23.53,23.83,23.43,23.63,105662.0,22.5781,22.866,22.4822,22.6741,105662.0
2018-10-23 10:00:00,23.62,23.64,23.44,23.47,116404.0,22.6645,22.6837,22.4918,22.5206,116404.0
2018-10-23 10:30:00,23.47,23.61,23.42,23.57,93646.0,22.5206,22.6549,22.4726,22.6165,93646.0
2018-10-23 11:00:00,23.57,23.94,23.56,23.91,153478.0,22.6165,22.9716,22.6069,22.9428,153478.0
2018-10-23 11:30:00,23.92,24.08,23.91,24.02,126714.0,22.9524,23.1059,22.9428,23.0483,126714.0
2018-10-23 12:00:00,24.02,24.18,24.01,24.18,128513.0,23.0483,23.2019,23.0387,23.2019,128513.0
2018-10-23 12:30:00,24.19,24.36,24.19,24.25,74105.0,23.2114,23.3746,23.2114,23.269,74105.0
2018-10-23 13:00:00,24.24,24.37,24.21,24.34,78661.0,23.2594,23.3842,23.2306,23.3554,78661.0
2018-10-23 13:30:00,24.35,24.38,24.25,24.28,84926.0,23.365,23.3938,23.269,23.2978,84926.0
2018-10-23 14:00:00,24.28,24.3,24.22,24.27,112829.0,23.2978,23.317,23.2402,23.2882,112829.0
2018-10-23 14:30:00,24.28,24.36,24.25,24.34,120985.0,23.2978,23.3746,23.269,23.3554,120985.0
2018-10-23 15:00:00,24.33,24.4,24.31,24.34,126911.0,23.3458,23.413,23.3266,23.3554,126911.0
2018-10-23 15:30:00,24.34,24.34,24.26,24.27,256843.0,23.3554,23.3554,23.2786,23.2882,256843.0
2018-10-24 09:30:00,24.18,24.22,23.93,24.15,137119.0,23.2019,23.2402,22.962,23.1731,137119.0
2018-10-24 10:00:00,24.15,24.28,24.1,24.17,78495.0,23.1731,23.2978,23.1251,23.1923,78495.0
2018-10-24 10:30:00,24.18,24.22,24.11,24.17,54581.0,23.2019,23.2402,23.1347,23.1923,54581.0
2018-10-24 11:00:00,24.18,24.19,24.07,24.09,65345.0,23.2019,23.2114,23.0963,23.1155,65345.0
2018-10-24 11:30:00,24.09,24.23,24.02,24.2,106601.0,23.1155,23.2498,23.0483,23.221,106601.0
2018-10-24 12:00:00,24.2,24.23,24.12,24.14,38597.0,23.221,23.2498,23.1443,23.1635,38597.0
2018-10-24 12:30:00,24.14,24.14,24.0,24.05,52680.0,23.1635,23.1635,23.0291,23.0771,52680.0
2018-10-24 13:00:00,24.04,24.04,23.86,23.88,68553.0,23.0675,23.0675,22.8948,22.914,68553.0
2018-10-24 13:30:00,23.89,23.94,23.82,23.9,71985.0,22.9236,22.9716,22.8564,22.9332,71985.0
2018-10-24 14:00:00,23.91,23.99,23.85,23.99,84894.0,22.9428,23.0195,22.8852,23.0195,84894.0
2018-10-24 14:30:00,24.0,24.03,23.87,23.89,65661.0,23.0291,23.0579,22.9044,22.9236,65661.0
2018-10-24 15:00:00,23.88,23.88,23.74,23.75,92378.0,22.914,22.914,22.7797,22.7892,92378.0
2018-10-24 15:30:00,23.74,23.81,23.45,23.5,405786.0,22.7797,22.8468,22.5014,22.5494,405786.0
2018-10-25 09:30:00,23.69,24.11,23.69,23.77,68609.0,22.7317,23.1347,22.7317,22.8084,68609.0
2018-10-25 10:00:00,23.78,23.82,23.63,23.73,106543.0,22.818,22.8564,22.6741,22.7701,106543.0
2018-10-25 10:30:00,23.74,23.81,23.67,23.76,51003.0,22.7797,22.8468,22.7125,22.7988,51003.0
2018-10-25 11:00:00,23.77,23.89,23.7,23.88,63048.0,22.8084,22.9236,22.7413,22.914,63048.0
2018-10-25 11:30:00,23.9,24.0,23.86,23.96,48879.0,22.9332,23.0291,22.8948,22.9908,48879.0
2018-10-25 12:00:00,23.96,23.96,23.87,23.88,61489.0,22.9908,22.9908,22.9044,22.914,61489.0
2018-10-25 12:30:00,23.87,23.95,23.86,23.94,47618.0,22.9044,22.9812,22.8948,22.9716,47618.0
2018-10-25 13:00:00,23.95,24.03,23.9,24.03,49568.0,22.9812,23.0579,22.9332,23.0579,49568.0
2018-10-25 13:30:00,24.03,24.12,24.03,24.07,44335.0,23.0579,23.1443,23.0579,23.0963,44335.0
2018-10-25 14:00:00,24.08,24.2,24.03,24.18,65123.0,23.1059,23.221,23.0579,23.2019,65123.0
2018-10-25 14:30:00,24.18,24.21,24.14,24.14,68605.0,23.2019,23.2306,23.1635,23.1635,68605.0
2018-10-25 15:00:00,24.15,24.2,24.13,24.18,91563.0,23.1731,23.221,23.1539,23.2019,91563.0
2018-10-25 15:30:00,24.18,24.2,24.06,24.09,244280.0,23.2019,23.221,23.0867,23.1155,244280.0
2018-10-26 09:30:00,23.59,23.64,23.46,23.52,135840.0,22.6357,22.6837,22.511,22.5685,135840.0
2018-10-26 10:00:00,23.5,23.51,23.33,23.34,83116.0,22.5494,22.559,22.3862,22.3958,83116.0
2018-10-26 10:30:00,23.34,23.36,23.08,23.09,152667.0,22.3958,22.415,22.1463,22.1559,152667.0
2018-10-26 11:00:00,23.1,23.37,23.04,23.35,132675.0,22.1655,22.4246,22.108,22.4054,132675.0
2018-10-26 11:30:00,23.34,23.54,23.34,23.51,104360.0,22.3958,22.5877,22.3958,22.559,104360.0
2018-10-26 12:00:00,23.5,23.76,23.5,23.76,83178.0,22.5494,22.7988,22.5494,22.7988,83178.0
2018-10-26 12:30:00,23.75,23.94,23.72,23.88,71249.0,22.7892,22.9716,22.7605,22.914,71249.0
2018-10-26 13:00:00,23.88,23.96,23.83,23.84,81731.0,22.914,22.9908,22.866,22.8756,81731.0
2018-10-26 13:30:00,23.83,23.88,23.68,23.85,79738.0,22.866,22.914,22.7221,22.8852,79738.0
2018-10-26 14:00:00,23.85,23.89,23.67,23.68,109720.0,22.8852,22.9236,22.7125,22.7221,109720.0
2018-10-26 14:30:00,23.67,23.76,23.48,23.48,73317.0,22.7125,22.7988,22.5302,22.5302,73317.0
2018-10-26 15:00:00,23.47,23.63,23.4,23.57,109777.0,22.5206,22.6741,22.4534,22.6165,109777.0
2018-10-26 15:30:00,23.56,23.66,23.48,23.65,635878.0,22.6069,22.7029,22.5302,22.6933,635878.0
2018-10-29 09:30:00,23.91,24.26,23.88,24.25,77721.0,22.9428,23.2786,22.914,23.269,77721.0
2018-10-29 10:00:00,24.25,24.56,24.25,24.56,116317.0,23.269,23.5665,23.269,23.5665,116317.0
2018-10-29 10:30:00,24.56,24.63,24.45,24.49,52812.0,23.5665,23.6336,23.4609,23.4993,52812.0
2018-10-29 11:00:00,24.49,24.52,24.39,24.45,52658.0,23.4993,23.5281,23.4034,23.4609,52658.0
2018-10-29 11:30:00,24.45,24.48,24.19,24.2,54038.0,23.4609,23.4897,23.2114,23.221,54038.0
2018-10-29 12:00:00,24.21,24.23,24.08,24.1,34578.0,23.2306,23.2498,23.1059,23.1251,34578.0
2018-10-29 12:30:00,24.09,24.24,24.08,24.13,41124.0,23.1155,23.2594,23.1059,23.1539,41124.0
2018-10-29 13:00:00,24.13,24.28,24.13,24.23,44136.0,23.1539,23.2978,23.1539,23.2498,44136.0
2018-10-29 13:30:00,24.23,24.31,24.13,24.14,79389.0,23.2498,23.3266,23.1539,23.1635,79389.0
2018-10-29 14:00:00,24.14,24.14,23.92,23.94,84517.0,23.1635,23.1635,22.9524,22.9716,84517.0
2018-10-29 14:30:00,23.94,23.99,23.8,23.85,79829.0,22.9716,23.0195,22.8372,22.8852,79829.0
2018-10-29 15:00:00,23.86,23.87,23.58,23.6,166163.0,22.8948,22.9044,22.6261,22.6453,166163.0
2018-10-29 15:30:00,23.6,23.67,23.33,23.63,305174.0,22.6453,22.7125,22.3862,22.6741,305174.0
2018-10-30 09:30:00,23.69,24.41,23.53,24.39,60146.0,22.7317,23.4225,22.5781,23.4034,60146.0
2018-10-30 10:00:00,24.42,24.42,24.17,24.25,31736.0,23.4321,23.4321,23.1923,23.269,31736.0
2018-10-30 10:30:00,24.25,24.27,23.95,23.95,66808.0,23.269,23.2882,22.9812,22.9812,66808.0
2018-10-30 11:00:00,23.96,24.2,23.9,24.19,50413.0,22.9908,23.221,22.9332,23.2114,50413.0
2018-10-30 11:30:00,24.2,24.45,24.18,24.34,53569.0,23.221,23.4609,23.2019,23.3554,53569.0
2018-10-30 12:00:00,24.34,24.48,24.32,24.46,52465.0,23.3554,23.4897,23.3362,23.4705,52465.0
2018-10-30 12:30:00,24.45,24.45,24.33,24.34,47222.0,23.4609,23.4609,23.3458,23.3554,47222.0
2018-10-30 13:00:00,24.34,24.36,24.27,24.3,83477.0,23.3554,23.3746,23.2882,23.317,83477.0
2018-10-30 13:30:00,24.3,24.44,24.22,24.44,53398.0,23.317,23.4513,23.2402,23.4513,53398.0
2018-10-30 14:00:00,24.45,24.46,24.34,24.37,59512.0,23.4609,23.4705,23.3554,23.3842,59512.0
2018-10-30 14:30:00,24.37,24.52,24.31,24.5,68335.0,23.3842,23.5281,23.3266,23.5089,68335.0
2018-10-30 15:00:00,24.5,24.6,24.44,24.58,101002.0,23.5089,23.6049,23.4513,23.5857,101002.0
2018-10-30 15:30:00,24.59,24.66,24.53,24.62,207787.0,23.5953,23.6624,23.5377,23.6241,207787.0
2018-10-31 09:30:00,24.75,24.91,24.61,24.79,95188.0,23.7488,23.9023,23.6145,23.7872,95188.0
2018-10-31 10:00:00,24.8,24.84,24.69,24.71,78894.0,23.7968,23.8352,23.6912,23.7104,78894.0
2018-10-31 10:30:00,24.72,24.92,24.68,24.84,63562.0,23.72,23.9119,23.6816,23.8352,63562.0
2018-10-31 11:00:00,24.86,24.91,24.75,24.9,29309.0,23.8543,23.9023,23.7488,23.8927,29309.0
2018-10-31 11:30:00,24.9,24.92,24.83,24.84,30776.0,23.8927,23.9119,23.8256,23.8352,30776.0
2018-10-31 12:00:00,24.86,24.89,24.76,24.85,19603.0,23.8543,23.8831,23.7584,23.8447,19603.0
2018-10-31 12:30:00,24.86,24.95,24.84,24.91,39853.0,23.8543,23.9407,23.8352,23.9023,39853.0
2018-10-31 13:00:00,24.91,24.95,24.84,24.84,37264.0,23.9023,23.9407,23.8352,23.8352,37264.0
2018-10-31 13:30:00,24.84,24.86,24.78,24.82,41011.0,23.8352,23.8543,23.7776,23.816,41011.0
2018-10-31 14:00:00,24.83,24.89,24.81,24.86,46791.0,23.8256,23.8831,23.8064,23.8543,46791.0
2018-10-31 14:30:00,24.86,24.89,24.75,24.78,60925.0,23.8543,23.8831,23.7488,23.7776,60925.0
2018-10-31 15:00:00,24.77,24.86,24.76,24.8,76461.0,23.768,23.8543,23.7584,23.7968,76461.0
2018-10-31 15:30:00,24.8,24.83,24.71,24.72,244537.0,23.7968,23.8256,23.7104,23.72,244537.0
2018-11-01 09:30:00,24.9,25.17,24.89,25.09,73729.0,23.8927,24.1518,23.8831,24.075,73729.0
2018-11-01 10:00:00,25.09,25.34,25.03,25.3,125075.0,24.075,24.3149,24.0175,24.2765,125075.0
2018-11-01 10:30:00,25.31,25.55,25.29,25.52,49519.0,24.2861,24.5164,24.2669,24.4876,49519.0
2018-11-01 11:00:00,25.53,25.74,25.46,25.74,53654.0,24.4972,24.6987,24.4301,24.6987,53654.0
2018-11-01 11:30:00,25.76,25.77,25.66,25.72,47379.0,24.7179,24.7275,24.622,24.6796,47379.0
2018-11-01 12:00:00,25.71,25.71,25.56,25.61,47485.0,24.67,24.67,24.526,24.574,47485.0
2018-11-01 12:30:00,25.61,25.75,25.54,25.74,34694.0,24.574,24.7083,24.5068,24.6987,34694.0
2018-11-01 13:00:00,25.75,25.86,25.71,25.84,58598.0,24.7083,24.8139,24.67,24.7947,58598.0
2018-11-01 13:30:00,25.84,25.85,25.73,25.79,35664.0,24.7947,24.8043,24.6891,24.7467,35664.0
2018-11-01 14:00:00,25.79,25.87,25.77,25.86,64549.0,24.7467,24.8235,24.7275,24.8139,64549.0
2018-11-01 14:30:00,25.85,25.88,25.8,25.88,40173.0,24.8043,24.8331,24.7563,24.8331,40173.0
2018-11-01 15:00:00,25.88,25.89,25.82,25.87,65995.0,24.8331,24.8427,24.7755,24.8235,65995.0
2018-11-01 15:30:00,25.87,25.9,25.81,25.82,216286.0,24.8235,24.8523,24.7659,24.7755,216286.0
2018-11-02 09:30:00,25.8,26.0,25.68,25.97,84772.0,24.7563,24.9482,24.6412,24.9194,84772.0
2018-11-02 10:00:00,25.99,26.01,25.81,25.83,89080.0,24.9386,24.9578,24.7659,24.7851,89080.0
2018-11-02 10:30:00,25.82,26.07,25.72,26.03,74330.0,24.7755,25.0154,24.6796,24.977,74330.0
2018-11-02 11:00:00,26.03,26.03,25.74,25.8,66364.0,24.977,24.977,24.6987,24.7563,66364.0
2018-11-02 11:30:00,25.8,25.88,25.76,25.88,35413.0,24.7563,24.8331,24.7179,24.8331,35413.0
2018-11-02 12:00:00,25.88,25.99,25.87,25.99,43662.0,24.8331,24.9386,24.8235,24.9386,43662.0
2018-11-02 12:30:00,25.99,25.99,25.79,25.82,28863.0,24.9386,24.9386,24.7467,24.7755,28863.0
2018-11-02 13:00:00,25.83,26.07,25.79,26.05,46066.0,24.7851,25.0154,24.7467,24.9962,46066.0
2018-11-02 13:30:00,26.06,26.13,25.99,26.02,42237.0,25.0058,25.073,24.9386,24.9674,42237.0
2018-11-02 14:00:00,26.01,26.14,25.9,26.14,65702.0,24.9578,25.0826,24.8523,25.0826,65702.0
2018-11-02 14:30:00,26.13,26.19,26.08,26.11,75200.0,25.073,25.1305,25.025,25.0538,75200.0
2018-11-02 15:00:00,26.12,26.17,26.06,26.12,83538.0,25.0634,25.1113,25.0058,25.0634,83538.0
2018-11-02 15:30:00,26.11,26.19,26.09,26.14,227639.0,25.0538,25.1305,25.0346,25.0826,227639.0
2018-11-05 09:30:00,26.12,26.25,25.85,26.01,77674.0,25.0634,25.1881,24.8043,24.9578,77674.0
2018-11-05 10:00:00,26.01,26.04,25.64,25.77,123428.0,24.9578,24.9866,24.6028,24.7275,123428.0
2018-11-05 10:30:00,25.77,25.96,25.77,25.94,51828.0,24.7275,24.9098,24.7275,24.8907,51828.0
2018-11-05 11:00:00,25.94,25.95,25.76,25.76,82969.0,24.8907,24.9002,24.7179,24.7179,82969.0
2018-11-05 11:30:00,25.76,25.87,25.72,25.85,38936.0,24.7179,24.8235,24.6796,24.8043,38936.0
2018-11-05 12:00:00,25.86,25.87,25.78,25.79,30562.0,24.8139,24.8235,24.7371,24.7467,30562.0
2018-11-05 12:30:00,25.8,25.8,25.68,25.78,27028.0,24.7563,24.7563,24.6412,24.7371,27028.0
2018-11-05 13:00:00,25.79,25.89,25.78,25.85,34328.0,24.7467,24.8427,24.7371,24.8043,34328.0
2018-11-05 13:30:00,25.85,25.92,25.84,25.89,34666.0,24.8043,24.8715,24.7947,24.8427,34666.0
2018-11-05 14:00:00,25.89,26.01,25.86,26.01,48420.0,24.8427,24.9578,24.8139,24.9578,48420.0
2018-11-05 14:30:00,26.01,26.12,25.97,26.07,51546.0,24.9578,25.0634,24.9194,25.0154,51546.0
2018-11-05 15:00:00,26.08,26.08,26.0,26.05,73147.0,25.025,25.025,24.9482,24.9962,73147.0
2018-11-05 15:30:00,26.05,26.05,25.86,25.87,245873.0,24.9962,24.9962,24.8139,24.8235,245873.0
2018-11-06 09:30:00,25.85,26.13,25.76,25.83,74035.0,24.8043,25.073,24.7179,24.7851,74035.0
2018-11-06 10:00:00,25.84,25.87,25.68,25.85,66292.0,24.7947,24.8235,24.6412,24.8043,66292.0
2018-11-06 10:30:00,25.85,25.88,25.78,25.83,69210.0,24.8043,24.8331,24.7371,24.7851,69210.0
2018-11-06 11:00:00,25.84,25.85,25.68,25.79,61671.0,24.7947,24.8043,24.6412,24.7467,61671.0
2018-11-06 11:30:00,25.79,25.79,25.68,25.76,57757.0,24.7467,24.7467,24.6412,24.7179,57757.0
2018-11-06 12:00:00,25.77,25.81,25.72,25.75,46869.0,24.7275,24.7659,24.6796,24.7083,46869.0
2018-11-06 12:30:00,25.75,25.89,25.75,25.82,39031.0,24.7083,24.8427,24.7083,24.7755,39031.0
2018-11-06 13:00:00,25.83,25.9,25.83,25.86,54633.0,24.7851,24.8523,24.7851,24.8139,54633.0
2018-11-06 13:30:00,25.85,25.87,25.8,25.84,58549.0,24.8043,24.8235,24.7563,24.7947,58549.0
2018-11-06 14:00:00,25.84,25.84,25.63,25.65,91767.0,24.7947,24.7947,24.5932,24.6124,91767.0
2018-11-06 14:30:00,25.64,25.7,25.57,25.58,113258.0,24.6028,24.6604,24.5356,24.5452,113258.0
2018-11-06 15:00:00,25.58,25.69,25.56,25.68,91970.0,24.5452,24.6508,24.526,24.6412,91970.0
2018-11-06 15:30:00,25.68,25.79,25.67,25.78,241551.0,24.6412,24.7467,24.6316,24.7371,241551.0
2018-11-07 09:30:00,25.95,26.02,25.52,25.54,74360.0,24.9002,24.9674,24.4876,24.5068,74360.0
2018-11-07 10:00:00,25.55,25.72,25.53,25.7,69676.0,24.5164,24.6796,24.4972,24.6604,69676.0
2018-11-07 10:30:00,25.72,25.84,25.7,25.84,52723.0,24.6796,24.7947,24.6604,24.7947,52723.0
2018-11-07 11:00:00,25.83,25.98,25.81,25.95,52659.0,24.7851,24.929,24.7659,24.9002,52659.0
2018-11-07 11:30:00,25.94,26.07,25.89,26.06,44242.0,24.8907,25.0154,24.8427,25.0058,44242.0
2018-11-07 12:00:00,26.07,26.09,25.97,26.0,52740.0,25.0154,25.0346,24.9194,24.9482,52740.0
2018-11-07 12:30:00,26.0,26.11,25.95,26.08,81855.0,24.9482,25.0538,24.9002,25.025,81855.0
2018-11-07 13:00:00,26.08,26.1,25.98,26.01,60319.0,25.025,25.0442,24.929,24.9578,60319.0
2018-11-07 13:30:00,26.0,26.01,25.94,25.96,71941.0,24.9482,24.9578,24.8907,24.9098,71941.0
2018-11-07 14:00:00,25.96,26.05,25.95,26.05,55930.0,24.9098,24.9962,24.9002,24.9962,55930.0
2018-11-07 14:30:00,26.05,26.06,25.94,25.98,97476.0,24.9962,25.0058,24.8907,24.929,97476.0
2018-11-07 15:00:00,25.97,26.06,25.97,26.03,96531.0,24.9194,25.0058,24.9194,24.977,96531.0
2018-11-07 15:30:00,26.03,26.07,26.01,26.03,336510.0,24.977,25.0154,24.9578,24.977,336510.0
2018-11-08 09:30:00,25.86,26.13,25.86,25.98,82246.0,24.8139,25.073,24.8139,24.929,82246.0
2018-11-08 10:00:00,25.97,26.07,25.85,25.96,59660.0,24.9194,25.0154,24.8043,24.9098,59660.0
2018-11-08 10:30:00,25.97,26.06,25.88,25.93,76907.0,24.9194,25.0058,24.8331,24.8811,76907.0
2018-11-08 11:00:00,25.93,25.93,25.79,25.89,73806.0,24.8811,24.8811,24.7467,24.8427,73806.0
2018-11-08 11:30:00,25.89,26.01,25.89,25.89,48753.0,24.8427,24.9578,24.8427,24.8427,48753.0
2018-11-08 12:00:00,25.89,26.05,25.89,25.99,55605.0,24.8427,24.9962,24.8427,24.9386,55605.0
2018-11-08 12:30:00,25.99,26.06,25.94,25.96,61312.0,24.9386,25.0058,24.8907,24.9098,61312.0
2018-11-08 13:00:00,25.95,26.02,25.92,25.95,38047.0,24.9002,24.9674,24.8715,24.9002,38047.0
2018-11-08 13:30:00,25.94,25.97,25.91,25.94,35610.0,24.8907,24.9194,24.8619,24.8907,35610.0
2018-11-08 14:00:00,25.94,26.02,25.91,25.92,58299.0,24.8907,24.9674,24.8619,24.8715,58299.0
2018-11-08 14:30:00,25.92,25.95,25.82,25.91,71309.0,24.8715,24.9002,24.7755,24.8619,71309.0
2018-11-08 15:00:00,25.9,25.94,25.82,25.83,206453.0,24.8523,24.8907,24.7755,24.7851,206453.0
2018-11-08 15:30:00,25.83,25.88,25.8,25.85,286247.0,24.7851,24.8331,24.7563,24.8043,286247.0
2018-11-09 09:30:00,25.57,25.57,25.1,25.12,104196.0,24.5356,24.5356,24.0846,24.1038,104196.0
2018-11-09 10:00:00,25.14,25.2,24.95,25.11,137385.0,24.123,24.1806,23.9407,24.0942,137385.0
2018-11-09 10:30:00,25.12,25.32,24.98,25.01,121153.0,24.1038,24.2957,23.9695,23.9983,121153.0
2018-11-09 11:00:00,25.02,25.14,24.93,25.14,136099.0,24.0079,24.123,23.9215,24.123,136099.0
2018-11-09 11:30:00,25.14,25.16,25.01,25.03,91135.0,24.123,24.1422,23.9983,24.0175,91135.0
2018-11-09 12:00:00,25.03,25.19,25.02,25.17,82805.0,24.0175,24.171,24.0079,24.1518,82805.0
2018-11-09 12:30:00,25.17,25.27,25.14,25.23,101552.0,24.1518,24.2478,24.123,24.2094,101552.0
2018-11-09 13:00:00,25.22,25.25,25.06,25.1,95489.0,24.1998,24.2286,24.0463,24.0846,95489.0
2018-11-09 13:30:00,25.08,25.13,25.03,25.12,71054.0,24.0654,24.1134,24.0175,24.1038,71054.0
2018-11-09 14:00:00,25.12,25.19,25.05,25.16,79395.0,24.1038,24.171,24.0367,24.1422,79395.0
2018-11-09 14:30:00,25.17,25.38,25.17,25.32,83717.0,24.1518,24.3533,24.1518,24.2957,83717.0
2018-11-09 15:00:00,25.31,25.35,25.27,25.34,114755.0,24.2861,24.3245,24.2478,24.3149,114755.0
2018-11-09 15:30:00,25.33,25.43,25.29,25.29,358340.0,24.3053,24.4013,24.2669,24.2669,358340.0
2018-11-12 09:30:00,24.36,25.0,23.86,24.6,261617.0,23.3746,23.9887,22.8948,23.6049,261617.0
2018-11-12 10:00:00,24.6,24.61,24.35,24.39,271758.0,23.6049,23.6145,23.365,23.4034,271758.0
2018-11-12 10:30:00,24.39,24.43,24.16,24.32,105475.0,23.4034,23.4417,23.1827,23.3362,105475.0
2018-11-12 11:00:00,24.33,24.35,24.15,24.18,89775.0,23.3458,23.365,23.1731,23.2019,89775.0
2018-11-12 11:30:00,24.19,24.24,24.09,24.18,186639.0,23.2114,23.2594,23.1155,23.2019,186639.0
2018-11-12 12:00:00,24.18,24.33,24.18,24.23,105726.0,23.2019,23.3458,23.2019,23.2498,105726.0
2018-11-12 12:30:00,24.23,24.28,24.19,24.23,60251.0,23.2498,23.2978,23.2114,23.2498,60251.0
2018-11-12 13:00:00,24.24,24.27,24.09,24.15,78565.0,23.2594,23.2882,23.1155,23.1731,78565.0
2018-11-12 13:30:00,24.15,24.28,24.14,24.23,47769.0,23.1731,23.2978,23.1635,23.2498,47769.0
2018-11-12 14:00:00,24.23,24.34,24.23,24.32,39339.0,23.2498,23.3554,23.2498,23.3362,39339.0
2018-11-12 14:30:00,24.32,24.45,24.31,24.39,77954.0,23.3362,23.4609,23.3266,23.4034,77954.0
2018-11-12 15:00:00,24.38,24.38,24.27,24.37,89372.0,23.3938,23.3938,23.2882,23.3842,89372.0
2018-11-12 15:30:00,24.36,24.37,24.14,24.16,397280.0,23.3746,23.3842,23.1635,23.1827,397280.0
2018-11-13 09:30:00,24.25,24.78,24.25,24.37,95111.0,23.269,23.7776,23.269,23.3842,95111.0
2018-11-13 10:00:00,24.38,24.41,24.21,24.27,127898.0,23.3938,23.4225,23.2306,23.2882,127898.0
2018-11-13 10:30:00,24.27,24.75,24.26,24.68,93508.0,23.2882,23.7488,23.2786,23.6816,93508.0
2018-11-13 11:00:00,24.69,25.03,24.66,25.0,158303.0,23.6912,24.0175,23.6624,23.9887,158303.0
2018-11-13 11:30:00,25.01,25.13,24.96,25.1,226645.0,23.9983,24.1134,23.9503,24.0846,226645.0
2018-11-13 12:00:00,25.11,25.26,24.99,25.23,112172.0,24.0942,24.2382,23.9791,24.2094,112172.0
2018-11-13 12:30:00,25.23,25.26,25.11,25.17,134482.0,24.2094,24.2382,24.0942,24.1518,134482.0
2018-11-13 13:00:00,25.18,25.22,25.03,25.09,88144.0,24.1614,24.1998,24.0175,24.075,88144.0
2018-11-13 13:30:00,25.1,25.14,25.01,25.02,56129.0,24.0846,24.123,23.9983,24.0079,56129.0
2018-11-13 14:00:00,25.01,25.03,24.83,24.9,71159.0,23.9983,24.0175,23.8256,23.8927,71159.0
2018-11-13 14:30:00,24.89,24.94,24.68,24.71,157025.0,23.8831,23.9311,23.6816,23.7104,157025.0
2018-11-13 15:00:00,24.7,24.77,24.61,24.68,140812.0,23.7008,23.768,23.6145,23.6816,140812.0
2018-11-13 15:30:00,24.67,24.77,24.6,24.7,274642.0,23.672,23.768,23.6049,23.7008,274642.0
2018-11-14 09:30:00,24.63,25.11,24.63,24.81,133400.0,23.7115,24.1736,23.7115,23.8847,133400.0
2018-11-14 10:00:00,24.83,24.86,24.49,24.7,104772.0,23.904,23.9329,23.5767,23.7788,104772.0
2018-11-14 10:30:00,24.69,24.75,24.44,24.54,168308.0,23.7692,23.827,23.5285,23.6248,168308.0
2018-11-14 11:00:00,24.54,24.54,24.35,24.38,76844.0,23.6248,23.6248,23.4419,23.4708,76844.0
2018-11-14 11:30:00,24.38,24.54,24.34,24.54,71598.0,23.4708,23.6248,23.4323,23.6248,71598.0
2018-11-14 12:00:00,24.54,24.55,24.38,24.46,139227.0,23.6248,23.6344,23.4708,23.5478,139227.0
2018-11-14 12:30:00,24.46,24.46,24.21,24.28,158472.0,23.5478,23.5478,23.3071,23.3745,158472.0
2018-11-14 13:00:00,24.28,24.37,24.25,24.29,147770.0,23.3745,23.4611,23.3456,23.3841,147770.0
2018-11-14 13:30:00,24.29,24.31,24.18,24.22,95725.0,23.3841,23.4034,23.2782,23.3167,95725.0
2018-11-14 14:00:00,24.2,24.33,24.09,24.3,158168.0,23.2975,23.4226,23.1916,23.3938,158168.0
2018-11-14 14:30:00,24.29,24.45,24.24,24.44,81423.0,23.3841,23.5382,23.336,23.5285,81423.0
2018-11-14 15:00:00,24.44,24.52,24.4,24.43,111737.0,23.5285,23.6056,23.49,23.5189,111737.0
2018-11-14 15:30:00,24.43,24.45,24.26,24.3,246314.0,23.5189,23.5382,23.3553,23.3938,246314.0
2018-11-15 09:30:00,24.2,24.51,24.03,24.25,83194.0,23.2975,23.5959,23.1338,23.3456,83194.0
2018-11-15 10:00:00,24.25,24.43,24.17,24.4,42179.0,23.3456,23.5189,23.2686,23.49,42179.0
2018-11-15 10:30:00,24.4,24.48,24.26,24.4,72181.0,23.49,23.567,23.3553,23.49,72181.0
2018-11-15 11:00:00,24.41,24.56,24.31,24.53,97058.0,23.4997,23.6441,23.4034,23.6152,97058.0
2018-11-15 11:30:00,24.53,24.64,24.53,24.62,65752.0,23.6152,23.7211,23.6152,23.7018,65752.0
2018-11-15 12:00:00,24.63,24.66,24.55,24.59,59382.0,23.7115,23.7403,23.6344,23.6729,59382.0
2018-11-15 12:30:00,24.59,24.63,24.47,24.48,63191.0,23.6729,23.7115,23.5574,23.567,63191.0
2018-11-15 13:00:00,24.5,24.73,24.4,24.71,73363.0,23.5863,23.8077,23.49,23.7885,73363.0
2018-11-15 13:30:00,24.73,24.87,24.71,24.85,70396.0,23.8077,23.9425,23.7885,23.9232,70396.0
2018-11-15 14:00:00,24.86,24.93,24.8,24.93,66952.0,23.9329,24.0003,23.8751,24.0003,66952.0
2018-11-15 14:30:00,24.92,24.96,24.84,24.89,69093.0,23.9906,24.0291,23.9136,23.9618,69093.0
2018-11-15 15:00:00,24.89,24.9,24.73,24.77,121512.0,23.9618,23.9714,23.8077,23.8462,121512.0
2018-11-15 15:30:00,24.77,24.88,24.77,24.84,223782.0,23.8462,23.9521,23.8462,23.9136,223782.0
2018-11-16 09:30:00,24.56,24.84,24.56,24.74,97030.0,23.6441,23.9136,23.6441,23.8174,97030.0
2018-11-16 10:00:00,24.73,24.82,24.64,24.77,97924.0,23.8077,23.8944,23.7211,23.8462,97924.0
2018-11-16 10:30:00,24.8,24.96,24.78,24.86,34362.0,23.8751,24.0291,23.8559,23.9329,34362.0
2018-11-16 11:00:00,24.87,24.9,24.79,24.83,51157.0,23.9425,23.9714,23.8655,23.904,51157.0
2018-11-16 11:30:00,24.84,24.86,24.76,24.79,55051.0,23.9136,23.9329,23.8366,23.8655,55051.0
2018-11-16 12:00:00,24.78,24.98,24.75,24.92,64349.0,23.8559,24.0484,23.827,23.9906,64349.0
2018-11-16 12:30:00,24.92,25.19,24.91,25.08,72254.0,23.9906,24.2506,23.981,24.1447,72254.0
2018-11-16 13:00:00,25.08,25.11,24.95,24.98,42252.0,24.1447,24.1736,24.0195,24.0484,42252.0
2018-11-16 13:30:00,24.98,25.0,24.85,24.94,54797.0,24.0484,24.0677,23.9232,24.0099,54797.0
2018-11-16 14:00:00,24.95,24.99,24.91,24.97,46425.0,24.0195,24.058,23.981,24.0388,46425.0
2018-11-16 14:30:00,24.97,25.04,24.92,25.04,44643.0,24.0388,24.1062,23.9906,24.1062,44643.0
2018-11-16 15:00:00,25.04,25.11,25.02,25.08,57484.0,24.1062,24.1736,24.0869,24.1447,57484.0
2018-11-16 15:30:00,25.09,25.09,24.97,25.0,209596.0,24.1543,24.1543,24.0388,24.0677,209596.0
2018-11-19 09:30:00,24.8,24.96,24.69,24.8,65045.0,23.8751,24.0291,23.7692,23.8751,65045.0
2018-11-19 10:00:00,24.8,24.81,24.41,24.42,109891.0,23.8751,23.8847,23.4997,23.5093,109891.0
2018-11-19 10:30:00,24.43,24.66,24.39,24.65,83112.0,23.5189,23.7403,23.4804,23.7307,83112.0
2018-11-19 11:00:00,24.65,24.7,24.34,24.35,106639.0,23.7307,23.7788,23.4323,23.4419,106639.0
2018-11-19 11:30:00,24.34,24.39,24.12,24.2,100770.0,23.4323,23.4804,23.2205,23.2975,100770.0
2018-11-19 12:00:00,24.21,24.3,24.16,24.28,102769.0,23.3071,23.3938,23.259,23.3745,102769.0
2018-11-19 12:30:00,24.28,24.36,24.19,24.32,91219.0,23.3745,23.4515,23.2879,23.413,91219.0
2018-11-19 13:00:00,24.32,24.32,24.19,24.22,42627.0,23.413,23.413,23.2879,23.3167,42627.0
2018-11-19 13:30:00,24.22,24.29,24.15,24.15,63990.0,23.3167,23.3841,23.2494,23.2494,63990.0
2018-11-19 14:00:00,24.15,24.25,24.1,24.21,47804.0,23.2494,23.3456,23.2012,23.3071,47804.0
2018-11-19 14:30:00,24.21,24.3,24.13,24.28,64157.0,23.3071,23.3938,23.2301,23.3745,64157.0
2018-11-19 15:00:00,24.28,24.37,24.24,24.27,73144.0,23.3745,23.4611,23.336,23.3649,73144.0
2018-11-19 15:30:00,24.28,24.28,24.11,24.15,209721.0,23.3745,23.3745,23.2108,23.2494,209721.0
2018-11-20 09:30:00,23.72,23.9,23.57,23.72,85175.0,22.8354,23.0087,22.691,22.8354,85175.0
2018-11-20 10:00:00,23.7,23.85,23.58,23.85,138870.0,22.8161,22.9605,22.7006,22.9605,138870.0
2018-11-20 10:30:00,23.86,24.08,23.75,24.03,169553.0,22.9702,23.182,22.8643,23.1338,169553.0
2018-11-20 11:00:00,24.03,24.22,24.0,24.0,52476.0,23.1338,23.3167,23.1049,23.1049,52476.0
2018-11-20 11:30:00,23.99,24.24,23.97,24.21,45612.0,23.0953,23.336,23.0761,23.3071,45612.0
2018-11-20 12:00:00,24.22,24.26,24.03,24.1,39712.0,23.3167,23.3553,23.1338,23.2012,39712.0
2018-11-20 12:30:00,24.1,24.13,23.93,23.98,43113.0,23.2012,23.2301,23.0376,23.0857,43113.0
2018-11-20 13:00:00,23.97,24.06,23.9,23.99,39917.0,23.0761,23.1627,23.0087,23.0953,39917.0
2018-11-20 13:30:00,23.99,24.06,23.94,23.98,70596.0,23.0953,23.1627,23.0472,23.0857,70596.0
2018-11-20 14:00:00,23.98,24.04,23.89,23.92,55941.0,23.0857,23.1435,22.9991,23.0279,55941.0
2018-11-20 14:30:00,23.93,24.09,23.92,23.97,59714.0,23.0376,23.1916,23.0279,23.0761,59714.0
2018-11-20 15:00:00,23.97,24.05,23.85,24.01,93944.0,23.0761,23.1531,22.9605,23.1146,93944.0
2018-11-20 15:30:00,24.01,24.08,23.96,23.99,218889.0,23.1146,23.182,23.0664,23.0953,218889.0
2018-11-21 09:30:00,24.27,24.4,24.15,24.37,39636.0,23.3649,23.49,23.2494,23.4611,39636.0
2018-11-21 10:00:00,24.38,24.49,24.28,24.43,36300.0,23.4708,23.5767,23.3745,23.5189,36300.0
2018-11-21 10:30:00,24.42,24.47,24.38,24.45,31024.0,23.5093,23.5574,23.4708,23.5382,31024.0
2018-11-21 11:00:00,24.45,24.59,24.4,24.55,19918.0,23.5382,23.6729,23.49,23.6344,19918.0
2018-11-21 11:30:00,24.56,24.62,24.51,24.53,26306.0,23.6441,23.7018,23.5959,23.6152,26306.0
2018-11-21 12:00:00,24.53,24.53,24.44,24.48,29290.0,23.6152,23.6152,23.5285,23.567,29290.0
2018-11-21 12:30:00,24.47,24.53,24.45,24.48,28376.0,23.5574,23.6152,23.5382,23.567,28376.0
2018-11-21 13:00:00,24.48,24.55,24.45,24.49,25661.0,23.567,23.6344,23.5382,23.5767,25661.0
2018-11-21 13:30:00,24.49,24.57,24.48,24.56,42033.0,23.5767,23.6537,23.567,23.6441,42033.0
2018-11-21 14:00:00,24.55,24.62,24.53,24.6,44751.0,23.6344,23.7018,23.6152,23.6826,44751.0
2018-11-21 14:30:00,24.61,24.61,24.45,24.46,34320.0,23.6922,23.6922,23.5382,23.5478,34320.0
2018-11-21 15:00:00,24.47,24.52,24.46,24.48,42354.0,23.5574,23.6056,23.5478,23.567,42354.0
2018-11-21 15:30:00,24.47,24.49,24.35,24.36,290278.0,23.5574,23.5767,23.4419,23.4515,290278.0
2018-11-23 09:30:00,24.06,24.72,24.0,24.66,61149.0,23.1627,23.7981,23.1049,23.7403,61149.0
2018-11-23 10:00:00,24.67,24.79,24.67,24.77,52843.0,23.75,23.8655,23.75,23.8462,52843.0
2018-11-23 10:30:00,24.8,24.89,24.75,24.85,48501.0,23.8751,23.9618,23.827,23.9232,48501.0
2018-11-23 11:00:00,24.87,24.96,24.79,24.79,52387.0,23.9425,24.0291,23.8655,23.8655,52387.0
2018-11-23 11:30:00,24.78,24.83,24.72,24.72,43218.0,23.8559,23.904,23.7981,23.7981,43218.0
2018-11-23 12:00:00,24.73,24.83,24.68,24.8,61374.0,23.8077,23.904,23.7596,23.8751,61374.0
2018-11-23 12:30:00,24.8,24.84,24.63,24.64,102486.0,23.8751,23.9136,23.7115,23.7211,102486.0
2018-11-26 09:30:00,24.9,25.07,24.79,25.07,69578.0,23.9714,24.135,23.8655,24.135,69578.0
2018-11-26 10:00:00,25.07,25.09,24.98,25.04,28123.0,24.135,24.1543,24.0484,24.1062,28123.0
2018-11-26 10:30:00,25.04,25.15,25.01,25.1,61341.0,24.1062,24.2121,24.0773,24.1639,61341.0
2018-11-26 11:00:00,25.09,25.14,24.99,25.0,56312.0,24.1543,24.2024,24.058,24.0677,56312.0
2018-11-26 11:30:00,25.0,25.0,24.83,24.91,71204.0,24.0677,24.0677,23.904,23.981,71204.0
2018-11-26 12:00:00,24.91,25.01,24.9,24.91,57974.0,23.981,24.0773,23.9714,23.981,57974.0
2018-11-26 12:30:00,24.91,24.93,24.81,24.91,73612.0,23.981,24.0003,23.8847,23.981,73612.0
2018-11-26 13:00:00,24.91,24.99,24.88,24.92,42560.0,23.981,24.058,23.9521,23.9906,42560.0
2018-11-26 13:30:00,24.93,24.98,24.88,24.98,39617.0,24.0003,24.0484,23.9521,24.0484,39617.0
2018-11-26 14:00:00,24.99,24.99,24.91,24.94,78787.0,24.058,24.058,23.981,24.0099,78787.0
2018-11-26 14:30:00,24.94,24.99,24.87,24.92,98506.0,24.0099,24.058,23.9425,23.9906,98506.0
2018-11-26 15:00:00,24.93,24.95,24.82,24.84,110001.0,24.0003,24.0195,23.8944,23.9136,110001.0
2018-11-26 15:30:00,24.84,24.95,24.83,24.9,396814.0,23.9136,24.0195,23.904,23.9714,396814.0
2018-11-27 09:30:00,24.6,24.77,24.27,24.43,139912.0,23.6826,23.8462,23.3649,23.5189,139912.0
2018-11-27 10:00:00,24.43,24.63,24.4,24.58,72860.0,23.5189,23.7115,23.49,23.6633,72860.0
2018-11-27 10:30:00,24.57,24.66,24.47,24.64,137950.0,23.6537,23.7403,23.5574,23.7211,137950.0
2018-11-27 11:00:00,24.63,24.69,24.54,24.64,77214.0,23.7115,23.7692,23.6248,23.7211,77214.0
2018-11-27 11:30:00,24.63,24.66,24.56,24.62,51318.0,23.7115,23.7403,23.6441,23.7018,51318.0
2018-11-27 12:00:00,24.63,24.64,24.5,24.51,48313.0,23.7115,23.7211,23.5863,23.5959,48313.0
2018-11-27 12:30:00,24.51,24.54,24.43,24.43,45280.0,23.5959,23.6248,23.5189,23.5189,45280.0
2018-11-27 13:00:00,24.44,24.51,24.4,24.46,58148.0,23.5285,23.5959,23.49,23.5478,58148.0
2018-11-27 13:30:00,24.47,24.51,24.43,24.47,51981.0,23.5574,23.5959,23.5189,23.5574,51981.0
2018-11-27 14:00:00,24.49,24.55,24.47,24.48,40536.0,23.5767,23.6344,23.5574,23.567,40536.0
2018-11-27 14:30:00,24.49,24.51,24.44,24.44,54683.0,23.5767,23.5959,23.5285,23.5285,54683.0
2018-11-27 15:00:00,24.44,24.51,24.41,24.46,118108.0,23.5285,23.5959,23.4997,23.5478,118108.0
2018-11-27 15:30:00,24.47,24.58,24.44,24.53,333892.0,23.5574,23.6633,23.5285,23.6152,333892.0
2018-11-28 09:30:00,24.77,24.81,24.54,24.63,50322.0,23.8462,23.8847,23.6248,23.7115,50322.0
2018-11-28 10:00:00,24.62,24.65,24.29,24.3,60557.0,23.7018,23.7307,23.3841,23.3938,60557.0
2018-11-28 10:30:00,24.29,24.48,24.23,24.47,58031.0,23.3841,23.567,23.3264,23.5574,58031.0
2018-11-28 11:00:00,24.48,24.69,24.48,24.67,74319.0,23.567,23.7692,23.567,23.75,74319.0
2018-11-28 11:30:00,24.69,24.72,24.62,24.67,48811.0,23.7692,23.7981,23.7018,23.75,48811.0
2018-11-28 12:00:00,24.68,25.01,24.68,24.98,81296.0,23.7596,24.0773,23.7596,24.0484,81296.0
2018-11-28 12:30:00,24.99,25.01,24.9,24.92,37009.0,24.058,24.0773,23.9714,23.9906,37009.0
2018-11-28 13:00:00,24.91,25.08,24.84,25.05,76524.0,23.981,24.1447,23.9136,24.1158,76524.0
2018-11-28 13:30:00,25.05,25.14,25.05,25.09,54680.0,24.1158,24.2024,24.1158,24.1543,54680.0
2018-11-28 14:00:00,25.09,25.12,25.03,25.1,45179.0,24.1543,24.1832,24.0965,24.1639,45179.0
2018-11-28 14:30:00,25.11,25.23,25.09,25.17,58131.0,24.1736,24.2891,24.1543,24.2313,58131.0
2018-11-28 15:00:00,25.16,25.26,25.14,25.26,98432.0,24.2217,24.318,24.2024,24.318,98432.0
2018-11-28 15:30:00,25.26,25.31,25.23,25.3,184983.0,24.318,24.3661,24.2891,24.3565,184983.0
2018-11-29 09:30:00,25.19,25.4,25.12,25.25,55889.0,24.2506,24.4527,24.1832,24.3083,55889.0
2018-11-29 10:00:00,25.25,25.25,25.05,25.14,52027.0,24.3083,24.3083,24.1158,24.2024,52027.0
2018-11-29 10:30:00,25.15,25.25,25.0,25.09,45169.0,24.2121,24.3083,24.0677,24.1543,45169.0
2018-11-29 11:00:00,25.08,25.27,25.07,25.26,40671.0,24.1447,24.3276,24.135,24.318,40671.0
2018-11-29 11:30:00,25.27,25.3,25.12,25.15,69352.0,24.3276,24.3565,24.1832,24.2121,69352.0
2018-11-29 12:00:00,25.15,25.19,25.11,25.18,23722.0,24.2121,24.2506,24.1736,24.2409,23722.0
2018-11-29 12:30:00,25.19,25.21,25.12,25.18,29003.0,24.2506,24.2698,24.1832,24.2409,29003.0
2018-11-29 13:00:00,25.18,25.19,25.11,25.16,49536.0,24.2409,24.2506,24.1736,24.2217,49536.0
2018-11-29 13:30:00,25.16,25.22,25.08,25.22,34088.0,24.2217,24.2795,24.1447,24.2795,34088.0
2018-11-29 14:00:00,25.23,25.3,25.2,25.28,40761.0,24.2891,24.3565,24.2602,24.3372,40761.0
2018-11-29 14:30:00,25.29,25.37,25.27,25.36,47689.0,24.3468,24.4239,24.3276,24.4142,47689.0
2018-11-29 15:00:00,25.35,25.35,25.23,25.26,45523.0,24.4046,24.4046,24.2891,24.318,45523.0
2018-11-29 15:30:00,25.26,25.26,25.07,25.14,338312.0,24.318,24.318,24.135,24.2024,338312.0
2018-11-30 09:30:00,25.09,25.2,24.85,25.02,59504.0,24.1543,24.2602,23.9232,24.0869,59504.0
2018-11-30 10:00:00,25.02,25.12,24.96,25.02,70506.0,24.0869,24.1832,24.0291,24.0869,70506.0
2018-11-30 10:30:00,25.03,25.13,24.91,24.95,66126.0,24.0965,24.1928,23.981,24.0195,66126.0
2018-11-30 11:00:00,24.95,25.03,24.91,24.96,43360.0,24.0195,24.0965,23.981,24.0291,43360.0
2018-11-30 11:30:00,24.96,25.06,24.93,25.0,60916.0,24.0291,24.1254,24.0003,24.0677,60916.0
2018-11-30 12:00:00,24.99,25.01,24.9,24.9,35052.0,24.058,24.0773,23.9714,23.9714,35052.0
2018-11-30 12:30:00,24.91,24.95,24.87,24.89,30091.0,23.981,24.0195,23.9425,23.9618,30091.0
2018-11-30 13:00:00,24.89,24.95,24.85,24.93,34154.0,23.9618,24.0195,23.9232,24.0003,34154.0
2018-11-30 13:30:00,24.93,25.0,24.91,24.94,56349.0,24.0003,24.0677,23.981,24.0099,56349.0
2018-11-30 14:00:00,24.94,24.99,24.9,24.98,52733.0,24.0099,24.058,23.9714,24.0484,52733.0
2018-11-30 14:30:00,24.99,25.01,24.92,24.95,80131.0,24.058,24.0773,23.9906,24.0195,80131.0
2018-11-30 15:00:00,24.96,25.02,24.93,24.99,99219.0,24.0291,24.0869,24.0003,24.058,99219.0
2018-11-30 15:30:00,25.0,25.07,24.94,24.97,509279.0,24.0677,24.135,24.0099,24.0388,509279.0
2018-12-03 09:30:00,25.5,25.79,25.43,25.51,155844.0,24.549,24.8282,24.4816,24.5586,155844.0
2018-12-03 10:00:00,25.52,25.55,25.37,25.48,79708.0,24.5683,24.5971,24.4239,24.5298,79708.0
2018-12-03 10:30:00,25.49,25.49,25.17,25.18,67501.0,24.5394,24.5394,24.2313,24.2409,67501.0
2018-12-03 11:00:00,25.2,25.21,24.98,25.02,101956.0,24.2602,24.2698,24.0484,24.0869,101956.0
2018-12-03 11:30:00,25.02,25.03,24.9,24.92,115234.0,24.0869,24.0965,23.9714,23.9906,115234.0
2018-12-03 12:00:00,24.93,25.02,24.93,25.0,87891.0,24.0003,24.0869,24.0003,24.0677,87891.0
2018-12-03 12:30:00,24.99,25.07,24.94,25.07,81586.0,24.058,24.135,24.0099,24.135,81586.0
2018-12-03 13:00:00,25.08,25.22,25.08,25.19,56656.0,24.1447,24.2795,24.1447,24.2506,56656.0
2018-12-03 13:30:00,25.19,25.19,25.06,25.1,76571.0,24.2506,24.2506,24.1254,24.1639,76571.0
2018-12-03 14:00:00,25.11,25.25,25.1,25.23,67669.0,24.1736,24.3083,24.1639,24.2891,67669.0
2018-12-03 14:30:00,25.23,25.29,25.17,25.19,75076.0,24.2891,24.3468,24.2313,24.2506,75076.0
2018-12-03 15:00:00,25.19,25.27,25.13,25.26,107317.0,24.2506,24.3276,24.1928,24.318,107317.0
2018-12-03 15:30:00,25.26,25.3,25.18,25.23,419201.0,24.318,24.3565,24.2409,24.2891,419201.0
2018-12-04 09:30:00,25.1,25.19,24.86,25.0,133210.0,24.1639,24.2506,23.9329,24.0677,133210.0
2018-12-04 10:00:00,24.99,25.13,24.93,25.01,92828.0,24.058,24.1928,24.0003,24.0773,92828.0
2018-12-04 10:30:00,25.01,25.01,24.86,24.87,65117.0,24.0773,24.0773,23.9329,23.9425,65117.0
2018-12-04 11:00:00,24.86,24.98,24.8,24.83,119219.0,23.9329,24.0484,23.8751,23.904,119219.0
2018-12-04 11:30:00,24.82,24.93,24.79,24.84,84613.0,23.8944,24.0003,23.8655,23.9136,84613.0
2018-12-04 12:00:00,24.84,24.86,24.71,24.76,139940.0,23.9136,23.9329,23.7885,23.8366,139940.0
2018-12-04 12:30:00,24.76,24.9,24.66,24.85,120545.0,23.8366,23.9714,23.7403,23.9232,120545.0
2018-12-04 13:00:00,24.84,24.94,24.79,24.85,96943.0,23.9136,24.0099,23.8655,23.9232,96943.0
2018-12-04 13:30:00,24.84,25.02,24.76,24.92,134574.0,23.9136,24.0869,23.8366,23.9906,134574.0
2018-12-04 14:00:00,24.91,24.92,24.75,24.77,87987.0,23.981,23.9906,23.827,23.8462,87987.0
2018-12-04 14:30:00,24.77,24.9,24.76,24.77,79460.0,23.8462,23.9714,23.8366,23.8462,79460.0
2018-12-04 15:00:00,24.77,24.78,24.58,24.59,141818.0,23.8462,23.8559,23.6633,23.6729,141818.0
2018-12-04 15:30:00,24.59,24.68,24.45,24.47,438121.0,23.6729,23.7596,23.5382,23.5574,438121.0
2018-12-06 09:30:00,23.98,24.28,23.86,24.0,106547.0,23.0857,23.3745,22.9702,23.1049,106547.0
2018-12-06 10:00:00,23.99,24.31,23.96,24.05,89620.0,23.0953,23.4034,23.0664,23.1531,89620.0
2018-12-06 10:30:00,24.05,24.06,23.84,23.93,100200.0,23.1531,23.1627,22.9509,23.0376,100200.0
2018-12-06 11:00:00,23.94,24.01,23.83,23.84,84644.0,23.0472,23.1146,22.9413,22.9509,84644.0
2018-12-06 11:30:00,23.84,24.08,23.84,24.06,72034.0,22.9509,23.182,22.9509,23.1627,72034.0
2018-12-06 12:00:00,24.05,24.19,24.0,24.19,48453.0,23.1531,23.2879,23.1049,23.2879,48453.0
2018-12-06 12:30:00,24.18,24.2,24.07,24.11,53025.0,23.2782,23.2975,23.1723,23.2108,53025.0
2018-12-06 13:00:00,24.1,24.1,23.92,23.92,45950.0,23.2012,23.2012,23.0279,23.0279,45950.0
2018-12-06 13:30:00,23.91,24.14,23.9,24.14,51992.0,23.0183,23.2397,23.0087,23.2397,51992.0
2018-12-06 14:00:00,24.15,24.18,23.97,24.05,61591.0,23.2494,23.2782,23.0761,23.1531,61591.0
2018-12-06 14:30:00,24.04,24.11,23.96,24.1,74425.0,23.1435,23.2108,23.0664,23.2012,74425.0
2018-12-06 15:00:00,24.1,24.16,24.05,24.13,113754.0,23.2012,23.259,23.1531,23.2301,113754.0
2018-12-06 15:30:00,24.13,24.41,24.12,24.39,356271.0,23.2301,23.4997,23.2205,23.4804,356271.0
2018-12-07 09:30:00,24.31,24.45,24.2,24.36,43677.0,23.4034,23.5382,23.2975,23.4515,43677.0
2018-12-07 10:00:00,24.36,24.39,24.12,24.14,34361.0,23.4515,23.4804,23.2205,23.2397,34361.0
2018-12-07 10:30:00,24.14,24.2,24.03,24.17,78547.0,23.2397,23.2975,23.1338,23.2686,78547.0
2018-12-07 11:00:00,24.18,24.2,23.89,23.95,80364.0,23.2782,23.2975,22.9991,23.0568,80364.0
2018-12-07 11:30:00,23.95,24.07,23.76,23.77,138259.0,23.0568,23.1723,22.8739,22.8835,138259.0
2018-12-07 12:00:00,23.76,23.88,23.75,23.83,57603.0,22.8739,22.9894,22.8643,22.9413,57603.0
2018-12-07 12:30:00,23.82,23.82,23.64,23.75,96649.0,22.9317,22.9317,22.7584,22.8643,96649.0
2018-12-07 13:00:00,23.75,23.82,23.59,23.62,93353.0,22.8643,22.9317,22.7102,22.7391,93353.0
2018-12-07 13:30:00,23.62,23.62,23.46,23.46,73823.0,22.7391,22.7391,22.5851,22.5851,73823.0
2018-12-07 14:00:00,23.46,23.48,23.32,23.4,116579.0,22.5851,22.6043,22.4503,22.5273,116579.0
2018-12-07 14:30:00,23.41,23.43,23.27,23.28,69403.0,22.537,22.5562,22.4022,22.4118,69403.0
2018-12-07 15:00:00,23.28,23.39,23.26,23.35,112813.0,22.4118,22.5177,22.3925,22.4792,112813.0
2018-12-07 15:30:00,23.35,23.49,23.25,23.26,456759.0,22.4792,22.614,22.3829,22.3925,456759.0
2018-12-10 09:30:00,23.14,23.48,23.01,23.37,94165.0,22.277,22.6043,22.1519,22.4984,94165.0
2018-12-10 10:00:00,23.36,23.41,23.24,23.38,84873.0,22.4888,22.537,22.3733,22.5081,84873.0
2018-12-10 10:30:00,23.36,23.41,23.09,23.12,116899.0,22.4888,22.537,22.2289,22.2578,116899.0
2018-12-10 11:00:00,23.12,23.12,22.93,23.0,107844.0,22.2578,22.2578,22.0749,22.1422,107844.0
2018-12-10 11:30:00,23.04,23.21,22.97,23.09,93486.0,22.1808,22.3444,22.1134,22.2289,93486.0
2018-12-10 12:00:00,23.1,23.14,23.01,23.08,54734.0,22.2385,22.277,22.1519,22.2193,54734.0
2018-12-10 12:30:00,23.08,23.35,23.07,23.28,66401.0,22.2193,22.4792,22.2096,22.4118,66401.0
2018-12-10 13:00:00,23.28,23.3,23.15,23.15,62174.0,22.4118,22.4311,22.2866,22.2866,62174.0
2018-12-10 13:30:00,23.16,23.28,23.15,23.2,68177.0,22.2963,22.4118,22.2866,22.3348,68177.0
2018-12-10 14:00:00,23.2,23.21,23.08,23.14,95937.0,22.3348,22.3444,22.2193,22.277,95937.0
2018-12-10 14:30:00,23.15,23.26,23.09,23.1,84207.0,22.2866,22.3925,22.2289,22.2385,84207.0
2018-12-10 15:00:00,23.1,23.14,23.04,23.12,160142.0,22.2385,22.277,22.1808,22.2578,160142.0
2018-12-10 15:30:00,23.12,23.22,23.09,23.11,429931.0,22.2578,22.354,22.2289,22.2481,429931.0
2018-12-11 09:30:00,23.38,23.65,23.24,23.47,75890.0,22.5081,22.768,22.3733,22.5947,75890.0
2018-12-11 10:00:00,23.47,23.76,23.47,23.75,73453.0,22.5947,22.8739,22.5947,22.8643,73453.0
2018-12-11 10:30:00,23.75,23.83,23.67,23.72,88027.0,22.8643,22.9413,22.7873,22.8354,88027.0
2018-12-11 11:00:00,23.73,23.78,23.59,23.62,94762.0,22.845,22.8932,22.7102,22.7391,94762.0
2018-12-11 11:30:00,23.63,23.63,23.51,23.53,72249.0,22.7487,22.7487,22.6332,22.6525,72249.0
2018-12-11 12:00:00,23.53,23.53,23.37,23.4,70869.0,22.6525,22.6525,22.4984,22.5273,70869.0
2018-12-11 12:30:00,23.4,23.45,23.36,23.37,67844.0,22.5273,22.5755,22.4888,22.4984,67844.0
2018-12-11 13:00:00,23.37,23.41,23.28,23.28,65590.0,22.4984,22.537,22.4118,22.4118,65590.0
2018-12-11 13:30:00,23.28,23.32,23.12,23.14,67911.0,22.4118,22.4503,22.2578,22.277,67911.0
2018-12-11 14:00:00,23.14,23.24,23.08,23.24,100016.0,22.277,22.3733,22.2193,22.3733,100016.0
2018-12-11 14:30:00,23.24,23.27,23.2,23.21,113167.0,22.3733,22.4022,22.3348,22.3444,113167.0
2018-12-11 15:00:00,23.21,23.34,23.12,23.32,124646.0,22.3444,22.4696,22.2578,22.4503,124646.0
2018-12-11 15:30:00,23.32,23.37,23.14,23.14,391495.0,22.4503,22.4984,22.277,22.277,391495.0
2018-12-12 09:30:00,23.55,23.57,23.23,23.35,244372.0,22.6717,22.691,22.3637,22.4792,244372.0
2018-12-12 10:00:00,23.36,23.58,23.23,23.46,186926.0,22.4888,22.7006,22.3637,22.5851,186926.0
2018-12-12 10:30:00,23.45,23.68,23.45,23.62,221297.0,22.5755,22.7969,22.5755,22.7391,221297.0
2018-12-12 11:00:00,23.61,23.67,23.35,23.49,190061.0,22.7295,22.7873,22.4792,22.614,190061.0
2018-12-12 11:30:00,23.49,23.51,23.38,23.48,91467.0,22.614,22.6332,22.5081,22.6043,91467.0
2018-12-12 12:00:00,23.5,23.54,23.36,23.39,205100.0,22.6236,22.6621,22.4888,22.5177,205100.0
2018-12-12 12:30:00,23.39,23.43,23.26,23.26,244654.0,22.5177,22.5562,22.3925,22.3925,244654.0
2018-12-12 13:00:00,23.26,23.33,23.24,23.3,150977.0,22.3925,22.4599,22.3733,22.4311,150977.0
2018-12-12 13:30:00,23.29,23.29,23.13,23.21,157440.0,22.4214,22.4214,22.2674,22.3444,157440.0
2018-12-12 14:00:00,23.21,23.23,23.09,23.11,241777.0,22.3444,22.3637,22.2289,22.2481,241777.0
2018-12-12 14:30:00,23.1,23.14,23.03,23.08,130209.0,22.2385,22.277,22.1711,22.2193,130209.0
2018-12-12 15:00:00,23.07,23.1,22.99,23.02,174080.0,22.2096,22.2385,22.1326,22.1615,174080.0
2018-12-12 15:30:00,23.02,23.03,22.9,22.93,435705.0,22.1615,22.1711,22.046,22.0749,435705.0
2018-12-13 09:30:00,23.09,23.31,22.85,22.87,152778.0,22.2289,22.4407,21.9978,22.0171,152778.0
2018-12-13 10:00:00,22.87,23.04,22.85,22.89,110536.0,22.0171,22.1808,21.9978,22.0363,110536.0
2018-12-13 10:30:00,22.89,22.9,22.7,22.82,120100.0,22.0363,22.046,21.8534,21.969,120100.0
2018-12-13 11:00:00,22.83,22.85,22.64,22.72,120433.0,21.9786,21.9978,21.7957,21.8727,120433.0
2018-12-13 11:30:00,22.71,22.83,22.67,22.73,97257.0,21.8631,21.9786,21.8245,21.8823,97257.0
2018-12-13 12:00:00,22.72,22.73,22.56,22.57,100420.0,21.8727,21.8823,21.7187,21.7283,100420.0
2018-12-13 12:30:00,22.58,22.61,22.51,22.51,222112.0,21.7379,21.7668,21.6705,21.6705,222112.0
2018-12-13 13:00:00,22.52,22.52,22.38,22.43,129369.0,21.6801,21.6801,21.5454,21.5935,129369.0
2018-12-13 13:30:00,22.43,22.51,22.39,22.39,129272.0,21.5935,21.6705,21.555,21.555,129272.0
2018-12-13 14:00:00,22.4,22.42,22.27,22.32,141307.0,21.5646,21.5839,21.4395,21.4876,141307.0
2018-12-13 14:30:00,22.32,22.4,22.29,22.29,168593.0,21.4876,21.5646,21.4587,21.4587,168593.0
2018-12-13 15:00:00,22.29,22.32,22.19,22.28,233871.0,21.4587,21.4876,21.3625,21.4491,233871.0
2018-12-13 15:30:00,22.27,22.34,22.22,22.26,528069.0,21.4395,21.5069,21.3913,21.4298,528069.0
2018-12-14 09:30:00,21.91,22.28,21.91,22.23,146101.0,21.0929,21.4491,21.0929,21.401,146101.0
2018-12-14 10:00:00,22.23,22.29,22.14,22.21,156592.0,21.401,21.4587,21.3143,21.3817,156592.0
2018-12-14 10:30:00,22.21,22.22,22.09,22.09,135182.0,21.3817,21.3913,21.2662,21.2662,135182.0
2018-12-14 11:00:00,22.08,22.2,22.08,22.13,122885.0,21.2566,21.3721,21.2566,21.3047,122885.0
2018-12-14 11:30:00,22.13,22.21,22.01,22.03,86736.0,21.3047,21.3817,21.1892,21.2084,86736.0
2018-12-14 12:00:00,22.03,22.11,22.0,22.05,96247.0,21.2084,21.2854,21.1795,21.2277,96247.0
2018-12-14 12:30:00,22.05,22.08,22.01,22.02,80974.0,21.2277,21.2566,21.1892,21.1988,80974.0
2018-12-14 13:00:00,22.02,22.08,21.99,22.03,77971.0,21.1988,21.2566,21.1699,21.2084,77971.0
2018-12-14 13:30:00,22.03,22.06,21.97,22.0,99305.0,21.2084,21.2373,21.1507,21.1795,99305.0
2018-12-14 14:00:00,22.0,22.01,21.89,21.93,136471.0,21.1795,21.1892,21.0736,21.1121,136471.0
2018-12-14 14:30:00,21.93,21.93,21.85,21.9,126426.0,21.1121,21.1121,21.0351,21.0833,126426.0
2018-12-14 15:00:00,21.9,21.96,21.87,21.88,147204.0,21.0833,21.141,21.0544,21.064,147204.0
2018-12-14 15:30:00,21.87,21.88,21.78,21.83,396896.0,21.0544,21.064,20.9677,21.0159,396896.0
2018-12-17 09:30:00,21.79,21.8,21.55,21.66,90928.0,20.9774,20.987,20.7463,20.8522,90928.0
2018-12-17 10:00:00,21.65,21.94,21.63,21.89,136355.0,20.8426,21.1218,20.8233,21.0736,136355.0
2018-12-17 10:30:00,21.9,22.01,21.82,21.95,108592.0,21.0833,21.1892,21.0062,21.1314,108592.0
2018-12-17 11:00:00,21.96,22.17,21.96,22.12,108835.0,21.141,21.3432,21.141,21.2951,108835.0
2018-12-17 11:30:00,22.13,22.2,22.05,22.17,77934.0,21.3047,21.3721,21.2277,21.3432,77934.0
2018-12-17 12:00:00,22.17,22.19,22.03,22.05,66635.0,21.3432,21.3625,21.2084,21.2277,66635.0
2018-12-17 12:30:00,22.05,22.05,21.86,21.87,90451.0,21.2277,21.2277,21.0448,21.0544,90451.0
2018-12-17 13:00:00,21.86,21.88,21.78,21.84,86684.0,21.0448,21.064,20.9677,21.0255,86684.0
2018-12-17 13:30:00,21.83,21.85,21.74,21.76,87313.0,21.0159,21.0351,20.9292,20.9485,87313.0
2018-12-17 14:00:00,21.75,21.82,21.7,21.76,78300.0,20.9389,21.0062,20.8907,20.9485,78300.0
2018-12-17 14:30:00,21.76,21.81,21.67,21.72,98732.0,20.9485,20.9966,20.8618,20.91,98732.0
2018-12-17 15:00:00,21.71,21.75,21.64,21.66,131692.0,20.9004,20.9389,20.833,20.8522,131692.0
2018-12-17 15:30:00,21.67,21.67,21.49,21.57,337621.0,20.8618,20.8618,20.6886,20.7656,337621.0
2018-12-18 09:30:00,21.81,22.24,21.68,22.24,112224.0,20.9966,21.4106,20.8715,21.4106,112224.0
2018-12-18 10:00:00,22.23,22.23,21.99,22.03,127346.0,21.401,21.401,21.1699,21.2084,127346.0
2018-12-18 10:30:00,22.03,22.12,21.92,21.98,162253.0,21.2084,21.2951,21.1025,21.1603,162253.0
2018-12-18 11:00:00,21.99,22.01,21.83,21.89,136916.0,21.1699,21.1892,21.0159,21.0736,136916.0
2018-12-18 11:30:00,21.9,22.02,21.9,21.95,115286.0,21.0833,21.1988,21.0833,21.1314,115286.0
2018-12-18 12:00:00,21.96,22.14,21.95,22.11,110184.0,21.141,21.3143,21.1314,21.2854,110184.0
2018-12-18 12:30:00,22.11,22.18,22.09,22.17,104956.0,21.2854,21.3528,21.2662,21.3432,104956.0
2018-12-18 13:00:00,22.17,22.2,22.06,22.08,138020.0,21.3432,21.3721,21.2373,21.2566,138020.0
2018-12-18 13:30:00,22.07,22.08,21.93,21.97,145890.0,21.2469,21.2566,21.1121,21.1507,145890.0
2018-12-18 14:00:00,21.98,22.15,21.97,22.12,256679.0,21.1603,21.3239,21.1507,21.2951,256679.0
2018-12-18 14:30:00,22.12,22.14,22.02,22.06,274947.0,21.2951,21.3143,21.1988,21.2373,274947.0
2018-12-18 15:00:00,22.06,22.21,21.99,22.15,407977.0,21.2373,21.3817,21.1699,21.3239,407977.0
2018-12-18 15:30:00,22.14,22.29,22.14,22.21,846371.0,21.3143,21.4587,21.3143,21.3817,846371.0
2018-12-19 09:30:00,24.74,25.39,23.71,23.73,1212093.0,23.8174,24.4431,22.8258,22.845,1212093.0
2018-12-19 10:00:00,23.73,23.87,23.19,23.74,835936.0,22.845,22.9798,22.3252,22.8546,835936.0
2018-12-19 10:30:00,23.72,24.1,23.33,23.98,676108.0,22.8354,23.2012,22.4599,23.0857,676108.0
2018-12-19 11:00:00,23.98,24.09,23.72,23.79,305117.0,23.0857,23.1916,22.8354,22.9028,305117.0
2018-12-19 11:30:00,23.78,23.95,23.6,23.84,241237.0,22.8932,23.0568,22.7199,22.9509,241237.0
2018-12-19 12:00:00,23.84,23.99,23.79,23.91,260595.0,22.9509,23.0953,22.9028,23.0183,260595.0
2018-12-19 12:30:00,23.91,23.99,23.75,23.76,150448.0,23.0183,23.0953,22.8643,22.8739,150448.0
2018-12-19 13:00:00,23.75,23.8,23.65,23.71,108725.0,22.8643,22.9124,22.768,22.8258,108725.0
2018-12-19 13:30:00,23.71,24.04,23.7,23.93,162378.0,22.8258,23.1435,22.8161,23.0376,162378.0
2018-12-19 14:00:00,23.94,23.98,23.59,23.94,221860.0,23.0472,23.0857,22.7102,23.0472,221860.0
2018-12-19 14:30:00,23.94,24.08,23.55,23.64,255695.0,23.0472,23.182,22.6717,22.7584,255695.0
2018-12-19 15:00:00,23.62,23.73,23.38,23.53,333443.0,22.7391,22.845,22.5081,22.6525,333443.0
2018-12-19 15:30:00,23.53,23.76,23.51,23.74,929741.0,22.6525,22.8739,22.6332,22.8546,929741.0
2018-12-20 09:30:00,23.64,24.32,23.63,24.07,277047.0,22.7584,23.413,22.7487,23.1723,277047.0
2018-12-20 10:00:00,24.04,24.24,23.93,24.21,242013.0,23.1435,23.336,23.0376,23.3071,242013.0
2018-12-20 10:30:00,24.2,24.36,24.1,24.16,275958.0,23.2975,23.4515,23.2012,23.259,275958.0
2018-12-20 11:00:00,24.15,24.2,23.94,24.02,379052.0,23.2494,23.2975,23.0472,23.1242,379052.0
2018-12-20 11:30:00,24.02,24.05,23.74,23.84,217577.0,23.1242,23.1531,22.8546,22.9509,217577.0
2018-12-20 12:00:00,23.84,23.93,23.71,23.93,163068.0,22.9509,23.0376,22.8258,23.0376,163068.0
2018-12-20 12:30:00,23.92,23.95,23.78,23.93,134927.0,23.0279,23.0568,22.8932,23.0376,134927.0
2018-12-20 13:00:00,23.93,23.98,23.78,23.94,133618.0,23.0376,23.0857,22.8932,23.0472,133618.0
2018-12-20 13:30:00,23.94,23.96,23.85,23.93,117105.0,23.0472,23.0664,22.9605,23.0376,117105.0
2018-12-20 14:00:00,23.93,24.0,23.79,24.0,208929.0,23.0376,23.1049,22.9028,23.1049,208929.0
2018-12-20 14:30:00,23.99,24.19,23.96,24.06,190086.0,23.0953,23.2879,23.0664,23.1627,190086.0
2018-12-20 15:00:00,24.05,24.13,23.9,23.99,266697.0,23.1531,23.2301,23.0087,23.0953,266697.0
2018-12-20 15:30:00,24.0,24.09,23.88,24.0,704771.0,23.1049,23.1916,22.9894,23.1049,704771.0
2018-12-21 09:30:00,24.06,24.11,23.54,23.68,487456.0,23.1627,23.2108,22.6621,22.7969,487456.0
2018-12-21 10:00:00,23.69,23.83,23.54,23.67,195793.0,22.8065,22.9413,22.6621,22.7873,195793.0
2018-12-21 10:30:00,23.67,23.67,23.36,23.44,149394.0,22.7873,22.7873,22.4888,22.5658,149394.0
2018-12-21 11:00:00,23.45,23.48,23.23,23.48,148550.0,22.5755,22.6043,22.3637,22.6043,148550.0
2018-12-21 11:30:00,23.48,23.52,23.35,23.38,111641.0,22.6043,22.6428,22.4792,22.5081,111641.0
2018-12-21 12:00:00,23.37,23.4,23.24,23.26,102142.0,22.4984,22.5273,22.3733,22.3925,102142.0
2018-12-21 12:30:00,23.26,23.45,23.22,23.4,147461.0,22.3925,22.5755,22.354,22.5273,147461.0
2018-12-21 13:00:00,23.4,23.54,23.34,23.49,88381.0,22.5273,22.6621,22.4696,22.614,88381.0
2018-12-21 13:30:00,23.5,23.61,23.46,23.5,99000.0,22.6236,22.7295,22.5851,22.6236,99000.0
2018-12-21 14:00:00,23.5,23.68,23.47,23.58,153869.0,22.6236,22.7969,22.5947,22.7006,153869.0
2018-12-21 14:30:00,23.58,23.65,23.51,23.58,125444.0,22.7006,22.768,22.6332,22.7006,125444.0
2018-12-21 15:00:00,23.59,23.61,23.42,23.43,151044.0,22.7102,22.7295,22.5466,22.5562,151044.0
2018-12-21 15:30:00,23.43,23.5,23.35,23.38,606952.0,22.5562,22.6236,22.4792,22.5081,606952.0
2018-12-24 09:30:00,23.29,23.45,23.08,23.22,162269.0,22.4214,22.5755,22.2193,22.354,162269.0
2018-12-24 10:00:00,23.21,23.47,23.16,23.24,299309.0,22.3444,22.5947,22.2963,22.3733,299309.0
2018-12-24 10:30:00,23.25,23.62,23.25,23.56,130091.0,22.3829,22.7391,22.3829,22.6814,130091.0
2018-12-24 11:00:00,23.57,23.69,23.46,23.64,101826.0,22.691,22.8065,22.5851,22.7584,101826.0
2018-12-24 11:30:00,23.64,23.69,23.48,23.51,110134.0,22.7584,22.8065,22.6043,22.6332,110134.0
2018-12-24 12:00:00,23.52,23.59,23.34,23.39,144679.0,22.6428,22.7102,22.4696,22.5177,144679.0
2018-12-24 12:30:00,23.39,23.44,23.01,23.03,259070.0,22.5177,22.5658,22.1519,22.1711,259070.0
2018-12-26 09:30:00,23.1,23.25,22.98,23.09,138828.0,22.2385,22.3829,22.123,22.2289,138828.0
2018-12-26 10:00:00,23.09,23.15,22.94,23.1,124224.0,22.2289,22.2866,22.0845,22.2385,124224.0
2018-12-26 10:30:00,23.1,23.19,23.06,23.1,93871.0,22.2385,22.3252,22.2,22.2385,93871.0
2018-12-26 11:00:00,23.1,23.25,23.09,23.24,122235.0,22.2385,22.3829,22.2289,22.3733,122235.0
2018-12-26 11:30:00,23.23,23.33,23.21,23.33,110083.0,22.3637,22.4599,22.3444,22.4599,110083.0
2018-12-26 12:00:00,23.33,23.39,23.28,23.32,117128.0,22.4599,22.5177,22.4118,22.4503,117128.0
2018-12-26 12:30:00,23.33,23.48,23.3,23.45,108177.0,22.4599,22.6043,22.4311,22.5755,108177.0
2018-12-26 13:00:00,23.45,23.45,23.32,23.35,92608.0,22.5755,22.5755,22.4503,22.4792,92608.0
2018-12-26 13:30:00,23.35,23.57,23.35,23.56,72424.0,22.4792,22.691,22.4792,22.6814,72424.0
2018-12-26 14:00:00,23.57,23.57,23.48,23.52,83349.0,22.691,22.691,22.6043,22.6428,83349.0
2018-12-26 14:30:00,23.52,23.61,23.51,23.61,91504.0,22.6428,22.7295,22.6332,22.7295,91504.0
2018-12-26 15:00:00,23.6,23.73,23.56,23.72,127268.0,22.7199,22.845,22.6814,22.8354,127268.0
2018-12-26 15:30:00,23.72,23.96,23.72,23.94,439754.0,22.8354,23.0664,22.8354,23.0472,439754.0
2018-12-27 09:30:00,23.62,23.89,23.62,23.72,70206.0,22.7391,22.9991,22.7391,22.8354,70206.0
2018-12-27 10:00:00,23.72,23.89,23.6,23.79,109886.0,22.8354,22.9991,22.7199,22.9028,109886.0
2018-12-27 10:30:00,23.8,23.84,23.64,23.66,76179.0,22.9124,22.9509,22.7584,22.7776,76179.0
2018-12-27 11:00:00,23.65,23.85,23.63,23.8,102291.0,22.768,22.9605,22.7487,22.9124,102291.0
2018-12-27 11:30:00,23.8,23.87,23.65,23.75,82849.0,22.9124,22.9798,22.768,22.8643,82849.0
2018-12-27 12:00:00,23.75,23.84,23.67,23.71,71383.0,22.8643,22.9509,22.7873,22.8258,71383.0
2018-12-27 12:30:00,23.7,23.78,23.66,23.75,57509.0,22.8161,22.8932,22.7776,22.8643,57509.0
2018-12-27 13:00:00,23.76,23.87,23.72,23.72,53042.0,22.8739,22.9798,22.8354,22.8354,53042.0
2018-12-27 13:30:00,23.73,23.78,23.61,23.64,46563.0,22.845,22.8932,22.7295,22.7584,46563.0
2018-12-27 14:00:00,23.64,23.67,23.52,23.59,66571.0,22.7584,22.7873,22.6428,22.7102,66571.0
2018-12-27 14:30:00,23.58,23.78,23.51,23.75,95457.0,22.7006,22.8932,22.6332,22.8643,95457.0
2018-12-27 15:00:00,23.75,23.95,23.69,23.94,144125.0,22.8643,23.0568,22.8065,23.0472,144125.0
2018-12-27 15:30:00,23.94,24.3,23.93,24.3,376434.0,23.0472,23.3938,23.0376,23.3938,376434.0
2018-12-28 09:30:00,24.38,24.58,24.23,24.38,87076.0,23.4708,23.6633,23.3264,23.4708,87076.0
2018-12-28 10:00:00,24.39,24.41,24.13,24.15,59611.0,23.4804,23.4997,23.2301,23.2494,59611.0
2018-12-28 10:30:00,24.15,24.3,24.1,24.18,57069.0,23.2494,23.3938,23.2012,23.2782,57069.0
2018-12-28 11:00:00,24.18,24.33,24.17,24.3,70726.0,23.2782,23.4226,23.2686,23.3938,70726.0
2018-12-28 11:30:00,24.3,24.4,24.3,24.34,63858.0,23.3938,23.49,23.3938,23.4323,63858.0
2018-12-28 12:00:00,24.35,24.43,24.31,24.39,55197.0,23.4419,23.5189,23.4034,23.4804,55197.0
2018-12-28 12:30:00,24.4,24.43,24.34,24.35,39505.0,23.49,23.5189,23.4323,23.4419,39505.0
2018-12-28 13:00:00,24.35,24.43,24.31,24.32,48513.0,23.4419,23.5189,23.4034,23.413,48513.0
2018-12-28 13:30:00,24.32,24.33,24.24,24.31,99076.0,23.413,23.4226,23.336,23.4034,99076.0
2018-12-28 14:00:00,24.3,24.47,24.3,24.44,100794.0,23.3938,23.5574,23.3938,23.5285,100794.0
2018-12-28 14:30:00,24.45,24.69,24.43,24.64,104299.0,23.5382,23.7692,23.5189,23.7211,104299.0
2018-12-28 15:00:00,24.64,24.67,24.41,24.45,105739.0,23.7211,23.75,23.4997,23.5382,105739.0
2018-12-28 15:30:00,24.46,24.49,24.39,24.49,254523.0,23.5478,23.5767,23.4804,23.5767,254523.0
2018-12-31 09:30:00,24.64,24.73,24.46,24.53,47443.0,23.7211,23.8077,23.5478,23.6152,47443.0
2018-12-31 10:00:00,24.53,24.62,24.45,24.5,49422.0,23.6152,23.7018,23.5382,23.5863,49422.0
2018-12-31 10:30:00,24.49,24.62,24.47,24.51,80991.0,23.5767,23.7018,23.5574,23.5959,80991.0
2018-12-31 11:00:00,24.51,24.58,24.44,24.58,49668.0,23.5959,23.6633,23.5285,23.6633,49668.0
2018-12-31 11:30:00,24.58,24.59,24.46,24.58,47987.0,23.6633,23.6729,23.5478,23.6633,47987.0
2018-12-31 12:00:00,24.58,24.69,24.57,24.69,52601.0,23.6633,23.7692,23.6537,23.7692,52601.0
2018-12-31 12:30:00,24.69,24.74,24.67,24.74,34738.0,23.7692,23.8174,23.75,23.8174,34738.0
2018-12-31 13:00:00,24.74,24.78,24.69,24.75,40511.0,23.8174,23.8559,23.7692,23.827,40511.0
2018-12-31 13:30:00,24.75,24.76,24.62,24.64,48083.0,23.827,23.8366,23.7018,23.7211,48083.0
2018-12-31 14:00:00,24.65,24.67,24.53,24.53,69293.0,23.7307,23.75,23.6152,23.6152,69293.0
2018-12-31 14:30:00,24.53,24.65,24.51,24.62,72880.0,23.6152,23.7307,23.5959,23.7018,72880.0
2018-12-31 15:00:00,24.62,24.73,24.6,24.7,74542.0,23.7018,23.8077,23.6826,23.7788,74542.0
2018-12-31 15:30:00,24.7,24.8,24.7,24.78,239733.0,23.7788,23.8751,23.7788,23.8559,239733.0
2019-01-02 09:30:00,24.25,24.56,24.21,24.54,124361.0,23.3456,23.6441,23.3071,23.6248,124361.0
2019-01-02 10:00:00,24.57,24.69,24.46,24.62,178391.0,23.6537,23.7692,23.5478,23.7018,178391.0
2019-01-02 10:30:00,24.62,24.81,24.55,24.71,250663.0,23.7018,23.8847,23.6344,23.7885,250663.0
2019-01-02 11:00:00,24.73,24.83,24.65,24.66,66247.0,23.8077,23.904,23.7307,23.7403,66247.0
2019-01-02 11:30:00,24.67,24.69,24.55,24.55,50998.0,23.75,23.7692,23.6344,23.6344,50998.0
2019-01-02 12:00:00,24.54,24.55,24.4,24.48,58688.0,23.6248,23.6344,23.49,23.567,58688.0
2019-01-02 12:30:00,24.48,24.68,24.48,24.66,41796.0,23.567,23.7596,23.567,23.7403,41796.0
2019-01-02 13:00:00,24.65,24.75,24.65,24.68,52584.0,23.7307,23.827,23.7307,23.7596,52584.0
2019-01-02 13:30:00,24.67,24.81,24.67,24.8,56240.0,23.75,23.8847,23.75,23.8751,56240.0
2019-01-02 14:00:00,24.81,24.81,24.69,24.74,55630.0,23.8847,23.8847,23.7692,23.8174,55630.0
2019-01-02 14:30:00,24.74,24.79,24.71,24.72,61448.0,23.8174,23.8655,23.7885,23.7981,61448.0
2019-01-02 15:00:00,24.72,24.74,24.61,24.62,80623.0,23.7981,23.8174,23.6922,23.7018,80623.0
2019-01-02 15:30:00,24.62,24.76,24.57,24.76,254440.0,23.7018,23.8366,23.6537,23.8366,254440.0
2019-01-03 09:30:00,24.3,24.3,23.14,23.3,425359.0,23.3938,23.3938,22.277,22.4311,425359.0
2019-01-03 10:00:00,23.29,23.29,23.02,23.18,176155.0,22.4214,22.4214,22.1615,22.3155,176155.0
2019-01-03 10:30:00,23.18,23.33,23.06,23.31,179649.0,22.3155,22.4599,22.2,22.4407,179649.0
2019-01-03 11:00:00,23.31,23.48,23.26,23.34,114728.0,22.4407,22.6043,22.3925,22.4696,114728.0
2019-01-03 11:30:00,23.34,23.41,23.31,23.32,123901.0,22.4696,22.537,22.4407,22.4503,123901.0
2019-01-03 12:00:00,23.32,23.39,23.24,23.3,89898.0,22.4503,22.5177,22.3733,22.4311,89898.0
2019-01-03 12:30:00,23.3,23.42,23.28,23.39,54474.0,22.4311,22.5466,22.4118,22.5177,54474.0
2019-01-03 13:00:00,23.39,23.43,23.23,23.28,63255.0,22.5177,22.5562,22.3637,22.4118,63255.0
2019-01-03 13:30:00,23.28,23.46,23.28,23.38,64128.0,22.4118,22.5851,22.4118,22.5081,64128.0
2019-01-03 14:00:00,23.37,23.44,23.35,23.44,88048.0,22.4984,22.5658,22.4792,22.5658,88048.0
2019-01-03 14:30:00,23.44,23.48,23.23,23.28,98547.0,22.5658,22.6043,22.3637,22.4118,98547.0
2019-01-03 15:00:00,23.27,23.3,23.19,23.27,114441.0,22.4022,22.4311,22.3252,22.4022,114441.0
2019-01-03 15:30:00,23.27,23.36,23.11,23.11,367417.0,22.4022,22.4888,22.2481,22.2481,367417.0
2019-01-04 09:30:00,23.39,23.76,23.39,23.63,130461.0,22.5177,22.8739,22.5177,22.7487,130461.0
2019-01-04 10:00:00,23.62,23.87,23.59,23.87,144825.0,22.7391,22.9798,22.7102,22.9798,144825.0
2019-01-04 10:30:00,23.87,23.97,23.81,23.96,80846.0,22.9798,23.0761,22.922,23.0664,80846.0
2019-01-04 11:00:00,23.96,24.03,23.89,23.92,87369.0,23.0664,23.1338,22.9991,23.0279,87369.0
2019-01-04 11:30:00,23.92,24.07,23.89,23.94,108634.0,23.0279,23.1723,22.9991,23.0472,108634.0
2019-01-04 12:00:00,23.94,23.95,23.86,23.87,107797.0,23.0472,23.0568,22.9702,22.9798,107797.0
2019-01-04 12:30:00,23.87,23.98,23.87,23.91,80581.0,22.9798,23.0857,22.9798,23.0183,80581.0
2019-01-04 13:00:00,23.91,24.02,23.91,24.0,107504.0,23.0183,23.1242,23.0183,23.1049,107504.0
2019-01-04 13:30:00,24.0,24.04,23.9,23.96,90316.0,23.1049,23.1435,23.0087,23.0664,90316.0
2019-01-04 14:00:00,23.97,24.12,23.95,24.09,101270.0,23.0761,23.2205,23.0568,23.1916,101270.0
2019-01-04 14:30:00,24.1,24.2,24.04,24.05,117103.0,23.2012,23.2975,23.1435,23.1531,117103.0
2019-01-04 15:00:00,24.05,24.11,23.95,23.98,198640.0,23.1531,23.2108,23.0568,23.0857,198640.0
2019-01-04 15:30:00,23.99,24.04,23.89,23.95,709604.0,23.0953,23.1435,22.9991,23.0568,709604.0
2019-01-07 09:30:00,23.97,24.22,23.97,24.15,118019.0,23.0761,23.3167,23.0761,23.2494,118019.0
2019-01-07 10:00:00,24.14,24.23,24.07,24.13,111841.0,23.2397,23.3264,23.1723,23.2301,111841.0
2019-01-07 10:30:00,24.13,24.25,24.12,24.18,110104.0,23.2301,23.3456,23.2205,23.2782,110104.0
2019-01-07 11:00:00,24.17,24.28,24.15,24.26,95553.0,23.2686,23.3745,23.2494,23.3553,95553.0
2019-01-07 11:30:00,24.27,24.34,24.21,24.33,101638.0,23.3649,23.4323,23.3071,23.4226,101638.0
2019-01-07 12:00:00,24.33,24.36,24.25,24.36,88606.0,23.4226,23.4515,23.3456,23.4515,88606.0
2019-01-07 12:30:00,24.35,24.42,24.3,24.3,104157.0,23.4419,23.5093,23.3938,23.3938,104157.0
2019-01-07 13:00:00,24.31,24.35,24.28,24.32,99903.0,23.4034,23.4419,23.3745,23.413,99903.0
2019-01-07 13:30:00,24.31,24.35,24.18,24.19,139229.0,23.4034,23.4419,23.2782,23.2879,139229.0
2019-01-07 14:00:00,24.19,24.23,24.14,24.18,126140.0,23.2879,23.3264,23.2397,23.2782,126140.0
2019-01-07 14:30:00,24.17,24.2,24.13,24.17,93570.0,23.2686,23.2975,23.2301,23.2686,93570.0
2019-01-07 15:00:00,24.17,24.28,24.15,24.19,207745.0,23.2686,23.3745,23.2494,23.2879,207745.0
2019-01-07 15:30:00,24.2,24.2,24.09,24.13,630255.0,23.2975,23.2975,23.1916,23.2301,630255.0
2019-01-08 09:30:00,24.07,24.27,23.5,23.56,246856.0,23.1723,23.3649,22.6236,22.6814,246856.0
2019-01-08 10:00:00,23.55,23.59,23.39,23.48,190429.0,22.6717,22.7102,22.5177,22.6043,190429.0
2019-01-08 10:30:00,23.48,23.52,23.29,23.3,117949.0,22.6043,22.6428,22.4214,22.4311,117949.0
2019-01-08 11:00:00,23.31,23.38,23.24,23.31,139276.0,22.4407,22.5081,22.3733,22.4407,139276.0
2019-01-08 11:30:00,23.3,23.31,23.17,23.26,143136.0,22.4311,22.4407,22.3059,22.3925,143136.0
2019-01-08 12:00:00,23.26,23.38,23.26,23.3,101117.0,22.3925,22.5081,22.3925,22.4311,101117.0
2019-01-08 12:30:00,23.3,23.31,23.08,23.13,236096.0,22.4311,22.4407,22.2193,22.2674,236096.0
2019-01-08 13:00:00,23.14,23.16,23.02,23.02,275072.0,22.277,22.2963,22.1615,22.1615,275072.0
2019-01-08 13:30:00,23.02,23.16,22.9,23.11,310093.0,22.1615,22.2963,22.046,22.2481,310093.0
2019-01-08 14:00:00,23.11,23.26,23.08,23.21,364087.0,22.2481,22.3925,22.2193,22.3444,364087.0
2019-01-08 14:30:00,23.21,23.25,23.17,23.18,130508.0,22.3444,22.3829,22.3059,22.3155,130508.0
2019-01-08 15:00:00,23.18,23.26,23.08,23.21,302288.0,22.3155,22.3925,22.2193,22.3444,302288.0
2019-01-08 15:30:00,23.21,23.49,23.2,23.39,739501.0,22.3444,22.614,22.3348,22.5177,739501.0
2019-01-09 09:30:00,23.59,24.02,23.49,23.97,127467.0,22.7102,23.1242,22.614,23.0761,127467.0
2019-01-09 10:00:00,24.01,24.04,23.82,23.85,133988.0,23.1146,23.1435,22.9317,22.9605,133988.0
2019-01-09 10:30:00,23.83,23.92,23.75,23.92,116427.0,22.9413,23.0279,22.8643,23.0279,116427.0
2019-01-09 11:00:00,23.92,24.04,23.91,24.01,82963.0,23.0279,23.1435,23.0183,23.1146,82963.0
2019-01-09 11:30:00,24.01,24.1,23.96,24.04,120028.0,23.1146,23.2012,23.0664,23.1435,120028.0
2019-01-09 12:00:00,24.04,24.22,24.03,24.18,83581.0,23.1435,23.3167,23.1338,23.2782,83581.0
2019-01-09 12:30:00,24.18,24.23,24.15,24.19,48005.0,23.2782,23.3264,23.2494,23.2879,48005.0
2019-01-09 13:00:00,24.18,24.19,24.11,24.11,59336.0,23.2782,23.2879,23.2108,23.2108,59336.0
2019-01-09 13:30:00,24.11,24.13,24.04,24.09,54970.0,23.2108,23.2301,23.1435,23.1916,54970.0
2019-01-09 14:00:00,24.09,24.11,24.0,24.06,99214.0,23.1916,23.2108,23.1049,23.1627,99214.0
2019-01-09 14:30:00,24.05,24.12,24.02,24.09,102386.0,23.1531,23.2205,23.1242,23.1916,102386.0
2019-01-09 15:00:00,24.08,24.11,24.07,24.08,116022.0,23.182,23.2108,23.1723,23.182,116022.0
2019-01-09 15:30:00,24.07,24.08,24.01,24.06,302331.0,23.1723,23.182,23.1146,23.1627,302331.0
2019-01-10 09:30:00,24.03,24.13,23.92,24.12,72469.0,23.1338,23.2301,23.0279,23.2205,72469.0
2019-01-10 10:00:00,24.12,24.33,24.03,24.31,161778.0,23.2205,23.4226,23.1338,23.4034,161778.0
2019-01-10 10:30:00,24.31,24.34,24.26,24.29,50816.0,23.4034,23.4323,23.3553,23.3841,50816.0
2019-01-10 11:00:00,24.28,24.42,24.25,24.41,168027.0,23.3745,23.5093,23.3456,23.4997,168027.0
2019-01-10 11:30:00,24.42,24.51,24.33,24.4,85597.0,23.5093,23.5959,23.4226,23.49,85597.0
2019-01-10 12:00:00,24.4,24.41,24.36,24.39,29888.0,23.49,23.4997,23.4515,23.4804,29888.0
2019-01-10 12:30:00,24.39,24.44,24.35,24.39,95560.0,23.4804,23.5285,23.4419,23.4804,95560.0
2019-01-10 13:00:00,24.39,24.41,24.17,24.17,100592.0,23.4804,23.4997,23.2686,23.2686,100592.0
2019-01-10 13:30:00,24.18,24.21,24.11,24.21,46678.0,23.2782,23.3071,23.2108,23.3071,46678.0
2019-01-10 14:00:00,24.21,24.29,24.21,24.27,47352.0,23.3071,23.3841,23.3071,23.3649,47352.0
2019-01-10 14:30:00,24.27,24.34,24.25,24.34,52570.0,23.3649,23.4323,23.3456,23.4323,52570.0
2019-01-10 15:00:00,24.35,24.37,24.29,24.32,48842.0,23.4419,23.4611,23.3841,23.413,48842.0
2019-01-10 15:30:00,24.32,24.37,24.29,24.34,217063.0,23.413,23.4611,23.3841,23.4323,217063.0
2019-01-11 09:30:00,24.26,24.44,24.06,24.41,115111.0,23.3553,23.5285,23.1627,23.4997,115111.0
2019-01-11 10:00:00,24.42,24.45,24.31,24.35,95106.0,23.5093,23.5382,23.4034,23.4419,95106.0
2019-01-11 10:30:00,24.34,24.38,24.28,24.37,72068.0,23.4323,23.4708,23.3745,23.4611,72068.0
2019-01-11 11:00:00,24.37,24.41,24.32,24.37,77060.0,23.4611,23.4997,23.413,23.4611,77060.0
2019-01-11 11:30:00,24.38,24.43,24.37,24.42,86677.0,23.4708,23.5189,23.4611,23.5093,86677.0
2019-01-11 12:00:00,24.41,24.5,24.38,24.48,134292.0,23.4997,23.5863,23.4708,23.567,134292.0
2019-01-11 12:30:00,24.48,24.58,24.47,24.55,129021.0,23.567,23.6633,23.5574,23.6344,129021.0
2019-01-11 13:00:00,24.55,24.55,24.47,24.51,82672.0,23.6344,23.6344,23.5574,23.5959,82672.0
2019-01-11 13:30:00,24.51,24.56,24.47,24.55,42317.0,23.5959,23.6441,23.5574,23.6344,42317.0
2019-01-11 14:00:00,24.54,24.6,24.54,24.6,49307.0,23.6248,23.6826,23.6248,23.6826,49307.0
2019-01-11 14:30:00,24.6,24.62,24.51,24.51,58411.0,23.6826,23.7018,23.5959,23.5959,58411.0
2019-01-11 15:00:00,24.5,24.58,24.5,24.54,57391.0,23.5863,23.6633,23.5863,23.6248,57391.0
2019-01-11 15:30:00,24.54,24.61,24.53,24.55,222315.0,23.6248,23.6922,23.6152,23.6344,222315.0
2019-01-14 09:30:00,24.37,24.47,24.23,24.38,109303.0,23.4611,23.5574,23.3264,23.4708,109303.0
2019-01-14 10:00:00,24.39,24.63,24.32,24.63,119122.0,23.4804,23.7115,23.413,23.7115,119122.0
2019-01-14 10:30:00,24.62,24.63,24.48,24.52,79717.0,23.7018,23.7115,23.567,23.6056,79717.0
2019-01-14 11:00:00,24.51,24.57,24.46,24.56,98156.0,23.5959,23.6537,23.5478,23.6441,98156.0
2019-01-14 11:30:00,24.57,24.66,24.55,24.61,88839.0,23.6537,23.7403,23.6344,23.6922,88839.0
2019-01-14 12:00:00,24.61,24.71,24.61,24.71,81333.0,23.6922,23.7885,23.6922,23.7885,81333.0
2019-01-14 12:30:00,24.71,24.76,24.69,24.72,69386.0,23.7885,23.8366,23.7692,23.7981,69386.0
2019-01-14 13:00:00,24.72,24.78,24.69,24.77,84917.0,23.7981,23.8559,23.7692,23.8462,84917.0
2019-01-14 13:30:00,24.78,24.8,24.76,24.79,105858.0,23.8559,23.8751,23.8366,23.8655,105858.0
2019-01-14 14:00:00,24.78,24.95,24.63,24.65,223417.0,23.8559,24.0195,23.7115,23.7307,223417.0
2019-01-14 14:30:00,24.64,24.78,24.64,24.76,100309.0,23.7211,23.8559,23.7211,23.8366,100309.0
2019-01-14 15:00:00,24.75,24.76,24.67,24.67,104695.0,23.827,23.8366,23.75,23.75,104695.0
2019-01-14 15:30:00,24.68,24.69,24.57,24.59,279126.0,23.7596,23.7692,23.6537,23.6729,279126.0
2019-01-15 09:30:00,24.77,24.89,24.55,24.56,91386.0,23.8462,23.9618,23.6344,23.6441,91386.0
2019-01-15 10:00:00,24.57,24.68,24.43,24.44,118188.0,23.6537,23.7596,23.5189,23.5285,118188.0
2019-01-15 10:30:00,24.45,24.61,24.41,24.61,75234.0,23.5382,23.6922,23.4997,23.6922,75234.0
2019-01-15 11:00:00,24.61,24.65,24.51,24.54,91136.0,23.6922,23.7307,23.5959,23.6248,91136.0
2019-01-15 11:30:00,24.54,24.62,24.54,24.6,85980.0,23.6248,23.7018,23.6248,23.6826,85980.0
2019-01-15 12:00:00,24.61,24.64,24.55,24.58,141569.0,23.6922,23.7211,23.6344,23.6633,141569.0
2019-01-15 12:30:00,24.58,24.59,24.47,24.48,68856.0,23.6633,23.6729,23.5574,23.567,68856.0
2019-01-15 13:00:00,24.48,24.59,24.47,24.59,58469.0,23.567,23.6729,23.5574,23.6729,58469.0
2019-01-15 13:30:00,24.59,24.7,24.58,24.68,88408.0,23.6729,23.7788,23.6633,23.7596,88408.0
2019-01-15 14:00:00,24.68,24.72,24.61,24.61,85339.0,23.7596,23.7981,23.6922,23.6922,85339.0
2019-01-15 14:30:00,24.61,24.71,24.6,24.7,102234.0,23.6922,23.7885,23.6826,23.7788,102234.0
2019-01-15 15:00:00,24.71,24.78,24.69,24.78,98180.0,23.7885,23.8559,23.7692,23.8559,98180.0
2019-01-15 15:30:00,24.77,24.78,24.72,24.72,226708.0,23.8462,23.8559,23.7981,23.7981,226708.0
2019-01-16 09:30:00,24.78,25.02,24.78,24.91,241786.0,23.8559,24.0869,23.8559,23.981,241786.0
2019-01-16 10:00:00,24.91,25.05,24.89,24.91,78721.0,23.981,24.1158,23.9618,23.981,78721.0
2019-01-16 10:30:00,24.92,24.99,24.83,24.98,56925.0,23.9906,24.058,23.904,24.0484,56925.0
2019-01-16 11:00:00,24.98,25.02,24.89,24.99,70705.0,24.0484,24.0869,23.9618,24.058,70705.0
2019-01-16 11:30:00,24.99,25.01,24.85,24.87,58161.0,24.058,24.0773,23.9232,23.9425,58161.0
2019-01-16 12:00:00,24.87,24.94,24.87,24.92,36815.0,23.9425,24.0099,23.9425,23.9906,36815.0
2019-01-16 12:30:00,24.92,25.0,24.91,24.96,41632.0,23.9906,24.0677,23.981,24.0291,41632.0
2019-01-16 13:00:00,24.96,25.01,24.95,25.01,43873.0,24.0291,24.0773,24.0195,24.0773,43873.0
2019-01-16 13:30:00,25.01,25.01,24.97,24.98,37881.0,24.0773,24.0773,24.0388,24.0484,37881.0
2019-01-16 14:00:00,24.98,25.05,24.98,25.05,47019.0,24.0484,24.1158,24.0484,24.1158,47019.0
2019-01-16 14:30:00,25.05,25.08,24.97,24.97,70567.0,24.1158,24.1447,24.0388,24.0388,70567.0
2019-01-16 15:00:00,24.96,25.0,24.93,24.98,59001.0,24.0291,24.0677,24.0003,24.0484,59001.0
2019-01-16 15:30:00,24.98,24.98,24.92,24.95,142309.0,24.0484,24.0484,23.9906,24.0195,142309.0
2019-01-17 09:30:00,24.71,24.85,24.63,24.77,87045.0,23.7885,23.9232,23.7115,23.8462,87045.0
2019-01-17 10:00:00,24.78,24.79,24.65,24.75,55135.0,23.8559,23.8655,23.7307,23.827,55135.0
2019-01-17 10:30:00,24.76,24.77,24.71,24.75,69454.0,23.8366,23.8462,23.7885,23.827,69454.0
2019-01-17 11:00:00,24.76,24.79,24.7,24.75,43255.0,23.8366,23.8655,23.7788,23.827,43255.0
2019-01-17 11:30:00,24.75,24.85,24.74,24.8,63796.0,23.827,23.9232,23.8174,23.8751,63796.0
2019-01-17 12:00:00,24.81,24.81,24.76,24.8,42552.0,23.8847,23.8847,23.8366,23.8751,42552.0
2019-01-17 12:30:00,24.8,24.85,24.77,24.84,41721.0,23.8751,23.9232,23.8462,23.9136,41721.0
2019-01-17 13:00:00,24.84,24.97,24.83,24.95,47390.0,23.9136,24.0388,23.904,24.0195,47390.0
2019-01-17 13:30:00,24.95,24.95,24.88,24.9,35148.0,24.0195,24.0195,23.9521,23.9714,35148.0
2019-01-17 14:00:00,24.89,24.93,24.82,24.82,50114.0,23.9618,24.0003,23.8944,23.8944,50114.0
2019-01-17 14:30:00,24.83,25.08,24.82,24.97,87858.0,23.904,24.1447,23.8944,24.0388,87858.0
2019-01-17 15:00:00,24.97,25.02,24.89,25.02,75326.0,24.0388,24.0869,23.9618,24.0869,75326.0
2019-01-17 15:30:00,25.01,25.05,24.88,24.91,255914.0,24.0773,24.1158,23.9521,23.981,255914.0
2019-01-18 09:30:00,25.11,25.25,25.05,25.18,59706.0,24.1736,24.3083,24.1158,24.2409,59706.0
2019-01-18 10:00:00,25.19,25.33,25.15,25.3,55660.0,24.2506,24.3853,24.2121,24.3565,55660.0
2019-01-18 10:30:00,25.3,25.39,25.28,25.34,80531.0,24.3565,24.4431,24.3372,24.395,80531.0
2019-01-18 11:00:00,25.33,25.49,25.32,25.49,79076.0,24.3853,24.5394,24.3757,24.5394,79076.0
2019-01-18 11:30:00,25.48,25.53,25.44,25.51,51372.0,24.5298,24.5779,24.4912,24.5586,51372.0
2019-01-18 12:00:00,25.51,25.54,25.48,25.52,36272.0,24.5586,24.5875,24.5298,24.5683,36272.0
2019-01-18 12:30:00,25.52,25.54,25.45,25.5,40561.0,24.5683,24.5875,24.5009,24.549,40561.0
2019-01-18 13:00:00,25.51,25.51,25.45,25.45,25305.0,24.5586,24.5586,24.5009,24.5009,25305.0
2019-01-18 13:30:00,25.45,25.49,25.42,25.46,38581.0,24.5009,24.5394,24.472,24.5105,38581.0
2019-01-18 14:00:00,25.46,25.46,25.38,25.39,43695.0,24.5105,24.5105,24.4335,24.4431,43695.0
2019-01-18 14:30:00,25.39,25.43,25.38,25.41,37863.0,24.4431,24.4816,24.4335,24.4624,37863.0
2019-01-18 15:00:00,25.4,25.41,25.38,25.4,36154.0,24.4527,24.4624,24.4335,24.4527,36154.0
2019-01-18 15:30:00,25.4,25.48,25.4,25.42,173039.0,24.4527,24.5298,24.4527,24.472,173039.0
2019-01-22 09:30:00,25.29,25.38,25.06,25.13,160414.0,24.3468,24.4335,24.1254,24.1928,160414.0
2019-01-22 10:00:00,25.13,25.15,24.99,25.11,62738.0,24.1928,24.2121,24.058,24.1736,62738.0
2019-01-22 10:30:00,25.11,25.13,25.0,25.06,53349.0,24.1736,24.1928,24.0677,24.1254,53349.0
2019-01-22 11:00:00,25.05,25.21,25.03,25.18,49987.0,24.1158,24.2698,24.0965,24.2409,49987.0
2019-01-22 11:30:00,25.18,25.19,25.06,25.13,66480.0,24.2409,24.2506,24.1254,24.1928,66480.0
2019-01-22 12:00:00,25.14,25.21,25.11,25.15,50979.0,24.2024,24.2698,24.1736,24.2121,50979.0
2019-01-22 12:30:00,25.15,25.22,25.12,25.19,35365.0,24.2121,24.2795,24.1832,24.2506,35365.0
2019-01-22 13:00:00,25.18,25.18,24.98,25.05,55450.0,24.2409,24.2409,24.0484,24.1158,55450.0
2019-01-22 13:30:00,25.05,25.12,25.04,25.08,31587.0,24.1158,24.1832,24.1062,24.1447,31587.0
2019-01-22 14:00:00,25.09,25.13,25.04,25.08,34681.0,24.1543,24.1928,24.1062,24.1447,34681.0
2019-01-22 14:30:00,25.06,25.07,24.98,25.06,67106.0,24.1254,24.135,24.0484,24.1254,67106.0
2019-01-22 15:00:00,25.07,25.12,25.01,25.11,58043.0,24.135,24.1832,24.0773,24.1736,58043.0
2019-01-22 15:30:00,25.11,25.18,25.01,25.06,218781.0,24.1736,24.2409,24.0773,24.1254,218781.0
2019-01-23 09:30:00,25.16,25.37,25.01,25.3,49329.0,24.2217,24.4239,24.0773,24.3565,49329.0
2019-01-23 10:00:00,25.3,25.35,25.23,25.24,50783.0,24.3565,24.4046,24.2891,24.2987,50783.0
2019-01-23 10:30:00,25.23,25.29,25.13,25.15,42450.0,24.2891,24.3468,24.1928,24.2121,42450.0
2019-01-23 11:00:00,25.15,25.22,25.1,25.13,39344.0,24.2121,24.2795,24.1639,24.1928,39344.0
2019-01-23 11:30:00,25.13,25.15,24.92,24.93,40804.0,24.1928,24.2121,23.9906,24.0003,40804.0
2019-01-23 12:00:00,24.94,24.98,24.88,24.92,42182.0,24.0099,24.0484,23.9521,23.9906,42182.0
2019-01-23 12:30:00,24.91,24.98,24.91,24.95,38257.0,23.981,24.0484,23.981,24.0195,38257.0
2019-01-23 13:00:00,24.95,24.95,24.87,24.91,39614.0,24.0195,24.0195,23.9425,23.981,39614.0
2019-01-23 13:30:00,24.91,24.96,24.91,24.93,42035.0,23.981,24.0291,23.981,24.0003,42035.0
2019-01-23 14:00:00,24.93,24.99,24.92,24.95,37253.0,24.0003,24.058,23.9906,24.0195,37253.0
2019-01-23 14:30:00,24.94,24.94,24.86,24.93,46897.0,24.0099,24.0099,23.9329,24.0003,46897.0
2019-01-23 15:00:00,24.92,25.0,24.9,25.0,53467.0,23.9906,24.0677,23.9714,24.0677,53467.0
2019-01-23 15:30:00,25.0,25.0,24.95,24.97,160525.0,24.0677,24.0677,24.0195,24.0388,160525.0
2019-01-24 09:30:00,25.07,25.54,25.07,25.46,70692.0,24.135,24.5875,24.135,24.5105,70692.0
2019-01-24 10:00:00,25.46,25.67,25.43,25.65,65855.0,24.5105,24.7127,24.4816,24.6934,65855.0
2019-01-24 10:30:00,25.64,25.66,25.51,25.6,30968.0,24.6838,24.703,24.5586,24.6453,30968.0
2019-01-24 11:00:00,25.59,25.66,25.58,25.64,114162.0,24.6357,24.703,24.626,24.6838,114162.0
2019-01-24 11:30:00,25.64,25.71,25.62,25.7,38263.0,24.6838,24.7512,24.6645,24.7415,38263.0
2019-01-24 12:00:00,25.7,25.72,25.65,25.69,22596.0,24.7415,24.7608,24.6934,24.7319,22596.0
2019-01-24 12:30:00,25.7,25.73,25.57,25.59,18740.0,24.7415,24.7704,24.6164,24.6357,18740.0
2019-01-24 13:00:00,25.59,25.6,25.48,25.48,35579.0,24.6357,24.6453,24.5298,24.5298,35579.0
2019-01-24 13:30:00,25.48,25.57,25.47,25.53,21780.0,24.5298,24.6164,24.5201,24.5779,21780.0
2019-01-24 14:00:00,25.53,25.59,25.48,25.58,22783.0,24.5779,24.6357,24.5298,24.626,22783.0
2019-01-24 14:30:00,25.58,25.58,25.54,25.56,34964.0,24.626,24.626,24.5875,24.6068,34964.0
2019-01-24 15:00:00,25.55,25.57,25.52,25.55,43555.0,24.5971,24.6164,24.5683,24.5971,43555.0
2019-01-24 15:30:00,25.55,25.56,25.5,25.51,192951.0,24.5971,24.6068,24.549,24.5586,192951.0
2019-01-25 09:30:00,25.73,25.83,25.57,25.74,89543.0,24.7704,24.8667,24.6164,24.7801,89543.0
2019-01-25 10:00:00,25.74,25.78,25.48,25.48,444563.0,24.7801,24.8186,24.5298,24.5298,444563.0
2019-01-25 10:30:00,25.48,25.66,25.47,25.61,175498.0,24.5298,24.703,24.5201,24.6549,175498.0
2019-01-25 11:00:00,25.62,25.66,25.55,25.59,112678.0,24.6645,24.703,24.5971,24.6357,112678.0
2019-01-25 11:30:00,25.58,25.64,25.55,25.59,88238.0,24.626,24.6838,24.5971,24.6357,88238.0
2019-01-25 12:00:00,25.59,25.64,25.58,25.61,37212.0,24.6357,24.6838,24.626,24.6549,37212.0
2019-01-25 12:30:00,25.62,25.8,25.59,25.79,108252.0,24.6645,24.8378,24.6357,24.8282,108252.0
2019-01-25 13:00:00,25.78,25.82,25.77,25.82,28758.0,24.8186,24.8571,24.8089,24.8571,28758.0
2019-01-25 13:30:00,25.82,25.86,25.79,25.82,26294.0,24.8571,24.8956,24.8282,24.8571,26294.0
2019-01-25 14:00:00,25.83,25.88,25.81,25.82,45064.0,24.8667,24.9148,24.8474,24.8571,45064.0
2019-01-25 14:30:00,25.82,25.86,25.79,25.84,39786.0,24.8571,24.8956,24.8282,24.8763,39786.0
2019-01-25 15:00:00,25.84,25.91,25.83,25.88,42934.0,24.8763,24.9437,24.8667,24.9148,42934.0
2019-01-25 15:30:00,25.87,25.91,25.81,25.85,188446.0,24.9052,24.9437,24.8474,24.886,188446.0
2019-01-28 09:30:00,25.27,25.71,25.27,25.7,54128.0,24.3276,24.7512,24.3276,24.7415,54128.0
2019-01-28 10:00:00,25.69,25.84,25.66,25.82,46884.0,24.7319,24.8763,24.703,24.8571,46884.0
2019-01-28 10:30:00,25.83,25.87,25.79,25.82,37666.0,24.8667,24.9052,24.8282,24.8571,37666.0
2019-01-28 11:00:00,25.82,25.86,25.76,25.81,44280.0,24.8571,24.8956,24.7993,24.8474,44280.0
2019-01-28 11:30:00,25.82,25.84,25.67,25.67,30161.0,24.8571,24.8763,24.7127,24.7127,30161.0
2019-01-28 12:00:00,25.67,25.82,25.66,25.82,28508.0,24.7127,24.8571,24.703,24.8571,28508.0
2019-01-28 12:30:00,25.81,25.82,25.77,25.8,54102.0,24.8474,24.8571,24.8089,24.8378,54102.0
2019-01-28 13:00:00,25.79,25.89,25.77,25.87,35349.0,24.8282,24.9245,24.8089,24.9052,35349.0
2019-01-28 13:30:00,25.87,25.9,25.86,25.86,26199.0,24.9052,24.9341,24.8956,24.8956,26199.0
2019-01-28 14:00:00,25.87,25.87,25.75,25.77,27807.0,24.9052,24.9052,24.7897,24.8089,27807.0
2019-01-28 14:30:00,25.78,25.79,25.72,25.74,43331.0,24.8186,24.8282,24.7608,24.7801,43331.0
2019-01-28 15:00:00,25.74,25.77,25.72,25.76,70134.0,24.7801,24.8089,24.7608,24.7993,70134.0
2019-01-28 15:30:00,25.75,25.77,25.67,25.68,134409.0,24.7897,24.8089,24.7127,24.7223,134409.0
2019-01-29 09:30:00,25.9,25.99,25.79,25.9,88599.0,24.9341,25.0207,24.8282,24.9341,88599.0
2019-01-29 10:00:00,25.89,25.95,25.79,25.93,45067.0,24.9245,24.9822,24.8282,24.963,45067.0
2019-01-29 10:30:00,25.94,25.94,25.86,25.86,33530.0,24.9726,24.9726,24.8956,24.8956,33530.0
2019-01-29 11:00:00,25.86,25.91,25.84,25.86,110576.0,24.8956,24.9437,24.8763,24.8956,110576.0
2019-01-29 11:30:00,25.88,25.99,25.87,25.98,38497.0,24.9148,25.0207,24.9052,25.0111,38497.0
2019-01-29 12:00:00,25.99,26.07,25.97,26.03,103780.0,25.0207,25.0978,25.0015,25.0592,103780.0
2019-01-29 12:30:00,26.03,26.09,26.03,26.04,49224.0,25.0592,25.117,25.0592,25.0689,49224.0
2019-01-29 13:00:00,26.04,26.09,26.02,26.03,30400.0,25.0689,25.117,25.0496,25.0592,30400.0
2019-01-29 13:30:00,26.04,26.12,26.01,26.08,49275.0,25.0689,25.1459,25.04,25.1074,49275.0
2019-01-29 14:00:00,26.08,26.1,26.01,26.05,30390.0,25.1074,25.1266,25.04,25.0785,30390.0
2019-01-29 14:30:00,26.04,26.07,25.98,25.98,34507.0,25.0689,25.0978,25.0111,25.0111,34507.0
2019-01-29 15:00:00,25.99,26.06,25.97,26.05,39128.0,25.0207,25.0881,25.0015,25.0785,39128.0
2019-01-29 15:30:00,26.05,26.07,25.94,25.94,137204.0,25.0785,25.0978,24.9726,24.9726,137204.0
2019-01-30 09:30:00,26.16,26.28,25.78,25.84,72095.0,25.1844,25.2999,24.8186,24.8763,72095.0
2019-01-30 10:00:00,25.84,25.86,25.72,25.86,43311.0,24.8763,24.8956,24.7608,24.8956,43311.0
2019-01-30 10:30:00,25.87,25.99,25.87,25.91,26169.0,24.9052,25.0207,24.9052,24.9437,26169.0
2019-01-30 11:00:00,25.91,25.98,25.83,25.84,40443.0,24.9437,25.0111,24.8667,24.8763,40443.0
2019-01-30 11:30:00,25.84,25.88,25.82,25.87,41440.0,24.8763,24.9148,24.8571,24.9052,41440.0
2019-01-30 12:00:00,25.87,25.97,25.86,25.96,29882.0,24.9052,25.0015,24.8956,24.9919,29882.0
2019-01-30 12:30:00,25.96,25.98,25.92,25.96,25365.0,24.9919,25.0111,24.9533,24.9919,25365.0
2019-01-30 13:00:00,25.97,26.04,25.97,26.03,34745.0,25.0015,25.0689,25.0015,25.0592,34745.0
2019-01-30 13:30:00,26.03,26.11,26.03,26.08,40616.0,25.0592,25.1363,25.0592,25.1074,40616.0
2019-01-30 14:00:00,26.07,26.36,26.07,26.31,143735.0,25.0978,25.3769,25.0978,25.3288,143735.0
2019-01-30 14:30:00,26.31,26.34,26.24,26.33,109670.0,25.3288,25.3577,25.2614,25.3481,109670.0
2019-01-30 15:00:00,26.34,26.34,26.25,26.32,55225.0,25.3577,25.3577,25.271,25.3384,55225.0
2019-01-30 15:30:00,26.31,26.33,26.23,26.24,203044.0,25.3288,25.3481,25.2518,25.2614,203044.0
2019-01-31 09:30:00,26.3,26.48,26.22,26.44,122909.0,25.3192,25.4925,25.2422,25.454,122909.0
2019-01-31 10:00:00,26.44,26.57,26.39,26.56,189086.0,25.454,25.5791,25.4058,25.5695,189086.0
2019-01-31 10:30:00,26.57,26.65,26.47,26.5,92199.0,25.5791,25.6561,25.4828,25.5117,92199.0
2019-01-31 11:00:00,26.49,26.55,26.43,26.44,63085.0,25.5021,25.5598,25.4443,25.454,63085.0
2019-01-31 11:30:00,26.43,26.67,26.43,26.65,57704.0,25.4443,25.6754,25.4443,25.6561,57704.0
2019-01-31 12:00:00,26.65,26.7,26.61,26.61,67094.0,25.6561,25.7043,25.6176,25.6176,67094.0
2019-01-31 12:30:00,26.62,26.65,26.57,26.59,27246.0,25.6272,25.6561,25.5791,25.5984,27246.0
2019-01-31 13:00:00,26.59,26.63,26.55,26.57,65084.0,25.5984,25.6369,25.5598,25.5791,65084.0
2019-01-31 13:30:00,26.57,26.6,26.53,26.59,41191.0,25.5791,25.608,25.5406,25.5984,41191.0
2019-01-31 14:00:00,26.58,26.62,26.52,26.52,46385.0,25.5887,25.6272,25.531,25.531,46385.0
2019-01-31 14:30:00,26.53,26.55,26.49,26.52,50910.0,25.5406,25.5598,25.5021,25.531,50910.0
2019-01-31 15:00:00,26.52,26.55,26.47,26.54,57596.0,25.531,25.5598,25.4828,25.5502,57596.0
2019-01-31 15:30:00,26.54,26.65,26.53,26.64,241219.0,25.5502,25.6561,25.5406,25.6465,241219.0
2019-02-01 09:30:00,26.68,26.76,26.57,26.58,83994.0,25.685,25.762,25.5791,25.5887,83994.0
2019-02-01 10:00:00,26.58,26.72,26.58,26.66,110071.0,25.5887,25.7235,25.5887,25.6657,110071.0
2019-02-01 10:30:00,26.67,26.74,26.54,26.58,35065.0,25.6754,25.7428,25.5502,25.5887,35065.0
2019-02-01 11:00:00,26.57,26.66,26.55,26.61,36583.0,25.5791,25.6657,25.5598,25.6176,36583.0
2019-02-01 11:30:00,26.61,26.77,26.6,26.76,46710.0,25.6176,25.7716,25.608,25.762,46710.0
2019-02-01 12:00:00,26.76,26.76,26.66,26.69,40243.0,25.762,25.762,25.6657,25.6946,40243.0
2019-02-01 12:30:00,26.7,26.7,26.58,26.62,63734.0,25.7043,25.7043,25.5887,25.6272,63734.0
2019-02-01 13:00:00,26.62,26.66,26.6,26.63,32744.0,25.6272,25.6657,25.608,25.6369,32744.0
2019-02-01 13:30:00,26.63,26.65,26.59,26.64,27424.0,25.6369,25.6561,25.5984,25.6465,27424.0
2019-02-01 14:00:00,26.63,26.63,26.52,26.55,38406.0,25.6369,25.6369,25.531,25.5598,38406.0
2019-02-01 14:30:00,26.55,26.56,26.47,26.49,46236.0,25.5598,25.5695,25.4828,25.5021,46236.0
2019-02-01 15:00:00,26.48,26.53,26.46,26.53,37302.0,25.4925,25.5406,25.4732,25.5406,37302.0
2019-02-01 15:30:00,26.53,26.59,26.51,26.57,135594.0,25.5406,25.5984,25.5213,25.5791,135594.0
2019-02-04 09:30:00,26.6,26.63,26.4,26.54,32926.0,25.608,25.6369,25.4154,25.5502,32926.0
2019-02-04 10:00:00,26.54,26.65,26.49,26.52,39246.0,25.5502,25.6561,25.5021,25.531,39246.0
2019-02-04 10:30:00,26.52,26.57,26.5,26.52,41886.0,25.531,25.5791,25.5117,25.531,41886.0
2019-02-04 11:00:00,26.53,26.58,26.53,26.57,55453.0,25.5406,25.5887,25.5406,25.5791,55453.0
2019-02-04 11:30:00,26.58,26.65,26.57,26.65,30805.0,25.5887,25.6561,25.5791,25.6561,30805.0
2019-02-04 12:00:00,26.65,26.74,26.65,26.71,29166.0,25.6561,25.7428,25.6561,25.7139,29166.0
2019-02-04 12:30:00,26.71,26.74,26.69,26.73,38700.0,25.7139,25.7428,25.6946,25.7331,38700.0
2019-02-04 13:00:00,26.73,26.77,26.69,26.74,118346.0,25.7331,25.7716,25.6946,25.7428,118346.0
2019-02-04 13:30:00,26.73,26.77,26.71,26.77,21179.0,25.7331,25.7716,25.7139,25.7716,21179.0
2019-02-04 14:00:00,26.77,26.84,26.77,26.82,52166.0,25.7716,25.839,25.7716,25.8198,52166.0
2019-02-04 14:30:00,26.82,26.82,26.73,26.75,30161.0,25.8198,25.8198,25.7331,25.7524,30161.0
2019-02-04 15:00:00,26.74,26.77,26.72,26.73,25992.0,25.7428,25.7716,25.7235,25.7331,25992.0
2019-02-04 15:30:00,26.72,26.77,26.69,26.77,110971.0,25.7235,25.7716,25.6946,25.7716,110971.0
2019-02-05 09:30:00,26.8,26.84,26.66,26.75,51178.0,25.8005,25.839,25.6657,25.7524,51178.0
2019-02-05 10:00:00,26.77,26.8,26.63,26.8,118384.0,25.7716,25.8005,25.6369,25.8005,118384.0
2019-02-05 10:30:00,26.81,26.86,26.79,26.8,29884.0,25.8102,25.8583,25.7909,25.8005,29884.0
2019-02-05 11:00:00,26.81,26.86,26.76,26.77,35424.0,25.8102,25.8583,25.762,25.7716,35424.0
2019-02-05 11:30:00,26.77,26.79,26.66,26.72,84088.0,25.7716,25.7909,25.6657,25.7235,84088.0
2019-02-05 12:00:00,26.72,26.75,26.66,26.74,59447.0,25.7235,25.7524,25.6657,25.7428,59447.0
2019-02-05 12:30:00,26.74,26.8,26.72,26.74,43600.0,25.7428,25.8005,25.7235,25.7428,43600.0
2019-02-05 13:00:00,26.74,26.8,26.73,26.8,28208.0,25.7428,25.8005,25.7331,25.8005,28208.0
2019-02-05 13:30:00,26.81,26.83,26.78,26.82,31585.0,25.8102,25.8294,25.7813,25.8198,31585.0
2019-02-05 14:00:00,26.83,26.87,26.81,26.81,29657.0,25.8294,25.8679,25.8102,25.8102,29657.0
2019-02-05 14:30:00,26.82,26.85,26.8,26.85,34723.0,25.8198,25.8487,25.8005,25.8487,34723.0
2019-02-05 15:00:00,26.85,26.87,26.82,26.87,88619.0,25.8487,25.8679,25.8198,25.8679,88619.0
2019-02-05 15:30:00,26.87,26.96,26.82,26.9,298972.0,25.8679,25.9546,25.8198,25.8968,298972.0
2019-02-06 09:30:00,26.9,27.21,26.83,27.19,137351.0,25.8968,26.1952,25.8294,26.176,137351.0
2019-02-06 10:00:00,27.18,27.25,27.11,27.18,77939.0,26.1664,26.2337,26.099,26.1664,77939.0
2019-02-06 10:30:00,27.19,27.35,27.16,27.35,95450.0,26.176,26.33,26.1471,26.33,95450.0
2019-02-06 11:00:00,27.36,27.41,27.28,27.33,61160.0,26.3396,26.3878,26.2626,26.3108,61160.0
2019-02-06 11:30:00,27.34,27.48,27.34,27.45,70231.0,26.3204,26.4552,26.3204,26.4263,70231.0
2019-02-06 12:00:00,27.44,27.45,27.36,27.38,27970.0,26.4167,26.4263,26.3396,26.3589,27970.0
2019-02-06 12:30:00,27.38,27.41,27.36,27.39,32745.0,26.3589,26.3878,26.3396,26.3685,32745.0
2019-02-06 13:00:00,27.39,27.53,27.38,27.52,87942.0,26.3685,26.5033,26.3589,26.4937,87942.0
2019-02-06 13:30:00,27.54,27.59,27.49,27.52,73729.0,26.5129,26.5611,26.4648,26.4937,73729.0
2019-02-06 14:00:00,27.52,27.55,27.47,27.52,61558.0,26.4937,26.5226,26.4455,26.4937,61558.0
2019-02-06 14:30:00,27.52,27.52,27.45,27.52,34728.0,26.4937,26.4937,26.4263,26.4937,34728.0
2019-02-06 15:00:00,27.52,27.56,27.5,27.55,61101.0,26.4937,26.5322,26.4744,26.5226,61101.0
2019-02-06 15:30:00,27.55,27.61,27.53,27.59,268745.0,26.5226,26.5803,26.5033,26.5611,268745.0
2019-02-07 09:30:00,27.41,27.49,27.17,27.33,67466.0,26.3878,26.4648,26.1567,26.3108,67466.0
2019-02-07 10:00:00,27.33,27.47,27.28,27.46,53609.0,26.3108,26.4455,26.2626,26.4359,53609.0
2019-02-07 10:30:00,27.46,27.51,27.38,27.42,78972.0,26.4359,26.484,26.3589,26.3974,78972.0
2019-02-07 11:00:00,27.42,27.55,27.35,27.36,160351.0,26.3974,26.5226,26.33,26.3396,160351.0
2019-02-07 11:30:00,27.36,27.36,27.2,27.25,100221.0,26.3396,26.3396,26.1856,26.2337,100221.0
2019-02-07 12:00:00,27.25,27.25,27.11,27.12,73316.0,26.2337,26.2337,26.099,26.1086,73316.0
2019-02-07 12:30:00,27.13,27.24,27.11,27.15,68282.0,26.1182,26.2241,26.099,26.1375,68282.0
2019-02-07 13:00:00,27.16,27.28,27.15,27.28,26224.0,26.1471,26.2626,26.1375,26.2626,26224.0
2019-02-07 13:30:00,27.29,27.33,27.23,27.26,34834.0,26.2723,26.3108,26.2145,26.2434,34834.0
2019-02-07 14:00:00,27.25,27.26,27.14,27.24,24042.0,26.2337,26.2434,26.1278,26.2241,24042.0
2019-02-07 14:30:00,27.24,27.24,27.1,27.16,36239.0,26.2241,26.2241,26.0893,26.1471,36239.0
2019-02-07 15:00:00,27.16,27.2,27.14,27.18,44927.0,26.1471,26.1856,26.1278,26.1664,44927.0
2019-02-07 15:30:00,27.18,27.36,27.17,27.36,416150.0,26.1664,26.3396,26.1567,26.3396,416150.0
2019-02-08 09:30:00,27.13,27.38,27.13,27.31,41994.0,26.1182,26.3589,26.1182,26.2915,41994.0
2019-02-08 10:00:00,27.3,27.35,27.18,27.32,39809.0,26.2819,26.33,26.1664,26.3011,39809.0
2019-02-08 10:30:00,27.32,27.35,27.17,27.2,36724.0,26.3011,26.33,26.1567,26.1856,36724.0
2019-02-08 11:00:00,27.19,27.2,27.05,27.08,50787.0,26.176,26.1856,26.0412,26.0701,50787.0
2019-02-08 11:30:00,27.08,27.11,27.0,27.11,62600.0,26.0701,26.099,25.9931,26.099,62600.0
2019-02-08 12:00:00,27.1,27.13,27.0,27.01,57426.0,26.0893,26.1182,25.9931,26.0027,57426.0
2019-02-08 12:30:00,27.02,27.09,27.01,27.05,46924.0,26.0123,26.0797,26.0027,26.0412,46924.0
2019-02-08 13:00:00,27.05,27.14,27.05,27.06,44291.0,26.0412,26.1278,26.0412,26.0508,44291.0
2019-02-08 13:30:00,27.07,27.19,27.07,27.17,24041.0,26.0605,26.176,26.0605,26.1567,24041.0
2019-02-08 14:00:00,27.17,27.25,27.15,27.25,35925.0,26.1567,26.2337,26.1375,26.2337,35925.0
2019-02-08 14:30:00,27.25,27.27,27.2,27.21,35513.0,26.2337,26.253,26.1856,26.1952,35513.0
2019-02-08 15:00:00,27.2,27.26,27.19,27.21,47889.0,26.1856,26.2434,26.176,26.1952,47889.0
2019-02-08 15:30:00,27.21,27.26,27.19,27.26,140571.0,26.1952,26.2434,26.176,26.2434,140571.0
2019-02-11 09:30:00,27.29,27.41,27.15,27.16,32348.0,26.2723,26.3878,26.1375,26.1471,32348.0
2019-02-11 10:00:00,27.16,27.27,27.16,27.17,33635.0,26.1471,26.253,26.1471,26.1567,33635.0
2019-02-11 10:30:00,27.17,27.26,27.14,27.26,27951.0,26.1567,26.2434,26.1278,26.2434,27951.0
2019-02-11 11:00:00,27.26,27.31,27.2,27.22,35534.0,26.2434,26.2915,26.1856,26.2049,35534.0
2019-02-11 11:30:00,27.22,27.29,27.19,27.26,22932.0,26.2049,26.2723,26.176,26.2434,22932.0
2019-02-11 12:00:00,27.26,27.38,27.26,27.35,32207.0,26.2434,26.3589,26.2434,26.33,32207.0
2019-02-11 12:30:00,27.35,27.39,27.31,27.37,28792.0,26.33,26.3685,26.2915,26.3493,28792.0
2019-02-11 13:00:00,27.36,27.39,27.32,27.34,26017.0,26.3396,26.3685,26.3011,26.3204,26017.0
2019-02-11 13:30:00,27.35,27.38,27.34,27.38,21351.0,26.33,26.3589,26.3204,26.3589,21351.0
2019-02-11 14:00:00,27.37,27.39,27.35,27.38,21594.0,26.3493,26.3685,26.33,26.3589,21594.0
2019-02-11 14:30:00,27.39,27.42,27.37,27.42,23140.0,26.3685,26.3974,26.3493,26.3974,23140.0
2019-02-11 15:00:00,27.42,27.45,27.4,27.45,29342.0,26.3974,26.4263,26.3781,26.4263,29342.0
2019-02-11 15:30:00,27.45,27.53,27.43,27.52,265628.0,26.4263,26.5033,26.407,26.4937,265628.0
2019-02-12 09:30:00,27.71,27.82,27.69,27.71,61864.0,26.6766,26.7825,26.6573,26.6766,61864.0
2019-02-12 10:00:00,27.72,27.84,27.71,27.83,20520.0,26.6862,26.8017,26.6766,26.7921,20520.0
2019-02-12 10:30:00,27.83,27.96,27.81,27.95,62745.0,26.7921,26.9173,26.7729,26.9076,62745.0
2019-02-12 11:00:00,27.94,28.03,27.93,28.02,80291.0,26.898,26.9847,26.8884,26.975,80291.0
2019-02-12 11:30:00,28.02,28.05,27.95,28.05,58484.0,26.975,27.0039,26.9076,27.0039,58484.0
2019-02-12 12:00:00,28.05,28.08,28.03,28.07,62397.0,27.0039,27.0328,26.9847,27.0232,62397.0
2019-02-12 12:30:00,28.07,28.08,27.92,27.96,38281.0,27.0232,27.0328,26.8788,26.9173,38281.0
2019-02-12 13:00:00,27.96,28.01,27.94,27.99,38315.0,26.9173,26.9654,26.898,26.9461,38315.0
2019-02-12 13:30:00,27.99,28.05,27.99,28.05,33966.0,26.9461,27.0039,26.9461,27.0039,33966.0
2019-02-12 14:00:00,28.05,28.06,27.95,28.02,60964.0,27.0039,27.0135,26.9076,26.975,60964.0
2019-02-12 14:30:00,28.02,28.03,27.98,27.98,51930.0,26.975,26.9847,26.9365,26.9365,51930.0
2019-02-12 15:00:00,27.98,28.03,27.94,27.99,71986.0,26.9365,26.9847,26.898,26.9461,71986.0
2019-02-12 15:30:00,27.99,27.99,27.92,27.93,207307.0,26.9461,26.9461,26.8788,26.8884,207307.0
2019-02-13 09:30:00,28.04,28.27,28.04,28.26,98919.0,26.9943,27.2157,26.9943,27.2061,98919.0
2019-02-13 10:00:00,28.26,28.29,28.15,28.17,76398.0,27.2061,27.235,27.1002,27.1194,76398.0
2019-02-13 10:30:00,28.18,28.32,28.13,28.16,66457.0,27.1291,27.2638,27.0809,27.1098,66457.0
2019-02-13 11:00:00,28.17,28.22,28.11,28.12,22557.0,27.1194,27.1676,27.0617,27.0713,22557.0
2019-02-13 11:30:00,28.11,28.2,28.09,28.19,39768.0,27.0617,27.1483,27.0424,27.1387,39768.0
2019-02-13 12:00:00,28.2,28.23,28.18,28.23,30439.0,27.1483,27.1772,27.1291,27.1772,30439.0
2019-02-13 12:30:00,28.22,28.24,28.19,28.21,36110.0,27.1676,27.1868,27.1387,27.1579,36110.0
2019-02-13 13:00:00,28.2,28.31,28.19,28.3,62238.0,27.1483,27.2542,27.1387,27.2446,62238.0
2019-02-13 13:30:00,28.3,28.36,28.3,28.34,38543.0,27.2446,27.3023,27.2446,27.2831,38543.0
2019-02-13 14:00:00,28.34,28.38,28.33,28.38,44992.0,27.2831,27.3216,27.2735,27.3216,44992.0
2019-02-13 14:30:00,28.39,28.42,28.37,28.42,68051.0,27.3312,27.3601,27.312,27.3601,68051.0
2019-02-13 15:00:00,28.42,28.46,28.4,28.43,52823.0,27.3601,27.3986,27.3409,27.3697,52823.0
2019-02-13 15:30:00,28.43,28.44,28.33,28.35,183584.0,27.3697,27.3794,27.2735,27.2927,183584.0
2019-02-14 09:30:00,28.15,28.35,28.03,28.27,75855.0,27.1765,27.3696,27.0607,27.2924,75855.0
2019-02-14 10:00:00,28.27,28.41,28.25,28.4,84116.0,27.2924,27.4276,27.2731,27.4179,84116.0
2019-02-14 10:30:00,28.4,28.42,28.26,28.32,46594.0,27.4179,27.4372,27.2827,27.3407,46594.0
2019-02-14 11:00:00,28.32,28.39,28.26,28.36,27503.0,27.3407,27.4082,27.2827,27.3793,27503.0
2019-02-14 11:30:00,28.36,28.44,28.32,28.44,64722.0,27.3793,27.4565,27.3407,27.4565,64722.0
2019-02-14 12:00:00,28.44,28.49,28.43,28.44,114947.0,27.4565,27.5048,27.4469,27.4565,114947.0
2019-02-14 12:30:00,28.45,28.55,28.45,28.5,151190.0,27.4662,27.5627,27.4662,27.5144,151190.0
2019-02-14 13:00:00,28.51,28.52,28.45,28.46,39745.0,27.5241,27.5337,27.4662,27.4758,39745.0
2019-02-14 13:30:00,28.47,28.49,28.42,28.43,25598.0,27.4855,27.5048,27.4372,27.4469,25598.0
2019-02-14 14:00:00,28.44,28.45,28.41,28.43,29162.0,27.4565,27.4662,27.4276,27.4469,29162.0
2019-02-14 14:30:00,28.43,28.45,28.38,28.39,51666.0,27.4469,27.4662,27.3986,27.4082,51666.0
2019-02-14 15:00:00,28.4,28.45,28.37,28.4,64703.0,27.4179,27.4662,27.3889,27.4179,64703.0
2019-02-14 15:30:00,28.4,28.48,28.37,28.4,201825.0,27.4179,27.4951,27.3889,27.4179,201825.0
2019-02-15 09:30:00,28.5,28.5,28.27,28.38,56521.0,27.5144,27.5144,27.2924,27.3986,56521.0
2019-02-15 10:00:00,28.39,28.42,28.32,28.39,59027.0,27.4082,27.4372,27.3407,27.4082,59027.0
2019-02-15 10:30:00,28.39,28.44,28.36,28.37,61971.0,27.4082,27.4565,27.3793,27.3889,61971.0
2019-02-15 11:00:00,28.38,28.43,28.36,28.43,39689.0,27.3986,27.4469,27.3793,27.4469,39689.0
2019-02-15 11:30:00,28.44,28.48,28.41,28.46,55451.0,27.4565,27.4951,27.4276,27.4758,55451.0
2019-02-15 12:00:00,28.46,28.53,28.45,28.48,87585.0,27.4758,27.5434,27.4662,27.4951,87585.0
2019-02-15 12:30:00,28.48,28.5,28.42,28.42,36281.0,27.4951,27.5144,27.4372,27.4372,36281.0
2019-02-15 13:00:00,28.43,28.43,28.3,28.33,47627.0,27.4469,27.4469,27.3214,27.3503,47627.0
2019-02-15 13:30:00,28.33,28.36,28.31,28.31,34278.0,27.3503,27.3793,27.331,27.331,34278.0
2019-02-15 14:00:00,28.32,28.34,28.29,28.31,29941.0,27.3407,27.36,27.3117,27.331,29941.0
2019-02-15 14:30:00,28.31,28.35,28.31,28.35,65523.0,27.331,27.3696,27.331,27.3696,65523.0
2019-02-15 15:00:00,28.34,28.36,28.3,28.32,56585.0,27.36,27.3793,27.3214,27.3407,56585.0
2019-02-15 15:30:00,28.32,28.32,28.28,28.3,197766.0,27.3407,27.3407,27.302,27.3214,197766.0
2019-02-19 09:30:00,28.42,28.42,28.27,28.3,89156.0,27.4372,27.4372,27.2924,27.3214,89156.0
2019-02-19 10:00:00,28.31,28.42,28.25,28.27,79854.0,27.331,27.4372,27.2731,27.2924,79854.0
2019-02-19 10:30:00,28.26,28.27,28.18,28.2,30899.0,27.2827,27.2924,27.2055,27.2248,30899.0
2019-02-19 11:00:00,28.2,28.3,28.19,28.2,43385.0,27.2248,27.3214,27.2152,27.2248,43385.0
2019-02-19 11:30:00,28.2,28.31,28.19,28.3,37747.0,27.2248,27.331,27.2152,27.3214,37747.0
2019-02-19 12:00:00,28.3,28.32,28.27,28.28,28564.0,27.3214,27.3407,27.2924,27.302,28564.0
2019-02-19 12:30:00,28.27,28.31,28.25,28.31,23045.0,27.2924,27.331,27.2731,27.331,23045.0
2019-02-19 13:00:00,28.31,28.34,28.28,28.3,37208.0,27.331,27.36,27.302,27.3214,37208.0
2019-02-19 13:30:00,28.3,28.3,28.2,28.28,44179.0,27.3214,27.3214,27.2248,27.302,44179.0
2019-02-19 14:00:00,28.28,28.4,28.28,28.39,35242.0,27.302,27.4179,27.302,27.4082,35242.0
2019-02-19 14:30:00,28.4,28.43,28.37,28.4,36914.0,27.4179,27.4469,27.3889,27.4179,36914.0
2019-02-19 15:00:00,28.41,28.45,28.4,28.44,83399.0,27.4276,27.4662,27.4179,27.4565,83399.0
2019-02-19 15:30:00,28.43,28.47,28.41,28.41,123229.0,27.4469,27.4855,27.4276,27.4276,123229.0
2019-02-20 09:30:00,28.4,28.59,28.29,28.52,41682.0,27.4179,27.6013,27.3117,27.5337,41682.0
2019-02-20 10:00:00,28.52,28.54,28.46,28.49,20388.0,27.5337,27.5531,27.4758,27.5048,20388.0
2019-02-20 10:30:00,28.49,28.55,28.48,28.53,18117.0,27.5048,27.5627,27.4951,27.5434,18117.0
2019-02-20 11:00:00,28.53,28.57,28.51,28.55,18134.0,27.5434,27.582,27.5241,27.5627,18134.0
2019-02-20 11:30:00,28.55,28.62,28.53,28.61,30188.0,27.5627,27.6303,27.5434,27.6206,30188.0
2019-02-20 12:00:00,28.61,28.63,28.55,28.56,19284.0,27.6206,27.6399,27.5627,27.5724,19284.0
2019-02-20 12:30:00,28.55,28.64,28.55,28.57,22672.0,27.5627,27.6496,27.5627,27.582,22672.0
2019-02-20 13:00:00,28.58,28.66,28.56,28.66,28022.0,27.5917,27.6689,27.5724,27.6689,28022.0
2019-02-20 13:30:00,28.65,28.68,28.63,28.65,15942.0,27.6593,27.6882,27.6399,27.6593,15942.0
2019-02-20 14:00:00,28.66,28.68,28.52,28.57,34290.0,27.6689,27.6882,27.5337,27.582,34290.0
2019-02-20 14:30:00,28.57,28.66,28.56,28.62,21623.0,27.582,27.6689,27.5724,27.6303,21623.0
2019-02-20 15:00:00,28.61,28.66,28.59,28.64,18975.0,27.6206,27.6689,27.6013,27.6496,18975.0
2019-02-20 15:30:00,28.64,28.65,28.57,28.58,111197.0,27.6496,27.6593,27.582,27.5917,111197.0
2019-02-21 09:30:00,28.54,28.65,28.42,28.51,47963.0,27.5531,27.6593,27.4372,27.5241,47963.0
2019-02-21 10:00:00,28.51,28.62,28.48,28.5,30882.0,27.5241,27.6303,27.4951,27.5144,30882.0
2019-02-21 10:30:00,28.5,28.57,28.48,28.57,35951.0,27.5144,27.582,27.4951,27.582,35951.0
2019-02-21 11:00:00,28.56,28.68,28.56,28.64,24485.0,27.5724,27.6882,27.5724,27.6496,24485.0
2019-02-21 11:30:00,28.63,28.77,28.63,28.76,47864.0,27.6399,27.7751,27.6399,27.7655,47864.0
2019-02-21 12:00:00,28.76,28.77,28.72,28.75,25996.0,27.7655,27.7751,27.7268,27.7558,25996.0
2019-02-21 12:30:00,28.75,28.78,28.72,28.76,31066.0,27.7558,27.7848,27.7268,27.7655,31066.0
2019-02-21 13:00:00,28.75,28.77,28.74,28.75,24890.0,27.7558,27.7751,27.7461,27.7558,24890.0
2019-02-21 13:30:00,28.75,28.78,28.73,28.77,60297.0,27.7558,27.7848,27.7365,27.7751,60297.0
2019-02-21 14:00:00,28.78,28.79,28.71,28.75,71238.0,27.7848,27.7944,27.7172,27.7558,71238.0
2019-02-21 14:30:00,28.76,28.76,28.57,28.57,51025.0,27.7655,27.7655,27.582,27.582,51025.0
2019-02-21 15:00:00,28.58,28.64,28.56,28.58,80388.0,27.5917,27.6496,27.5724,27.5917,80388.0
2019-02-21 15:30:00,28.58,28.66,28.55,28.65,169938.0,27.5917,27.6689,27.5627,27.6593,169938.0
2019-02-22 09:30:00,28.8,28.86,28.69,28.78,57786.0,27.8041,27.862,27.6979,27.7848,57786.0
2019-02-22 10:00:00,28.77,28.87,28.75,28.81,27927.0,27.7751,27.8716,27.7558,27.8137,27927.0
2019-02-22 10:30:00,28.82,28.89,28.79,28.88,27681.0,27.8234,27.891,27.7944,27.8813,27681.0
2019-02-22 11:00:00,28.87,28.94,28.85,28.91,25901.0,27.8716,27.9392,27.8523,27.9103,25901.0
2019-02-22 11:30:00,28.91,28.97,28.9,28.95,32350.0,27.9103,27.9682,27.9006,27.9489,32350.0
2019-02-22 12:00:00,28.96,28.99,28.95,28.96,31049.0,27.9585,27.9875,27.9489,27.9585,31049.0
2019-02-22 12:30:00,28.97,29.0,28.96,29.0,22423.0,27.9682,27.9972,27.9585,27.9972,22423.0
2019-02-22 13:00:00,29.0,29.0,28.94,28.99,29094.0,27.9972,27.9972,27.9392,27.9875,29094.0
2019-02-22 13:30:00,28.99,29.06,28.99,29.04,73714.0,27.9875,28.0551,27.9875,28.0358,73714.0
2019-02-22 14:00:00,29.04,29.06,29.02,29.04,23774.0,28.0358,28.0551,28.0165,28.0358,23774.0
2019-02-22 14:30:00,29.04,29.05,28.94,29.01,29612.0,28.0358,28.0454,27.9392,28.0068,29612.0
2019-02-22 15:00:00,29.0,29.13,28.99,29.12,47442.0,27.9972,28.1227,27.9875,28.113,47442.0
2019-02-22 15:30:00,29.12,29.22,29.09,29.19,169941.0,28.113,28.2095,28.084,28.1806,169941.0
2019-02-25 09:30:00,29.39,29.57,29.29,29.43,77242.0,28.3737,28.5474,28.2771,28.4123,77242.0
2019-02-25 10:00:00,29.42,29.45,29.28,29.29,51120.0,28.4026,28.4316,28.2675,28.2771,51120.0
2019-02-25 10:30:00,29.29,29.38,29.24,29.32,52100.0,28.2771,28.364,28.2289,28.3061,52100.0
2019-02-25 11:00:00,29.33,29.36,29.31,29.35,58942.0,28.3157,28.3447,28.2964,28.335,58942.0
2019-02-25 11:30:00,29.37,29.41,29.33,29.35,55470.0,28.3544,28.393,28.3157,28.335,55470.0
2019-02-25 12:00:00,29.35,29.37,29.28,29.28,18273.0,28.335,28.3544,28.2675,28.2675,18273.0
2019-02-25 12:30:00,29.29,29.3,29.23,29.25,19555.0,28.2771,28.2868,28.2192,28.2385,19555.0
2019-02-25 13:00:00,29.25,29.27,29.24,29.26,15378.0,28.2385,28.2578,28.2289,28.2482,15378.0
2019-02-25 13:30:00,29.25,29.31,29.22,29.27,22325.0,28.2385,28.2964,28.2095,28.2578,22325.0
2019-02-25 14:00:00,29.27,29.28,29.21,29.24,30199.0,28.2578,28.2675,28.1999,28.2289,30199.0
2019-02-25 14:30:00,29.24,29.25,29.17,29.23,65191.0,28.2289,28.2385,28.1613,28.2192,65191.0
2019-02-25 15:00:00,29.24,29.25,29.14,29.15,30318.0,28.2289,28.2385,28.1323,28.142,30318.0
2019-02-25 15:30:00,29.15,29.18,29.13,29.16,97686.0,28.142,28.1709,28.1227,28.1516,97686.0
2019-02-26 09:30:00,29.0,29.18,28.38,29.08,43817.0,27.9972,28.1709,27.3986,28.0744,43817.0
2019-02-26 10:00:00,29.06,29.11,28.97,29.02,36451.0,28.0551,28.1033,27.9682,28.0165,36451.0
2019-02-26 10:30:00,29.03,29.03,28.91,28.92,30229.0,28.0261,28.0261,27.9103,27.9199,30229.0
2019-02-26 11:00:00,28.93,29.05,28.92,29.01,30296.0,27.9296,28.0454,27.9199,28.0068,30296.0
2019-02-26 11:30:00,29.02,29.12,29.02,29.07,23749.0,28.0165,28.113,28.0165,28.0647,23749.0
2019-02-26 12:00:00,29.07,29.18,29.07,29.17,24798.0,28.0647,28.1709,28.0647,28.1613,24798.0
2019-02-26 12:30:00,29.17,29.18,29.05,29.05,13531.0,28.1613,28.1709,28.0454,28.0454,13531.0
2019-02-26 13:00:00,29.04,29.11,29.03,29.09,24942.0,28.0358,28.1033,28.0261,28.084,24942.0
2019-02-26 13:30:00,29.09,29.09,29.03,29.05,14014.0,28.084,28.084,28.0261,28.0454,14014.0
2019-02-26 14:00:00,29.05,29.09,29.04,29.07,13710.0,28.0454,28.084,28.0358,28.0647,13710.0
2019-02-26 14:30:00,29.08,29.18,29.07,29.15,31597.0,28.0744,28.1709,28.0647,28.142,31597.0
2019-02-26 15:00:00,29.15,29.2,29.1,29.11,32645.0,28.142,28.1902,28.0937,28.1033,32645.0
2019-02-26 15:30:00,29.11,29.14,29.04,29.06,163449.0,28.1033,28.1323,28.0358,28.0551,163449.0
2019-02-27 09:30:00,28.92,29.02,28.69,28.71,61142.0,27.9199,28.0165,27.6979,27.7172,61142.0
2019-02-27 10:00:00,28.72,28.76,28.57,28.6,46266.0,27.7268,27.7655,27.582,27.611,46266.0
2019-02-27 10:30:00,28.61,28.66,28.53,28.54,25718.0,27.6206,27.6689,27.5434,27.5531,25718.0
2019-02-27 11:00:00,28.54,28.61,28.52,28.58,20695.0,27.5531,27.6206,27.5337,27.5917,20695.0
2019-02-27 11:30:00,28.58,28.6,28.55,28.55,22883.0,27.5917,27.611,27.5627,27.5627,22883.0
2019-02-27 12:00:00,28.55,28.6,28.53,28.58,22207.0,27.5627,27.611,27.5434,27.5917,22207.0
2019-02-27 12:30:00,28.58,28.6,28.54,28.54,26348.0,27.5917,27.611,27.5531,27.5531,26348.0
2019-02-27 13:00:00,28.53,28.56,28.52,28.53,23086.0,27.5434,27.5724,27.5337,27.5434,23086.0
2019-02-27 13:30:00,28.53,28.59,28.52,28.55,15639.0,27.5434,27.6013,27.5337,27.5627,15639.0
2019-02-27 14:00:00,28.55,28.61,28.52,28.53,28419.0,27.5627,27.6206,27.5337,27.5434,28419.0
2019-02-27 14:30:00,28.53,28.58,28.53,28.56,37303.0,27.5434,27.5917,27.5434,27.5724,37303.0
2019-02-27 15:00:00,28.56,28.58,28.53,28.53,48732.0,27.5724,27.5917,27.5434,27.5434,48732.0
2019-02-27 15:30:00,28.52,28.65,28.51,28.54,267868.0,27.5337,27.6593,27.5241,27.5531,267868.0
2019-02-28 09:30:00,28.42,28.48,28.24,28.3,54397.0,27.4372,27.4951,27.2634,27.3214,54397.0
2019-02-28 10:00:00,28.29,28.4,28.28,28.37,110620.0,27.3117,27.4179,27.302,27.3889,110620.0
2019-02-28 10:30:00,28.38,28.48,28.37,28.46,21056.0,27.3986,27.4951,27.3889,27.4758,21056.0
2019-02-28 11:00:00,28.47,28.54,28.47,28.51,28522.0,27.4855,27.5531,27.4855,27.5241,28522.0
2019-02-28 11:30:00,28.5,28.55,28.48,28.52,17310.0,27.5144,27.5627,27.4951,27.5337,17310.0
2019-02-28 12:00:00,28.52,28.57,28.48,28.54,44638.0,27.5337,27.582,27.4951,27.5531,44638.0
2019-02-28 12:30:00,28.54,28.61,28.5,28.59,53547.0,27.5531,27.6206,27.5144,27.6013,53547.0
2019-02-28 13:00:00,28.59,28.62,28.54,28.57,21594.0,27.6013,27.6303,27.5531,27.582,21594.0
2019-02-28 13:30:00,28.57,28.66,28.57,28.58,20306.0,27.582,27.6689,27.582,27.5917,20306.0
2019-02-28 14:00:00,28.58,28.6,28.54,28.6,27267.0,27.5917,27.611,27.5531,27.611,27267.0
2019-02-28 14:30:00,28.6,28.62,28.54,28.56,34776.0,27.611,27.6303,27.5531,27.5724,34776.0
2019-02-28 15:00:00,28.55,28.58,28.53,28.55,44716.0,27.5627,27.5917,27.5434,27.5627,44716.0
2019-02-28 15:30:00,28.55,28.57,28.4,28.4,329913.0,27.5627,27.582,27.4179,27.4179,329913.0
2019-03-01 09:30:00,28.58,28.81,28.57,28.64,51573.0,27.5917,27.8137,27.582,27.6496,51573.0
2019-03-01 10:00:00,28.62,28.65,28.48,28.52,33245.0,27.6303,27.6593,27.4951,27.5337,33245.0
2019-03-01 10:30:00,28.52,28.57,28.49,28.54,22224.0,27.5337,27.582,27.5048,27.5531,22224.0
2019-03-01 11:00:00,28.54,28.54,28.43,28.49,28158.0,27.5531,27.5531,27.4469,27.5048,28158.0
2019-03-01 11:30:00,28.49,28.5,28.4,28.46,43843.0,27.5048,27.5144,27.4179,27.4758,43843.0
2019-03-01 12:00:00,28.47,28.59,28.47,28.58,15426.0,27.4855,27.6013,27.4855,27.5917,15426.0
2019-03-01 12:30:00,28.58,28.62,28.56,28.6,19353.0,27.5917,27.6303,27.5724,27.611,19353.0
2019-03-01 13:00:00,28.6,28.63,28.58,28.58,19641.0,27.611,27.6399,27.5917,27.5917,19641.0
2019-03-01 13:30:00,28.58,28.61,28.57,28.58,22525.0,27.5917,27.6206,27.582,27.5917,22525.0
2019-03-01 14:00:00,28.58,28.61,28.57,28.59,26790.0,27.5917,27.6206,27.582,27.6013,26790.0
2019-03-01 14:30:00,28.6,28.64,28.58,28.61,46201.0,27.611,27.6496,27.5917,27.6206,46201.0
2019-03-01 15:00:00,28.61,28.63,28.57,28.59,34592.0,27.6206,27.6399,27.582,27.6013,34592.0
2019-03-01 15:30:00,28.6,28.63,28.56,28.58,138747.0,27.611,27.6399,27.5724,27.5917,138747.0
2019-03-04 09:30:00,28.65,28.79,28.65,28.75,27006.0,27.6593,27.7944,27.6593,27.7558,27006.0
2019-03-04 10:00:00,28.75,28.77,28.64,28.73,17319.0,27.7558,27.7751,27.6496,27.7365,17319.0
2019-03-04 10:30:00,28.75,28.75,28.58,28.59,21580.0,27.7558,27.7558,27.5917,27.6013,21580.0
2019-03-04 11:00:00,28.58,28.58,28.49,28.5,21945.0,27.5917,27.5917,27.5048,27.5144,21945.0
2019-03-04 11:30:00,28.48,28.51,28.38,28.4,29035.0,27.4951,27.5241,27.3986,27.4179,29035.0
2019-03-04 12:00:00,28.39,28.45,28.33,28.4,29963.0,27.4082,27.4662,27.3503,27.4179,29963.0
2019-03-04 12:30:00,28.39,28.41,28.34,28.38,18142.0,27.4082,27.4276,27.36,27.3986,18142.0
2019-03-04 13:00:00,28.37,28.46,28.32,28.46,20908.0,27.3889,27.4758,27.3407,27.4758,20908.0
2019-03-04 13:30:00,28.46,28.56,28.45,28.56,26119.0,27.4758,27.5724,27.4662,27.5724,26119.0
2019-03-04 14:00:00,28.56,28.61,28.54,28.6,30828.0,27.5724,27.6206,27.5531,27.611,30828.0
2019-03-04 14:30:00,28.61,28.62,28.58,28.58,29348.0,27.6206,27.6303,27.5917,27.5917,29348.0
2019-03-04 15:00:00,28.59,28.61,28.56,28.58,41194.0,27.6013,27.6206,27.5724,27.5917,41194.0
2019-03-04 15:30:00,28.58,28.64,28.54,28.63,219590.0,27.5917,27.6496,27.5531,27.6399,219590.0
2019-03-05 09:30:00,28.61,28.76,28.47,28.5,30112.0,27.6206,27.7655,27.4855,27.5144,30112.0
2019-03-05 10:00:00,28.51,28.6,28.42,28.43,48166.0,27.5241,27.611,27.4372,27.4469,48166.0
2019-03-05 10:30:00,28.43,28.51,28.42,28.44,48789.0,27.4469,27.5241,27.4372,27.4565,48789.0
2019-03-05 11:00:00,28.45,28.53,28.43,28.51,26519.0,27.4662,27.5434,27.4469,27.5241,26519.0
2019-03-05 11:30:00,28.51,28.57,28.5,28.54,28774.0,27.5241,27.582,27.5144,27.5531,28774.0
2019-03-05 12:00:00,28.54,28.56,28.49,28.51,26217.0,27.5531,27.5724,27.5048,27.5241,26217.0
2019-03-05 12:30:00,28.52,28.61,28.49,28.61,51306.0,27.5337,27.6206,27.5048,27.6206,51306.0
2019-03-05 13:00:00,28.62,28.65,28.54,28.54,34807.0,27.6303,27.6593,27.5531,27.5531,34807.0
2019-03-05 13:30:00,28.53,28.58,28.51,28.55,35006.0,27.5434,27.5917,27.5241,27.5627,35006.0
2019-03-05 14:00:00,28.55,28.57,28.5,28.52,29177.0,27.5627,27.582,27.5144,27.5337,29177.0
2019-03-05 14:30:00,28.53,28.54,28.41,28.43,32891.0,27.5434,27.5531,27.4276,27.4469,32891.0
2019-03-05 15:00:00,28.42,28.42,28.35,28.37,49272.0,27.4372,27.4372,27.3696,27.3889,49272.0
2019-03-05 15:30:00,28.37,28.43,28.32,28.33,293218.0,27.3889,27.4469,27.3407,27.3503,293218.0
2019-03-06 09:30:00,28.37,28.37,28.16,28.2,30913.0,27.3889,27.3889,27.1862,27.2248,30913.0
2019-03-06 10:00:00,28.21,28.23,28.17,28.17,41044.0,27.2345,27.2538,27.1959,27.1959,41044.0
2019-03-06 10:30:00,28.17,28.27,28.13,28.26,157407.0,27.1959,27.2924,27.1572,27.2827,157407.0
2019-03-06 11:00:00,28.26,28.35,28.25,28.25,46785.0,27.2827,27.3696,27.2731,27.2731,46785.0
2019-03-06 11:30:00,28.26,28.29,28.1,28.14,106328.0,27.2827,27.3117,27.1283,27.1669,106328.0
2019-03-06 12:00:00,28.14,28.18,28.07,28.14,85099.0,27.1669,27.2055,27.0993,27.1669,85099.0
2019-03-06 12:30:00,28.14,28.18,28.12,28.14,22356.0,27.1669,27.2055,27.1476,27.1669,22356.0
2019-03-06 13:00:00,28.14,28.19,28.1,28.12,45244.0,27.1669,27.2152,27.1283,27.1476,45244.0
2019-03-06 13:30:00,28.12,28.13,28.01,28.06,83699.0,27.1476,27.1572,27.0414,27.0897,83699.0
2019-03-06 14:00:00,28.06,28.08,28.03,28.04,39568.0,27.0897,27.109,27.0607,27.0703,39568.0
2019-03-06 14:30:00,28.05,28.09,28.03,28.04,53537.0,27.08,27.1186,27.0607,27.0703,53537.0
2019-03-06 15:00:00,28.04,28.06,28.01,28.06,55322.0,27.0703,27.0897,27.0414,27.0897,55322.0
2019-03-06 15:30:00,28.06,28.07,27.98,28.0,169793.0,27.0897,27.0993,27.0124,27.0317,169793.0
2019-03-07 09:30:00,27.92,27.92,27.45,27.57,48878.0,26.9545,26.9545,26.5008,26.6166,48878.0
2019-03-07 10:00:00,27.57,27.63,27.49,27.59,19437.0,26.6166,26.6745,26.5394,26.6359,19437.0
2019-03-07 10:30:00,27.6,27.69,27.47,27.63,109813.0,26.6456,26.7325,26.5201,26.6745,109813.0
2019-03-07 11:00:00,27.63,27.63,27.46,27.52,32197.0,26.6745,26.6745,26.5104,26.5683,32197.0
2019-03-07 11:30:00,27.53,27.59,27.45,27.46,31904.0,26.578,26.6359,26.5008,26.5104,31904.0
2019-03-07 12:00:00,27.45,27.53,27.44,27.48,33041.0,26.5008,26.578,26.4911,26.5297,33041.0
2019-03-07 12:30:00,27.48,27.51,27.41,27.51,43061.0,26.5297,26.5587,26.4621,26.5587,43061.0
2019-03-07 13:00:00,27.5,27.51,27.37,27.38,41685.0,26.549,26.5587,26.4235,26.4332,41685.0
2019-03-07 13:30:00,27.39,27.39,27.27,27.29,72668.0,26.4428,26.4428,26.327,26.3463,72668.0
2019-03-07 14:00:00,27.29,27.3,27.23,27.28,56323.0,26.3463,26.3559,26.2884,26.3366,56323.0
2019-03-07 14:30:00,27.29,27.31,27.19,27.21,59758.0,26.3463,26.3656,26.2497,26.2691,59758.0
2019-03-07 15:00:00,27.2,27.25,27.18,27.19,96047.0,26.2594,26.3077,26.2401,26.2497,96047.0
2019-03-07 15:30:00,27.19,27.34,27.17,27.19,460326.0,26.2497,26.3946,26.2304,26.2497,460326.0
2019-03-08 09:30:00,26.78,27.15,26.49,27.08,69620.0,25.8539,26.2111,25.5739,26.1435,69620.0
2019-03-08 10:00:00,27.07,27.07,26.96,27.04,30894.0,26.1339,26.1339,26.0277,26.1049,30894.0
2019-03-08 10:30:00,27.05,27.12,27.01,27.07,30754.0,26.1146,26.1822,26.076,26.1339,30754.0
2019-03-08 11:00:00,27.06,27.18,27.06,27.14,36766.0,26.1242,26.2401,26.1242,26.2015,36766.0
2019-03-08 11:30:00,27.15,27.17,27.02,27.03,32728.0,26.2111,26.2304,26.0856,26.0953,32728.0
2019-03-08 12:00:00,27.03,27.11,27.02,27.1,29831.0,26.0953,26.1725,26.0856,26.1629,29831.0
2019-03-08 12:30:00,27.1,27.1,27.02,27.04,17557.0,26.1629,26.1629,26.0856,26.1049,17557.0
2019-03-08 13:00:00,27.05,27.08,27.0,27.03,26160.0,26.1146,26.1435,26.0663,26.0953,26160.0
2019-03-08 13:30:00,27.03,27.07,27.0,27.01,31993.0,26.0953,26.1339,26.0663,26.076,31993.0
2019-03-08 14:00:00,27.01,27.03,26.98,27.02,47408.0,26.076,26.0953,26.047,26.0856,47408.0
2019-03-08 14:30:00,27.02,27.08,27.0,27.04,56598.0,26.0856,26.1435,26.0663,26.1049,56598.0
2019-03-08 15:00:00,27.04,27.07,26.98,26.99,64023.0,26.1049,26.1339,26.047,26.0567,64023.0
2019-03-08 15:30:00,26.99,27.07,26.97,27.02,277243.0,26.0567,26.1339,26.0374,26.0856,277243.0
2019-03-11 09:30:00,27.19,27.45,27.16,27.43,77793.0,26.2497,26.5008,26.2208,26.4814,77793.0
2019-03-11 10:00:00,27.41,27.44,27.26,27.29,22054.0,26.4621,26.4911,26.3173,26.3463,22054.0
2019-03-11 10:30:00,27.29,27.36,27.28,27.33,19258.0,26.3463,26.4139,26.3366,26.3849,19258.0
2019-03-11 11:00:00,27.33,27.38,27.31,27.38,28382.0,26.3849,26.4332,26.3656,26.4332,28382.0
2019-03-11 11:30:00,27.38,27.41,27.33,27.39,30968.0,26.4332,26.4621,26.3849,26.4428,30968.0
2019-03-11 12:00:00,27.4,27.45,27.39,27.42,33485.0,26.4525,26.5008,26.4428,26.4718,33485.0
2019-03-11 12:30:00,27.42,27.51,27.42,27.51,33761.0,26.4718,26.5587,26.4718,26.5587,33761.0
2019-03-11 13:00:00,27.51,27.54,27.5,27.54,24458.0,26.5587,26.5876,26.549,26.5876,24458.0
2019-03-11 13:30:00,27.54,27.59,27.49,27.59,63040.0,26.5876,26.6359,26.5394,26.6359,63040.0
2019-03-11 14:00:00,27.58,27.59,27.49,27.51,49270.0,26.6263,26.6359,26.5394,26.5587,49270.0
2019-03-11 14:30:00,27.52,27.54,27.49,27.53,62623.0,26.5683,26.5876,26.5394,26.578,62623.0
2019-03-11 15:00:00,27.52,27.57,27.49,27.51,70871.0,26.5683,26.6166,26.5394,26.5587,70871.0
2019-03-11 15:30:00,27.51,27.64,27.5,27.63,226124.0,26.5587,26.6842,26.549,26.6745,226124.0
2019-03-12 09:30:00,27.76,27.77,27.4,27.51,69462.0,26.8,26.8097,26.4525,26.5587,69462.0
2019-03-12 10:00:00,27.51,27.56,27.48,27.5,110569.0,26.5587,26.6069,26.5297,26.549,110569.0
2019-03-12 10:30:00,27.5,27.55,27.43,27.43,334397.0,26.549,26.5973,26.4814,26.4814,334397.0
2019-03-12 11:00:00,27.42,27.42,27.29,27.32,68582.0,26.4718,26.4718,26.3463,26.3752,68582.0
2019-03-12 11:30:00,27.31,27.42,27.27,27.41,37170.0,26.3656,26.4718,26.327,26.4621,37170.0
2019-03-12 12:00:00,27.41,27.49,27.37,27.46,31690.0,26.4621,26.5394,26.4235,26.5104,31690.0
2019-03-12 12:30:00,27.46,27.46,27.37,27.41,37186.0,26.5104,26.5104,26.4235,26.4621,37186.0
2019-03-12 13:00:00,27.41,27.44,27.38,27.4,113614.0,26.4621,26.4911,26.4332,26.4525,113614.0
2019-03-12 13:30:00,27.41,27.49,27.38,27.47,29158.0,26.4621,26.5394,26.4332,26.5201,29158.0
2019-03-12 14:00:00,27.47,27.48,27.42,27.42,25375.0,26.5201,26.5297,26.4718,26.4718,25375.0
2019-03-12 14:30:00,27.43,27.43,27.34,27.38,27324.0,26.4814,26.4814,26.3946,26.4332,27324.0
2019-03-12 15:00:00,27.38,27.38,27.3,27.33,45159.0,26.4332,26.4332,26.3559,26.3849,45159.0
2019-03-12 15:30:00,27.33,27.41,27.3,27.37,169749.0,26.3849,26.4621,26.3559,26.4235,169749.0
2019-03-13 09:30:00,27.5,27.64,27.46,27.59,55930.0,26.549,26.6842,26.5104,26.6359,55930.0
2019-03-13 10:00:00,27.59,27.6,27.51,27.51,38549.0,26.6359,26.6456,26.5587,26.5587,38549.0
2019-03-13 10:30:00,27.52,27.74,27.52,27.73,75293.0,26.5683,26.7807,26.5683,26.7711,75293.0
2019-03-13 11:00:00,27.73,27.9,27.73,27.89,94605.0,26.7711,26.9352,26.7711,26.9255,94605.0
2019-03-13 11:30:00,27.89,27.99,27.81,27.83,175666.0,26.9255,27.0221,26.8483,26.8676,175666.0
2019-03-13 12:00:00,27.83,27.88,27.77,27.8,46200.0,26.8676,26.9159,26.8097,26.8386,46200.0
2019-03-13 12:30:00,27.79,27.8,27.71,27.74,41804.0,26.829,26.8386,26.7518,26.7807,41804.0
2019-03-13 13:00:00,27.74,27.75,27.65,27.66,66922.0,26.7807,26.7904,26.6938,26.7035,66922.0
2019-03-13 13:30:00,27.66,27.73,27.65,27.71,78660.0,26.7035,26.7711,26.6938,26.7518,78660.0
2019-03-13 14:00:00,27.71,27.83,27.71,27.78,61014.0,26.7518,26.8676,26.7518,26.8193,61014.0
2019-03-13 14:30:00,27.78,27.78,27.67,27.73,58347.0,26.8193,26.8193,26.7131,26.7711,58347.0
2019-03-13 15:00:00,27.72,27.77,27.65,27.67,99452.0,26.7614,26.8097,26.6938,26.7131,99452.0
2019-03-13 15:30:00,27.66,27.69,27.62,27.67,266632.0,26.7035,26.7325,26.6649,26.7131,266632.0
2019-03-14 09:30:00,27.66,27.8,27.37,27.46,93233.0,26.7035,26.8386,26.4235,26.5104,93233.0
2019-03-14 10:00:00,27.45,27.47,27.28,27.41,38210.0,26.5008,26.5201,26.3366,26.4621,38210.0
2019-03-14 10:30:00,27.41,27.44,27.33,27.43,41843.0,26.4621,26.4911,26.3849,26.4814,41843.0
2019-03-14 11:00:00,27.44,27.47,27.41,27.46,55318.0,26.4911,26.5201,26.4621,26.5104,55318.0
2019-03-14 11:30:00,27.46,27.53,27.42,27.53,41374.0,26.5104,26.578,26.4718,26.578,41374.0
2019-03-14 12:00:00,27.53,27.66,27.5,27.64,78520.0,26.578,26.7035,26.549,26.6842,78520.0
2019-03-14 12:30:00,27.64,27.65,27.57,27.61,45296.0,26.6842,26.6938,26.6166,26.6552,45296.0
2019-03-14 13:00:00,27.61,27.61,27.49,27.54,48898.0,26.6552,26.6552,26.5394,26.5876,48898.0
2019-03-14 13:30:00,27.55,27.56,27.48,27.5,41129.0,26.5973,26.6069,26.5297,26.549,41129.0
2019-03-14 14:00:00,27.5,27.51,27.37,27.41,64739.0,26.549,26.5587,26.4235,26.4621,64739.0
2019-03-14 14:30:00,27.41,27.41,27.34,27.39,116051.0,26.4621,26.4621,26.3946,26.4428,116051.0
2019-03-14 15:00:00,27.4,27.52,27.37,27.49,174818.0,26.4525,26.5683,26.4235,26.5394,174818.0
2019-03-14 15:30:00,27.48,27.49,27.39,27.4,320085.0,26.5297,26.5394,26.4428,26.4525,320085.0
2019-03-15 09:30:00,27.0,27.99,26.98,27.74,500361.0,26.0663,27.0221,26.047,26.7807,500361.0
2019-03-15 10:00:00,27.71,27.91,27.7,27.83,197736.0,26.7518,26.9448,26.7421,26.8676,197736.0
2019-03-15 10:30:00,27.83,27.85,27.3,27.38,233385.0,26.8676,26.8869,26.3559,26.4332,233385.0
2019-03-15 11:00:00,27.38,27.47,27.0,27.01,207242.0,26.4332,26.5201,26.0663,26.076,207242.0
2019-03-15 11:30:00,27.01,27.02,26.78,26.84,155579.0,26.076,26.0856,25.8539,25.9118,155579.0
2019-03-15 12:00:00,26.85,27.05,26.78,27.01,164619.0,25.9215,26.1146,25.8539,26.076,164619.0
2019-03-15 12:30:00,27.01,27.08,26.95,27.08,118574.0,26.076,26.1435,26.018,26.1435,118574.0
2019-03-15 13:00:00,27.07,27.17,27.06,27.13,100176.0,26.1339,26.2304,26.1242,26.1918,100176.0
2019-03-15 13:30:00,27.13,27.14,27.05,27.06,78872.0,26.1918,26.2015,26.1146,26.1242,78872.0
2019-03-15 14:00:00,27.05,27.23,27.05,27.21,129646.0,26.1146,26.2884,26.1146,26.2691,129646.0
2019-03-15 14:30:00,27.21,27.26,27.1,27.14,145727.0,26.2691,26.3173,26.1629,26.2015,145727.0
2019-03-15 15:00:00,27.15,27.26,27.13,27.23,164671.0,26.2111,26.3173,26.1918,26.2884,164671.0
2019-03-15 15:30:00,27.23,27.27,27.01,27.17,666074.0,26.2884,26.327,26.076,26.2304,666074.0
2019-03-18 09:30:00,27.17,27.51,27.07,27.45,151418.0,26.2304,26.5587,26.1339,26.5008,151418.0
2019-03-18 10:00:00,27.44,27.45,27.26,27.3,103899.0,26.4911,26.5008,26.3173,26.3559,103899.0
2019-03-18 10:30:00,27.3,27.37,27.27,27.36,65654.0,26.3559,26.4235,26.327,26.4139,65654.0
2019-03-18 11:00:00,27.36,27.4,27.12,27.13,92804.0,26.4139,26.4525,26.1822,26.1918,92804.0
2019-03-18 11:30:00,27.13,27.14,27.01,27.05,96630.0,26.1918,26.2015,26.076,26.1146,96630.0
2019-03-18 12:00:00,27.05,27.07,26.86,26.87,88368.0,26.1146,26.1339,25.9312,25.9408,88368.0
2019-03-18 12:30:00,26.87,26.93,26.84,26.88,84734.0,25.9408,25.9987,25.9118,25.9505,84734.0
2019-03-18 13:00:00,26.88,26.95,26.87,26.93,97336.0,25.9505,26.018,25.9408,25.9987,97336.0
2019-03-18 13:30:00,26.93,26.97,26.86,26.89,144331.0,25.9987,26.0374,25.9312,25.9601,144331.0
2019-03-18 14:00:00,26.9,26.9,26.79,26.86,106751.0,25.9698,25.9698,25.8636,25.9312,106751.0
2019-03-18 14:30:00,26.85,26.88,26.79,26.8,79913.0,25.9215,25.9505,25.8636,25.8732,79913.0
2019-03-18 15:00:00,26.79,26.82,26.77,26.8,129087.0,25.8636,25.8925,25.8443,25.8732,129087.0
2019-03-18 15:30:00,26.8,26.9,26.8,26.9,300705.0,25.8732,25.9698,25.8732,25.9698,300705.0
2019-03-19 09:30:00,26.99,27.12,26.9,26.95,63206.0,26.0567,26.1822,25.9698,26.018,63206.0
2019-03-19 10:00:00,26.96,27.07,26.94,27.05,117591.0,26.0277,26.1339,26.0084,26.1146,117591.0
2019-03-19 10:30:00,27.05,27.1,27.0,27.0,62878.0,26.1146,26.1629,26.0663,26.0663,62878.0
2019-03-19 11:00:00,27.01,27.09,27.01,27.07,61180.0,26.076,26.1532,26.076,26.1339,61180.0
2019-03-19 11:30:00,27.06,27.15,27.05,27.15,61938.0,26.1242,26.2111,26.1146,26.2111,61938.0
2019-03-19 12:00:00,27.15,27.21,27.14,27.17,48878.0,26.2111,26.2691,26.2015,26.2304,48878.0
2019-03-19 12:30:00,27.16,27.18,27.03,27.09,143356.0,26.2208,26.2401,26.0953,26.1532,143356.0
2019-03-19 13:00:00,27.1,27.15,27.08,27.08,66087.0,26.1629,26.2111,26.1435,26.1435,66087.0
2019-03-19 13:30:00,27.08,27.09,27.04,27.07,58161.0,26.1435,26.1532,26.1049,26.1339,58161.0
2019-03-19 14:00:00,27.08,27.17,27.07,27.16,78006.0,26.1435,26.2304,26.1339,26.2208,78006.0
2019-03-19 14:30:00,27.17,27.3,27.16,27.29,147986.0,26.2304,26.3559,26.2208,26.3463,147986.0
2019-03-19 15:00:00,27.3,27.32,27.26,27.3,133765.0,26.3559,26.3752,26.3173,26.3559,133765.0
2019-03-19 15:30:00,27.3,27.36,27.23,27.3,392062.0,26.3559,26.4139,26.2884,26.3559,392062.0
2019-03-20 09:30:00,27.36,27.36,27.07,27.08,69495.0,26.4139,26.4139,26.1339,26.1435,69495.0
2019-03-20 10:00:00,27.08,27.12,27.0,27.11,85129.0,26.1435,26.1822,26.0663,26.1725,85129.0
2019-03-20 10:30:00,27.11,27.12,26.98,27.02,83421.0,26.1725,26.1822,26.047,26.0856,83421.0
2019-03-20 11:00:00,27.02,27.06,26.97,27.03,58507.0,26.0856,26.1242,26.0374,26.0953,58507.0
2019-03-20 11:30:00,27.03,27.04,26.96,26.97,113419.0,26.0953,26.1049,26.0277,26.0374,113419.0
2019-03-20 12:00:00,26.98,27.05,26.92,26.95,84529.0,26.047,26.1146,25.9891,26.018,84529.0
2019-03-20 12:30:00,26.95,27.0,26.87,27.0,83417.0,26.018,26.0663,25.9408,26.0663,83417.0
2019-03-20 13:00:00,26.99,27.04,26.97,27.01,49199.0,26.0567,26.1049,26.0374,26.076,49199.0
2019-03-20 13:30:00,27.0,27.07,27.0,27.04,60547.0,26.0663,26.1339,26.0663,26.1049,60547.0
2019-03-20 14:00:00,27.04,27.27,27.03,27.27,120743.0,26.1049,26.327,26.0953,26.327,120743.0
2019-03-20 14:30:00,27.28,27.48,27.27,27.44,173424.0,26.3366,26.5297,26.327,26.4911,173424.0
2019-03-20 15:00:00,27.45,27.55,27.27,27.28,220472.0,26.5008,26.5973,26.327,26.3366,220472.0
2019-03-20 15:30:00,27.27,27.27,27.07,27.1,287461.0,26.327,26.327,26.1339,26.1629,287461.0
2019-03-21 09:30:00,26.97,27.39,26.97,27.34,37314.0,26.0374,26.4428,26.0374,26.3946,37314.0
2019-03-21 10:00:00,27.35,27.39,27.32,27.38,51020.0,26.4042,26.4428,26.3752,26.4332,51020.0
2019-03-21 10:30:00,27.38,27.41,27.35,27.39,22558.0,26.4332,26.4621,26.4042,26.4428,22558.0
2019-03-21 11:00:00,27.39,27.54,27.38,27.51,54073.0,26.4428,26.5876,26.4332,26.5587,54073.0
2019-03-21 11:30:00,27.51,27.68,27.48,27.67,97839.0,26.5587,26.7228,26.5297,26.7131,97839.0
2019-03-21 12:00:00,27.67,27.69,27.6,27.62,46741.0,26.7131,26.7325,26.6456,26.6649,46741.0
2019-03-21 12:30:00,27.6,27.61,27.52,27.53,66214.0,26.6456,26.6552,26.5683,26.578,66214.0
2019-03-21 13:00:00,27.52,27.58,27.52,27.55,35425.0,26.5683,26.6263,26.5683,26.5973,35425.0
2019-03-21 13:30:00,27.55,27.58,27.48,27.48,23431.0,26.5973,26.6263,26.5297,26.5297,23431.0
2019-03-21 14:00:00,27.49,27.59,27.48,27.58,31760.0,26.5394,26.6359,26.5297,26.6263,31760.0
2019-03-21 14:30:00,27.59,27.67,27.58,27.61,51913.0,26.6359,26.7131,26.6263,26.6552,51913.0
2019-03-21 15:00:00,27.61,27.65,27.54,27.58,39150.0,26.6552,26.6938,26.5876,26.6263,39150.0
2019-03-21 15:30:00,27.58,27.62,27.55,27.58,160350.0,26.6263,26.6649,26.5973,26.6263,160350.0
2019-03-22 09:30:00,27.31,27.51,27.22,27.24,55181.0,26.3656,26.5587,26.2787,26.298,55181.0
2019-03-22 10:00:00,27.26,27.3,27.07,27.1,27956.0,26.3173,26.3559,26.1339,26.1629,27956.0
2019-03-22 10:30:00,27.08,27.14,27.0,27.01,153384.0,26.1435,26.2015,26.0663,26.076,153384.0
2019-03-22 11:00:00,27.01,27.05,26.92,26.93,66612.0,26.076,26.1146,25.9891,25.9987,66612.0
2019-03-22 11:30:00,26.92,26.98,26.8,26.8,39155.0,25.9891,26.047,25.8732,25.8732,39155.0
2019-03-22 12:00:00,26.8,27.0,26.8,26.95,64287.0,25.8732,26.0663,25.8732,26.018,64287.0
2019-03-22 12:30:00,26.94,26.99,26.87,26.94,22425.0,26.0084,26.0567,25.9408,26.0084,22425.0
2019-03-22 13:00:00,26.94,26.98,26.92,26.94,28663.0,26.0084,26.047,25.9891,26.0084,28663.0
2019-03-22 13:30:00,26.94,26.98,26.91,26.91,26141.0,26.0084,26.047,25.9794,25.9794,26141.0
2019-03-22 14:00:00,26.91,27.11,26.91,27.08,44527.0,25.9794,26.1725,25.9794,26.1435,44527.0
2019-03-22 14:30:00,27.08,27.08,26.99,27.04,45789.0,26.1435,26.1435,26.0567,26.1049,45789.0
2019-03-22 15:00:00,27.04,27.07,27.0,27.01,54085.0,26.1049,26.1339,26.0663,26.076,54085.0
2019-03-22 15:30:00,27.01,27.01,26.86,26.86,314684.0,26.076,26.076,25.9312,25.9312,314684.0
2019-03-25 09:30:00,26.79,26.83,26.63,26.69,79855.0,25.8636,25.9022,25.7091,25.767,79855.0
2019-03-25 10:00:00,26.68,26.71,26.6,26.67,67327.0,25.7574,25.7863,25.6801,25.7477,67327.0
2019-03-25 10:30:00,26.68,26.84,26.65,26.82,88391.0,25.7574,25.9118,25.7284,25.8925,88391.0
2019-03-25 11:00:00,26.82,26.97,26.8,26.96,46392.0,25.8925,26.0374,25.8732,26.0277,46392.0
2019-03-25 11:30:00,26.97,26.97,26.85,26.85,86968.0,26.0374,26.0374,25.9215,25.9215,86968.0
2019-03-25 12:00:00,26.84,26.87,26.76,26.8,71361.0,25.9118,25.9408,25.8346,25.8732,71361.0
2019-03-25 12:30:00,26.8,26.81,26.68,26.76,25611.0,25.8732,25.8829,25.7574,25.8346,25611.0
2019-03-25 13:00:00,26.76,26.86,26.72,26.77,24550.0,25.8346,25.9312,25.796,25.8443,24550.0
2019-03-25 13:30:00,26.77,26.81,26.71,26.74,34797.0,25.8443,25.8829,25.7863,25.8153,34797.0
2019-03-25 14:00:00,26.73,26.78,26.7,26.75,57271.0,25.8056,25.8539,25.7767,25.825,57271.0
2019-03-25 14:30:00,26.76,26.85,26.75,26.84,33467.0,25.8346,25.9215,25.825,25.9118,33467.0
2019-03-25 15:00:00,26.84,26.89,26.81,26.88,39545.0,25.9118,25.9601,25.8829,25.9505,39545.0
2019-03-25 15:30:00,26.87,26.91,26.81,26.85,209782.0,25.9408,25.9794,25.8829,25.9215,209782.0
2019-03-26 09:30:00,26.97,27.15,26.91,26.98,42690.0,26.0374,26.2111,25.9794,26.047,42690.0
2019-03-26 10:00:00,26.95,26.96,26.84,26.91,32735.0,26.018,26.0277,25.9118,25.9794,32735.0
2019-03-26 10:30:00,26.91,27.15,26.86,27.11,64629.0,25.9794,26.2111,25.9312,26.1725,64629.0
2019-03-26 11:00:00,27.11,27.13,26.83,26.85,41807.0,26.1725,26.1918,25.9022,25.9215,41807.0
2019-03-26 11:30:00,26.84,26.84,26.68,26.72,90631.0,25.9118,25.9118,25.7574,25.796,90631.0
2019-03-26 12:00:00,26.73,26.77,26.62,26.64,34878.0,25.8056,25.8443,25.6995,25.7188,34878.0
2019-03-26 12:30:00,26.63,26.66,26.54,26.57,52439.0,25.7091,25.7381,25.6222,25.6512,52439.0
2019-03-26 13:00:00,26.58,26.63,26.54,26.55,32167.0,25.6608,25.7091,25.6222,25.6319,32167.0
2019-03-26 13:30:00,26.55,26.56,26.49,26.55,71565.0,25.6319,25.6415,25.5739,25.6319,71565.0
2019-03-26 14:00:00,26.55,26.69,26.55,26.57,91213.0,25.6319,25.767,25.6319,25.6512,91213.0
2019-03-26 14:30:00,26.56,26.65,26.53,26.65,41933.0,25.6415,25.7284,25.6126,25.7284,41933.0
2019-03-26 15:00:00,26.65,26.68,26.59,26.6,49093.0,25.7284,25.7574,25.6705,25.6801,49093.0
2019-03-26 15:30:00,26.6,26.69,26.58,26.66,192549.0,25.6801,25.767,25.6608,25.7381,192549.0
2019-03-27 09:30:00,26.65,26.75,26.49,26.5,24257.0,25.7284,25.825,25.5739,25.5836,24257.0
2019-03-27 10:00:00,26.51,26.64,26.48,26.6,66830.0,25.5933,25.7188,25.5643,25.6801,66830.0
2019-03-27 10:30:00,26.59,26.61,26.42,26.43,44823.0,25.6705,25.6898,25.5064,25.516,44823.0
2019-03-27 11:00:00,26.44,26.45,26.3,26.3,22755.0,25.5257,25.5353,25.3905,25.3905,22755.0
2019-03-27 11:30:00,26.28,26.32,26.23,26.3,32897.0,25.3712,25.4098,25.3229,25.3905,32897.0
2019-03-27 12:00:00,26.29,26.37,26.27,26.36,65485.0,25.3809,25.4581,25.3616,25.4484,65485.0
2019-03-27 12:30:00,26.35,26.43,26.35,26.39,32951.0,25.4388,25.516,25.4388,25.4774,32951.0
2019-03-27 13:00:00,26.39,26.49,26.36,26.47,26948.0,25.4774,25.5739,25.4484,25.5546,26948.0
2019-03-27 13:30:00,26.49,26.52,26.44,26.5,46086.0,25.5739,25.6029,25.5257,25.5836,46086.0
2019-03-27 14:00:00,26.49,26.52,26.44,26.48,22013.0,25.5739,25.6029,25.5257,25.5643,22013.0
2019-03-27 14:30:00,26.47,26.49,26.38,26.39,35915.0,25.5546,25.5739,25.4678,25.4774,35915.0
2019-03-27 15:00:00,26.39,26.44,26.38,26.44,33842.0,25.4774,25.5257,25.4678,25.5257,33842.0
2019-03-27 15:30:00,26.45,26.47,26.39,26.42,140193.0,25.5353,25.5546,25.4774,25.5064,140193.0
2019-03-28 09:30:00,26.49,26.63,26.48,26.48,29541.0,25.5739,25.7091,25.5643,25.5643,29541.0
2019-03-28 10:00:00,26.49,26.54,26.44,26.44,17850.0,25.5739,25.6222,25.5257,25.5257,17850.0
2019-03-28 10:30:00,26.44,26.46,26.35,26.37,30140.0,25.5257,25.545,25.4388,25.4581,30140.0
2019-03-28 11:00:00,26.37,26.37,26.15,26.16,30958.0,25.4581,25.4581,25.2457,25.2554,30958.0
2019-03-28 11:30:00,26.16,26.22,26.15,26.19,23491.0,25.2554,25.3133,25.2457,25.2843,23491.0
2019-03-28 12:00:00,26.19,26.19,26.1,26.18,27894.0,25.2843,25.2843,25.1974,25.2747,27894.0
2019-03-28 12:30:00,26.18,26.27,26.17,26.27,23600.0,25.2747,25.3616,25.265,25.3616,23600.0
2019-03-28 13:00:00,26.28,26.28,26.21,26.26,46078.0,25.3712,25.3712,25.3036,25.3519,46078.0
2019-03-28 13:30:00,26.26,26.36,26.26,26.36,63654.0,25.3519,25.4484,25.3519,25.4484,63654.0
2019-03-28 14:00:00,26.35,26.39,26.34,26.38,24943.0,25.4388,25.4774,25.4291,25.4678,24943.0
2019-03-28 14:30:00,26.38,26.39,26.3,26.33,36762.0,25.4678,25.4774,25.3905,25.4195,36762.0
2019-03-28 15:00:00,26.33,26.39,26.31,26.37,49519.0,25.4195,25.4774,25.4002,25.4581,49519.0
2019-03-28 15:30:00,26.37,26.48,26.36,26.48,192912.0,25.4581,25.5643,25.4484,25.5643,192912.0
2019-03-29 09:30:00,26.64,26.78,26.63,26.65,80339.0,25.7188,25.8539,25.7091,25.7284,80339.0
2019-03-29 10:00:00,26.66,26.7,26.64,26.66,35784.0,25.7381,25.7767,25.7188,25.7381,35784.0
2019-03-29 10:30:00,26.67,26.67,26.53,26.55,81873.0,25.7477,25.7477,25.6126,25.6319,81873.0
2019-03-29 11:00:00,26.55,26.61,26.52,26.56,60908.0,25.6319,25.6898,25.6029,25.6415,60908.0
2019-03-29 11:30:00,26.56,26.61,26.53,26.54,31627.0,25.6415,25.6898,25.6126,25.6222,31627.0
2019-03-29 12:00:00,26.53,26.54,26.48,26.51,32501.0,25.6126,25.6222,25.5643,25.5933,32501.0
2019-03-29 12:30:00,26.51,26.55,26.5,26.54,29844.0,25.5933,25.6319,25.5836,25.6222,29844.0
2019-03-29 13:00:00,26.54,26.56,26.5,26.53,101098.0,25.6222,25.6415,25.5836,25.6126,101098.0
2019-03-29 13:30:00,26.54,26.54,26.49,26.51,23199.0,25.6222,25.6222,25.5739,25.5933,23199.0
2019-03-29 14:00:00,26.51,26.54,26.5,26.51,31464.0,25.5933,25.6222,25.5836,25.5933,31464.0
2019-03-29 14:30:00,26.52,26.57,26.48,26.57,58577.0,25.6029,25.6512,25.5643,25.6512,58577.0
2019-03-29 15:00:00,26.57,26.59,26.49,26.52,68947.0,25.6512,25.6705,25.5739,25.6029,68947.0
2019-03-29 15:30:00,26.52,26.6,26.5,26.59,264870.0,25.6029,25.6801,25.5836,25.6705,264870.0
2019-04-01 09:30:00,27.61,27.9,27.38,27.8,351989.0,26.6552,26.9352,26.4332,26.8386,351989.0
2019-04-01 10:00:00,27.82,27.92,27.73,27.88,203357.0,26.858,26.9545,26.7711,26.9159,203357.0
2019-04-01 10:30:00,27.88,28.02,27.82,27.98,170290.0,26.9159,27.051,26.858,27.0124,170290.0
2019-04-01 11:00:00,27.98,27.98,27.85,27.9,116570.0,27.0124,27.0124,26.8869,26.9352,116570.0
2019-04-01 11:30:00,27.9,27.92,27.77,27.89,103586.0,26.9352,26.9545,26.8097,26.9255,103586.0
2019-04-01 12:00:00,27.89,27.93,27.7,27.72,335337.0,26.9255,26.9642,26.7421,26.7614,335337.0
2019-04-01 12:30:00,27.72,27.88,27.66,27.84,306718.0,26.7614,26.9159,26.7035,26.8773,306718.0
2019-04-01 13:00:00,27.84,27.96,27.83,27.96,79956.0,26.8773,26.9931,26.8676,26.9931,79956.0
2019-04-01 13:30:00,27.95,28.11,27.94,28.09,87854.0,26.9835,27.1379,26.9738,27.1186,87854.0
2019-04-01 14:00:00,28.1,28.15,28.08,28.09,47670.0,27.1283,27.1765,27.109,27.1186,47670.0
2019-04-01 14:30:00,28.09,28.1,27.98,28.05,48252.0,27.1186,27.1283,27.0124,27.08,48252.0
2019-04-01 15:00:00,28.05,28.22,28.03,28.2,124216.0,27.08,27.2441,27.0607,27.2248,124216.0
2019-04-01 15:30:00,28.21,28.27,28.14,28.21,303488.0,27.2345,27.2924,27.1669,27.2345,303488.0
2019-04-02 09:30:00,28.28,28.28,27.86,27.97,106328.0,27.302,27.302,26.8966,27.0028,106328.0
2019-04-02 10:00:00,27.97,28.03,27.91,28.02,95704.0,27.0028,27.0607,26.9448,27.051,95704.0
2019-04-02 10:30:00,28.01,28.02,27.9,27.9,65366.0,27.0414,27.051,26.9352,26.9352,65366.0
2019-04-02 11:00:00,27.9,28.0,27.82,28.0,69549.0,26.9352,27.0317,26.858,27.0317,69549.0
2019-04-02 11:30:00,28.0,28.0,27.93,27.96,32129.0,27.0317,27.0317,26.9642,26.9931,32129.0
2019-04-02 12:00:00,27.96,28.01,27.9,27.92,52187.0,26.9931,27.0414,26.9352,26.9545,52187.0
2019-04-02 12:30:00,27.92,27.97,27.91,27.96,58538.0,26.9545,27.0028,26.9448,26.9931,58538.0
2019-04-02 13:00:00,27.96,28.08,27.94,28.08,45328.0,26.9931,27.109,26.9738,27.109,45328.0
2019-04-02 13:30:00,28.08,28.12,28.07,28.12,61382.0,27.109,27.1476,27.0993,27.1476,61382.0
2019-04-02 14:00:00,28.12,28.19,28.11,28.15,87687.0,27.1476,27.2152,27.1379,27.1765,87687.0
2019-04-02 14:30:00,28.15,28.26,28.14,28.26,95613.0,27.1765,27.2827,27.1669,27.2827,95613.0
2019-04-02 15:00:00,28.26,28.31,28.21,28.31,157340.0,27.2827,27.331,27.2345,27.331,157340.0
2019-04-02 15:30:00,28.31,28.43,28.26,28.31,684265.0,27.331,27.4469,27.2827,27.331,684265.0
2019-04-03 09:30:00,28.5,28.7,28.41,28.47,113335.0,27.5144,27.7075,27.4276,27.4855,113335.0
2019-04-03 10:00:00,28.45,28.57,28.44,28.57,53843.0,27.4662,27.582,27.4565,27.582,53843.0
2019-04-03 10:30:00,28.56,28.66,28.56,28.63,53585.0,27.5724,27.6689,27.5724,27.6399,53585.0
2019-04-03 11:00:00,28.63,28.67,28.59,28.65,41134.0,27.6399,27.6786,27.6013,27.6593,41134.0
2019-04-03 11:30:00,28.64,28.72,28.64,28.66,40229.0,27.6496,27.7268,27.6496,27.6689,40229.0
2019-04-03 12:00:00,28.65,28.68,28.55,28.56,38923.0,27.6593,27.6882,27.5627,27.5724,38923.0
2019-04-03 12:30:00,28.56,28.6,28.52,28.54,38319.0,27.5724,27.611,27.5337,27.5531,38319.0
2019-04-03 13:00:00,28.55,28.63,28.54,28.63,65941.0,27.5627,27.6399,27.5531,27.6399,65941.0
2019-04-03 13:30:00,28.63,28.69,28.54,28.54,45022.0,27.6399,27.6979,27.5531,27.5531,45022.0
2019-04-03 14:00:00,28.54,28.69,28.49,28.66,98550.0,27.5531,27.6979,27.5048,27.6689,98550.0
2019-04-03 14:30:00,28.66,28.66,28.54,28.57,52879.0,27.6689,27.6689,27.5531,27.582,52879.0
2019-04-03 15:00:00,28.57,28.61,28.51,28.56,57460.0,27.582,27.6206,27.5241,27.5724,57460.0
2019-04-03 15:30:00,28.57,28.63,28.53,28.58,207906.0,27.582,27.6399,27.5434,27.5917,207906.0
2019-04-04 09:30:00,28.6,28.77,28.49,28.72,45436.0,27.611,27.7751,27.5048,27.7268,45436.0
2019-04-04 10:00:00,28.71,28.77,28.7,28.7,21080.0,27.7172,27.7751,27.7075,27.7075,21080.0
2019-04-04 10:30:00,28.7,28.84,28.66,28.84,37576.0,27.7075,27.8427,27.6689,27.8427,37576.0
2019-04-04 11:00:00,28.83,28.87,28.74,28.82,26200.0,27.833,27.8716,27.7461,27.8234,26200.0
2019-04-04 11:30:00,28.82,28.87,28.78,28.81,28737.0,27.8234,27.8716,27.7848,27.8137,28737.0
2019-04-04 12:00:00,28.81,28.82,28.73,28.76,38175.0,27.8137,27.8234,27.7365,27.7655,38175.0
2019-04-04 12:30:00,28.76,28.79,28.72,28.76,18868.0,27.7655,27.7944,27.7268,27.7655,18868.0
2019-04-04 13:00:00,28.77,28.81,28.75,28.79,22616.0,27.7751,27.8137,27.7558,27.7944,22616.0
2019-04-04 13:30:00,28.79,28.81,28.78,28.78,17889.0,27.7944,27.8137,27.7848,27.7848,17889.0
2019-04-04 14:00:00,28.79,28.84,28.77,28.83,37751.0,27.7944,27.8427,27.7751,27.833,37751.0
2019-04-04 14:30:00,28.82,28.86,28.82,28.84,27620.0,27.8234,27.862,27.8234,27.8427,27620.0
2019-04-04 15:00:00,28.85,28.85,28.81,28.82,39434.0,27.8523,27.8523,27.8137,27.8234,39434.0
2019-04-04 15:30:00,28.82,28.93,28.82,28.91,157058.0,27.8234,27.9296,27.8234,27.9103,157058.0
2019-04-05 09:30:00,29.0,29.1,28.97,28.99,42661.0,27.9972,28.0937,27.9682,27.9875,42661.0
2019-04-05 10:00:00,29.02,29.08,28.97,28.97,22448.0,28.0165,28.0744,27.9682,27.9682,22448.0
2019-04-05 10:30:00,28.98,29.07,28.98,29.04,21480.0,27.9778,28.0647,27.9778,28.0358,21480.0
2019-04-05 11:00:00,29.04,29.09,29.02,29.06,29139.0,28.0358,28.084,28.0165,28.0551,29139.0
2019-04-05 11:30:00,29.06,29.07,29.0,29.05,19959.0,28.0551,28.0647,27.9972,28.0454,19959.0
2019-04-05 12:00:00,29.05,29.08,29.03,29.04,28051.0,28.0454,28.0744,28.0261,28.0358,28051.0
2019-04-05 12:30:00,29.04,29.04,28.97,29.0,15965.0,28.0358,28.0358,27.9682,27.9972,15965.0
2019-04-05 13:00:00,29.0,29.02,28.99,28.99,16136.0,27.9972,28.0165,27.9875,27.9875,16136.0
2019-04-05 13:30:00,28.98,29.02,28.96,28.99,17392.0,27.9778,28.0165,27.9585,27.9875,17392.0
2019-04-05 14:00:00,28.99,29.0,28.94,28.98,21280.0,27.9875,27.9972,27.9392,27.9778,21280.0
2019-04-05 14:30:00,28.98,29.0,28.97,29.0,16464.0,27.9778,27.9972,27.9682,27.9972,16464.0
2019-04-05 15:00:00,28.99,29.05,28.98,29.05,41186.0,27.9875,28.0454,27.9778,28.0454,41186.0
2019-04-05 15:30:00,29.05,29.18,29.05,29.16,383961.0,28.0454,28.1709,28.0454,28.1516,383961.0
2019-04-08 09:30:00,29.1,29.32,28.96,29.29,80959.0,28.0937,28.3061,27.9585,28.2771,80959.0
2019-04-08 10:00:00,29.28,29.28,29.13,29.17,50290.0,28.2675,28.2675,28.1227,28.1613,50290.0
2019-04-08 10:30:00,29.17,29.29,29.17,29.25,42354.0,28.1613,28.2771,28.1613,28.2385,42354.0
2019-04-08 11:00:00,29.26,29.3,29.21,29.27,43000.0,28.2482,28.2868,28.1999,28.2578,43000.0
2019-04-08 11:30:00,29.27,29.34,29.27,29.29,29217.0,28.2578,28.3254,28.2578,28.2771,29217.0
2019-04-08 12:00:00,29.29,29.34,29.24,29.34,40858.0,28.2771,28.3254,28.2289,28.3254,40858.0
2019-04-08 12:30:00,29.33,29.34,29.29,29.33,14159.0,28.3157,28.3254,28.2771,28.3157,14159.0
2019-04-08 13:00:00,29.33,29.34,29.3,29.33,21110.0,28.3157,28.3254,28.2868,28.3157,21110.0
2019-04-08 13:30:00,29.33,29.38,29.32,29.38,20499.0,28.3157,28.364,28.3061,28.364,20499.0
2019-04-08 14:00:00,29.38,29.42,29.37,29.38,22907.0,28.364,28.4026,28.3544,28.364,22907.0
2019-04-08 14:30:00,29.37,29.39,29.34,29.36,28273.0,28.3544,28.3737,28.3254,28.3447,28273.0
2019-04-08 15:00:00,29.36,29.43,29.36,29.38,61997.0,28.3447,28.4123,28.3447,28.364,61997.0
2019-04-08 15:30:00,29.37,29.48,29.36,29.48,174590.0,28.3544,28.4606,28.3447,28.4606,174590.0
2019-04-09 09:30:00,29.34,29.39,29.22,29.35,44030.0,28.3254,28.3737,28.2095,28.335,44030.0
2019-04-09 10:00:00,29.36,29.36,29.24,29.24,18818.0,28.3447,28.3447,28.2289,28.2289,18818.0
2019-04-09 10:30:00,29.24,29.29,29.21,29.27,15797.0,28.2289,28.2771,28.1999,28.2578,15797.0
2019-04-09 11:00:00,29.28,29.35,29.27,29.31,39125.0,28.2675,28.335,28.2578,28.2964,39125.0
2019-04-09 11:30:00,29.33,29.36,29.31,29.35,15771.0,28.3157,28.3447,28.2964,28.335,15771.0
2019-04-09 12:00:00,29.34,29.41,29.34,29.37,20980.0,28.3254,28.393,28.3254,28.3544,20980.0
2019-04-09 12:30:00,29.37,29.38,29.3,29.3,30152.0,28.3544,28.364,28.2868,28.2868,30152.0
2019-04-09 13:00:00,29.3,29.3,29.26,29.28,18279.0,28.2868,28.2868,28.2482,28.2675,18279.0
2019-04-09 13:30:00,29.27,29.27,29.21,29.25,21870.0,28.2578,28.2578,28.1999,28.2385,21870.0
2019-04-09 14:00:00,29.24,29.25,29.18,29.18,23928.0,28.2289,28.2385,28.1709,28.1709,23928.0
2019-04-09 14:30:00,29.19,29.2,29.14,29.16,19125.0,28.1806,28.1902,28.1323,28.1516,19125.0
2019-04-09 15:00:00,29.17,29.2,29.12,29.13,39942.0,28.1613,28.1902,28.113,28.1227,39942.0
2019-04-09 15:30:00,29.12,29.2,29.11,29.12,115552.0,28.113,28.1902,28.1033,28.113,115552.0
2019-04-10 09:30:00,29.12,29.18,28.97,29.13,45290.0,28.113,28.1709,27.9682,28.1227,45290.0
2019-04-10 10:00:00,29.11,29.15,29.09,29.12,44371.0,28.1033,28.142,28.084,28.113,44371.0
2019-04-10 10:30:00,29.11,29.2,29.1,29.19,86810.0,28.1033,28.1902,28.0937,28.1806,86810.0
2019-04-10 11:00:00,29.19,29.32,29.19,29.3,74475.0,28.1806,28.3061,28.1806,28.2868,74475.0
2019-04-10 11:30:00,29.3,29.37,29.29,29.33,33007.0,28.2868,28.3544,28.2771,28.3157,33007.0
2019-04-10 12:00:00,29.34,29.38,29.33,29.34,29571.0,28.3254,28.364,28.3157,28.3254,29571.0
2019-04-10 12:30:00,29.35,29.39,29.34,29.37,53537.0,28.335,28.3737,28.3254,28.3544,53537.0
2019-04-10 13:00:00,29.38,29.43,29.37,29.42,38272.0,28.364,28.4123,28.3544,28.4026,38272.0
2019-04-10 13:30:00,29.42,29.46,29.4,29.45,32861.0,28.4026,28.4412,28.3833,28.4316,32861.0
2019-04-10 14:00:00,29.45,29.47,29.39,29.45,38471.0,28.4316,28.4509,28.3737,28.4316,38471.0
2019-04-10 14:30:00,29.46,29.54,29.44,29.52,73527.0,28.4412,28.5185,28.4219,28.4992,73527.0
2019-04-10 15:00:00,29.52,29.61,29.52,29.6,63365.0,28.4992,28.5861,28.4992,28.5764,63365.0
2019-04-10 15:30:00,29.6,29.66,29.56,29.63,223863.0,28.5764,28.6343,28.5378,28.6054,223863.0
2019-04-11 09:30:00,29.7,29.7,29.61,29.67,44438.0,28.6729,28.6729,28.5861,28.644,44438.0
2019-04-11 10:00:00,29.67,29.76,29.64,29.73,23462.0,28.644,28.7309,28.615,28.7019,23462.0
2019-04-11 10:30:00,29.73,29.8,29.7,29.71,50802.0,28.7019,28.7695,28.6729,28.6826,50802.0
2019-04-11 11:00:00,29.71,29.77,29.68,29.73,66365.0,28.6826,28.7405,28.6536,28.7019,66365.0
2019-04-11 11:30:00,29.72,29.72,29.58,29.7,21365.0,28.6923,28.6923,28.5571,28.6729,21365.0
2019-04-11 12:00:00,29.69,29.72,29.64,29.71,19189.0,28.6633,28.6923,28.615,28.6826,19189.0
2019-04-11 12:30:00,29.71,29.74,29.7,29.73,15179.0,28.6826,28.7116,28.6729,28.7019,15179.0
2019-04-11 13:00:00,29.72,29.73,29.7,29.7,11894.0,28.6923,28.7019,28.6729,28.6729,11894.0
2019-04-11 13:30:00,29.7,29.7,29.64,29.7,18305.0,28.6729,28.6729,28.615,28.6729,18305.0
2019-04-11 14:00:00,29.68,29.7,29.66,29.69,16901.0,28.6536,28.6729,28.6343,28.6633,16901.0
2019-04-11 14:30:00,29.7,29.7,29.66,29.69,23482.0,28.6729,28.6729,28.6343,28.6633,23482.0
2019-04-11 15:00:00,29.68,29.73,29.68,29.7,30055.0,28.6536,28.7019,28.6536,28.6729,30055.0
2019-04-11 15:30:00,29.7,29.76,29.68,29.75,141951.0,28.6729,28.7309,28.6536,28.7212,141951.0
2019-04-12 09:30:00,29.81,30.0,29.76,29.97,99153.0,28.7791,28.9626,28.7309,28.9336,99153.0
2019-04-12 10:00:00,29.98,29.98,29.87,29.96,38768.0,28.9433,28.9433,28.8371,28.924,38768.0
2019-04-12 10:30:00,29.96,29.98,29.91,29.93,32261.0,28.924,28.9433,28.8757,28.895,32261.0
2019-04-12 11:00:00,29.93,29.95,29.84,29.95,52839.0,28.895,28.9143,28.8081,28.9143,52839.0
2019-04-12 11:30:00,29.95,29.99,29.91,29.95,43868.0,28.9143,28.9529,28.8757,28.9143,43868.0
2019-04-12 12:00:00,29.95,30.0,29.94,30.0,21711.0,28.9143,28.9626,28.9046,28.9626,21711.0
2019-04-12 12:30:00,30.0,30.0,29.98,30.0,39814.0,28.9626,28.9626,28.9433,28.9626,39814.0
2019-04-12 13:00:00,30.0,30.13,29.99,30.13,187257.0,28.9626,29.0881,28.9529,29.0881,187257.0
2019-04-12 13:30:00,30.14,30.17,30.07,30.16,90491.0,29.0977,29.1267,29.0301,29.117,90491.0
2019-04-12 14:00:00,30.16,30.23,30.15,30.2,66884.0,29.117,29.1846,29.1074,29.1557,66884.0
2019-04-12 14:30:00,30.21,30.22,30.16,30.2,45618.0,29.1653,29.175,29.117,29.1557,45618.0
2019-04-12 15:00:00,30.21,30.23,30.18,30.21,33044.0,29.1653,29.1846,29.1363,29.1653,33044.0
2019-04-12 15:30:00,30.21,30.3,30.21,30.29,178693.0,29.1653,29.2522,29.1653,29.2425,178693.0
2019-04-15 09:30:00,30.27,30.37,30.18,30.27,68655.0,29.2232,29.3198,29.1363,29.2232,68655.0
2019-04-15 10:00:00,30.27,30.33,30.23,30.24,22169.0,29.2232,29.2812,29.1846,29.1943,22169.0
2019-04-15 10:30:00,30.23,30.23,30.12,30.19,110236.0,29.1846,29.1846,29.0784,29.146,110236.0
2019-04-15 11:00:00,30.19,30.23,30.14,30.15,59823.0,29.146,29.1846,29.0977,29.1074,59823.0
2019-04-15 11:30:00,30.15,30.15,30.05,30.08,49919.0,29.1074,29.1074,29.0108,29.0398,49919.0
2019-04-15 12:00:00,30.08,30.08,30.01,30.01,20132.0,29.0398,29.0398,28.9722,28.9722,20132.0
2019-04-15 12:30:00,30.01,30.05,29.99,30.04,16785.0,28.9722,29.0108,28.9529,29.0012,16785.0
2019-04-15 13:00:00,30.05,30.11,30.04,30.11,9393.0,29.0108,29.0688,29.0012,29.0688,9393.0
2019-04-15 13:30:00,30.11,30.14,30.09,30.12,23366.0,29.0688,29.0977,29.0495,29.0784,23366.0
2019-04-15 14:00:00,30.12,30.14,30.11,30.12,16654.0,29.0784,29.0977,29.0688,29.0784,16654.0
2019-04-15 14:30:00,30.12,30.24,30.12,30.24,14613.0,29.0784,29.1943,29.0784,29.1943,14613.0
2019-04-15 15:00:00,30.24,30.24,30.21,30.21,28335.0,29.1943,29.1943,29.1653,29.1653,28335.0
2019-04-15 15:30:00,30.22,30.31,30.22,30.27,127127.0,29.175,29.2618,29.175,29.2232,127127.0
2019-04-16 09:30:00,30.37,30.47,30.3,30.41,75249.0,29.3198,29.4163,29.2522,29.3584,75249.0
2019-04-16 10:00:00,30.41,30.54,30.41,30.52,73718.0,29.3584,29.4839,29.3584,29.4646,73718.0
2019-04-16 10:30:00,30.51,30.59,30.5,30.58,45434.0,29.4549,29.5322,29.4453,29.5225,45434.0
2019-04-16 11:00:00,30.58,30.63,30.57,30.57,38439.0,29.5225,29.5708,29.5129,29.5129,38439.0
2019-04-16 11:30:00,30.58,30.62,30.57,30.58,93288.0,29.5225,29.5611,29.5129,29.5225,93288.0
2019-04-16 12:00:00,30.58,30.58,30.55,30.58,24604.0,29.5225,29.5225,29.4936,29.5225,24604.0
2019-04-16 12:30:00,30.58,30.61,30.57,30.6,22173.0,29.5225,29.5515,29.5129,29.5418,22173.0
2019-04-16 13:00:00,30.59,30.6,30.53,30.54,21173.0,29.5322,29.5418,29.4742,29.4839,21173.0
2019-04-16 13:30:00,30.54,30.6,30.53,30.6,41873.0,29.4839,29.5418,29.4742,29.5418,41873.0
2019-04-16 14:00:00,30.6,30.75,30.59,30.73,113941.0,29.5418,29.6866,29.5322,29.6673,113941.0
2019-04-16 14:30:00,30.73,30.82,30.73,30.82,62427.0,29.6673,29.7542,29.6673,29.7542,62427.0
2019-04-16 15:00:00,30.82,30.87,30.8,30.87,65992.0,29.7542,29.8025,29.7349,29.8025,65992.0
2019-04-16 15:30:00,30.87,30.92,30.78,30.9,324521.0,29.8025,29.8508,29.7156,29.8314,324521.0
2019-04-17 09:30:00,31.0,31.25,30.94,31.19,126282.0,29.928,30.1693,29.8701,30.1114,126282.0
2019-04-17 10:00:00,31.19,31.19,31.02,31.15,36256.0,30.1114,30.1114,29.9473,30.0728,36256.0
2019-04-17 10:30:00,31.14,31.18,31.07,31.09,41501.0,30.0631,30.1018,29.9956,30.0149,41501.0
2019-04-17 11:00:00,31.09,31.16,31.01,31.01,20969.0,30.0149,30.0825,29.9376,29.9376,20969.0
2019-04-17 11:30:00,30.99,31.04,30.94,31.0,23473.0,29.9183,29.9666,29.8701,29.928,23473.0
2019-04-17 12:00:00,30.99,31.03,30.93,31.03,41456.0,29.9183,29.957,29.8604,29.957,41456.0
2019-04-17 12:30:00,31.02,31.02,30.83,30.88,54363.0,29.9473,29.9473,29.7639,29.8121,54363.0
2019-04-17 13:00:00,30.88,31.02,30.88,30.97,39109.0,29.8121,29.9473,29.8121,29.899,39109.0
2019-04-17 13:30:00,30.98,30.99,30.86,30.87,38834.0,29.9087,29.9183,29.7928,29.8025,38834.0
2019-04-17 14:00:00,30.86,31.04,30.84,30.94,86606.0,29.7928,29.9666,29.7735,29.8701,86606.0
2019-04-17 14:30:00,30.94,31.01,30.92,31.01,17053.0,29.8701,29.9376,29.8508,29.9376,17053.0
2019-04-17 15:00:00,31.01,31.04,30.96,31.0,43584.0,29.9376,29.9666,29.8894,29.928,43584.0
2019-04-17 15:30:00,31.0,31.01,30.88,30.89,164609.0,29.928,29.9376,29.8121,29.8218,164609.0
2019-04-18 09:30:00,30.89,31.0,30.81,30.86,41906.0,29.8218,29.928,29.7446,29.7928,41906.0
2019-04-18 10:00:00,30.87,30.9,30.81,30.83,22775.0,29.8025,29.8314,29.7446,29.7639,22775.0
2019-04-18 10:30:00,30.83,30.84,30.74,30.81,16115.0,29.7639,29.7735,29.677,29.7446,16115.0
2019-04-18 11:00:00,30.83,30.92,30.82,30.86,19504.0,29.7639,29.8508,29.7542,29.7928,19504.0
2019-04-18 11:30:00,30.86,31.02,30.86,30.99,18304.0,29.7928,29.9473,29.7928,29.9183,18304.0
2019-04-18 12:00:00,30.99,31.04,30.96,31.02,20188.0,29.9183,29.9666,29.8894,29.9473,20188.0
2019-04-18 12:30:00,31.02,31.06,31.0,31.02,28828.0,29.9473,29.9859,29.928,29.9473,28828.0
2019-04-18 13:00:00,31.03,31.05,31.02,31.04,37289.0,29.957,29.9763,29.9473,29.9666,37289.0
2019-04-18 13:30:00,31.04,31.06,31.0,31.05,56024.0,29.9666,29.9859,29.928,29.9763,56024.0
2019-04-18 14:00:00,31.05,31.13,31.04,31.11,34025.0,29.9763,30.0535,29.9666,30.0342,34025.0
2019-04-18 14:30:00,31.11,31.11,31.06,31.1,23710.0,30.0342,30.0342,29.9859,30.0245,23710.0
2019-04-18 15:00:00,31.1,31.16,31.09,31.14,84966.0,30.0245,30.0825,30.0149,30.0631,84966.0
2019-04-18 15:30:00,31.14,31.19,31.11,31.14,190262.0,30.0631,30.1114,30.0342,30.0631,190262.0
2019-04-22 09:30:00,31.0,31.1,30.84,30.93,43299.0,29.928,30.0245,29.7735,29.8604,43299.0
2019-04-22 10:00:00,30.91,30.91,30.74,30.77,36654.0,29.8411,29.8411,29.677,29.7059,36654.0
2019-04-22 10:30:00,30.77,30.88,30.77,30.83,27481.0,29.7059,29.8121,29.7059,29.7639,27481.0
2019-04-22 11:00:00,30.82,30.82,30.76,30.81,13769.0,29.7542,29.7542,29.6963,29.7446,13769.0
2019-04-22 11:30:00,30.82,30.89,30.79,30.8,25864.0,29.7542,29.8218,29.7253,29.7349,25864.0
2019-04-22 12:00:00,30.8,30.81,30.77,30.79,14895.0,29.7349,29.7446,29.7059,29.7253,14895.0
2019-04-22 12:30:00,30.79,30.81,30.76,30.77,15587.0,29.7253,29.7446,29.6963,29.7059,15587.0
2019-04-22 13:00:00,30.77,30.78,30.71,30.71,18329.0,29.7059,29.7156,29.648,29.648,18329.0
2019-04-22 13:30:00,30.71,30.81,30.69,30.78,30127.0,29.648,29.7446,29.6287,29.7156,30127.0
2019-04-22 14:00:00,30.78,30.83,30.75,30.82,15014.0,29.7156,29.7639,29.6866,29.7542,15014.0
2019-04-22 14:30:00,30.81,30.82,30.72,30.75,21303.0,29.7446,29.7542,29.6577,29.6866,21303.0
2019-04-22 15:00:00,30.76,30.77,30.73,30.74,51285.0,29.6963,29.7059,29.6673,29.677,51285.0
2019-04-22 15:30:00,30.74,30.81,30.73,30.75,122720.0,29.677,29.7446,29.6673,29.6866,122720.0
2019-04-23 09:30:00,30.89,30.89,30.77,30.8,27860.0,29.8218,29.8218,29.7059,29.7349,27860.0
2019-04-23 10:00:00,30.81,30.96,30.81,30.96,12781.0,29.7446,29.8894,29.7446,29.8894,12781.0
2019-04-23 10:30:00,30.94,30.94,30.83,30.85,11857.0,29.8701,29.8701,29.7639,29.7832,11857.0
2019-04-23 11:00:00,30.84,30.98,30.84,30.98,10704.0,29.7735,29.9087,29.7735,29.9087,10704.0
2019-04-23 11:30:00,30.97,31.03,30.95,31.01,17620.0,29.899,29.957,29.8797,29.9376,17620.0
2019-04-23 12:00:00,31.01,31.09,31.01,31.05,14222.0,29.9376,30.0149,29.9376,29.9763,14222.0
2019-04-23 12:30:00,31.07,31.09,31.04,31.09,12902.0,29.9956,30.0149,29.9666,30.0149,12902.0
2019-04-23 13:00:00,31.09,31.13,31.09,31.1,15807.0,30.0149,30.0535,30.0149,30.0245,15807.0
2019-04-23 13:30:00,31.1,31.12,31.04,31.07,49209.0,30.0245,30.0438,29.9666,29.9956,49209.0
2019-04-23 14:00:00,31.07,31.1,31.05,31.08,19769.0,29.9956,30.0245,29.9763,30.0052,19769.0
2019-04-23 14:30:00,31.07,31.09,31.04,31.06,13374.0,29.9956,30.0149,29.9666,29.9859,13374.0
2019-04-23 15:00:00,31.06,31.08,31.03,31.03,21179.0,29.9859,30.0052,29.957,29.957,21179.0
2019-04-23 15:30:00,31.03,31.04,30.95,30.99,105042.0,29.957,29.9666,29.8797,29.9183,105042.0
2019-04-24 09:30:00,31.01,31.17,30.96,31.14,52739.0,29.9376,30.0921,29.8894,30.0631,52739.0
2019-04-24 10:00:00,31.14,31.28,31.13,31.24,42210.0,30.0631,30.1983,30.0535,30.1597,42210.0
2019-04-24 10:30:00,31.23,31.34,31.21,31.34,58770.0,30.15,30.2562,30.1307,30.2562,58770.0
2019-04-24 11:00:00,31.33,31.5,31.29,31.33,46188.0,30.2466,30.4107,30.208,30.2466,46188.0
2019-04-24 11:30:00,31.34,31.35,31.22,31.26,27639.0,30.2562,30.2659,30.1404,30.179,27639.0
2019-04-24 12:00:00,31.26,31.29,31.19,31.28,33061.0,30.179,30.208,30.1114,30.1983,33061.0
2019-04-24 12:30:00,31.27,31.38,31.26,31.28,42489.0,30.1887,30.2948,30.179,30.1983,42489.0
2019-04-24 13:00:00,31.27,31.35,31.23,31.33,23099.0,30.1887,30.2659,30.15,30.2466,23099.0
2019-04-24 13:30:00,31.32,31.33,31.2,31.21,35479.0,30.2369,30.2466,30.1211,30.1307,35479.0
2019-04-24 14:00:00,31.21,31.22,31.17,31.19,22836.0,30.1307,30.1404,30.0921,30.1114,22836.0
2019-04-24 14:30:00,31.18,31.25,31.17,31.25,10509.0,30.1018,30.1693,30.0921,30.1693,10509.0
2019-04-24 15:00:00,31.25,31.26,31.18,31.19,30653.0,30.1693,30.179,30.1018,30.1114,30653.0
2019-04-24 15:30:00,31.18,31.19,30.94,30.95,195572.0,30.1018,30.1114,29.8701,29.8797,195572.0
2019-04-25 09:30:00,30.82,30.84,30.56,30.57,45362.0,29.7542,29.7735,29.5032,29.5129,45362.0
2019-04-25 10:00:00,30.56,30.57,30.2,30.23,67207.0,29.5032,29.5129,29.1557,29.1846,67207.0
2019-04-25 10:30:00,30.22,30.34,30.17,30.29,35047.0,29.175,29.2908,29.1267,29.2425,35047.0
2019-04-25 11:00:00,30.29,30.37,30.26,30.36,19709.0,29.2425,29.3198,29.2136,29.3101,19709.0
2019-04-25 11:30:00,30.36,30.38,30.31,30.34,21815.0,29.3101,29.3294,29.2618,29.2908,21815.0
2019-04-25 12:00:00,30.34,30.37,30.1,30.11,89548.0,29.2908,29.3198,29.0591,29.0688,89548.0
2019-04-25 12:30:00,30.11,30.23,30.11,30.21,49236.0,29.0688,29.1846,29.0688,29.1653,49236.0
2019-04-25 13:00:00,30.22,30.22,30.17,30.2,32667.0,29.175,29.175,29.1267,29.1557,32667.0
2019-04-25 13:30:00,30.2,30.26,30.17,30.26,42629.0,29.1557,29.2136,29.1267,29.2136,42629.0
2019-04-25 14:00:00,30.27,30.31,30.24,30.3,65063.0,29.2232,29.2618,29.1943,29.2522,65063.0
2019-04-25 14:30:00,30.3,30.36,30.28,30.36,132275.0,29.2522,29.3101,29.2329,29.3101,132275.0
2019-04-25 15:00:00,30.36,30.38,30.3,30.35,146302.0,29.3101,29.3294,29.2522,29.3005,146302.0
2019-04-25 15:30:00,30.36,30.42,30.34,30.36,466186.0,29.3101,29.368,29.2908,29.3101,466186.0
2019-04-26 09:30:00,30.31,30.31,30.14,30.2,107349.0,29.2618,29.2618,29.0977,29.1557,107349.0
2019-04-26 10:00:00,30.2,30.33,30.11,30.29,45124.0,29.1557,29.2812,29.0688,29.2425,45124.0
2019-04-26 10:30:00,30.29,30.43,30.28,30.36,21710.0,29.2425,29.3777,29.2329,29.3101,21710.0
2019-04-26 11:00:00,30.36,30.41,30.31,30.34,74565.0,29.3101,29.3584,29.2618,29.2908,74565.0
2019-04-26 11:30:00,30.34,30.35,30.22,30.22,26653.0,29.2908,29.3005,29.175,29.175,26653.0
2019-04-26 12:00:00,30.22,30.3,30.2,30.29,20728.0,29.175,29.2522,29.1557,29.2425,20728.0
2019-04-26 12:30:00,30.28,30.3,30.21,30.25,15634.0,29.2329,29.2522,29.1653,29.2039,15634.0
2019-04-26 13:00:00,30.25,30.29,30.23,30.27,13328.0,29.2039,29.2425,29.1846,29.2232,13328.0
2019-04-26 13:30:00,30.29,30.31,30.27,30.29,13126.0,29.2425,29.2618,29.2232,29.2425,13126.0
2019-04-26 14:00:00,30.27,30.28,30.21,30.26,18863.0,29.2232,29.2329,29.1653,29.2136,18863.0
2019-04-26 14:30:00,30.26,30.32,30.22,30.32,17688.0,29.2136,29.2715,29.175,29.2715,17688.0
2019-04-26 15:00:00,30.32,30.38,30.29,30.36,40030.0,29.2715,29.3294,29.2425,29.3101,40030.0
2019-04-26 15:30:00,30.36,30.41,30.3,30.38,179941.0,29.3101,29.3584,29.2522,29.3294,179941.0
2019-04-29 09:30:00,30.19,30.37,30.06,30.2,50920.0,29.146,29.3198,29.0205,29.1557,50920.0
2019-04-29 10:00:00,30.18,30.19,30.05,30.13,31305.0,29.1363,29.146,29.0108,29.0881,31305.0
2019-04-29 10:30:00,30.14,30.24,30.09,30.23,12142.0,29.0977,29.1943,29.0495,29.1846,12142.0
2019-04-29 11:00:00,30.22,30.34,30.22,30.31,17738.0,29.175,29.2908,29.175,29.2618,17738.0
2019-04-29 11:30:00,30.3,30.33,30.27,30.32,10779.0,29.2522,29.2812,29.2232,29.2715,10779.0
2019-04-29 12:00:00,30.31,30.41,30.3,30.41,31045.0,29.2618,29.3584,29.2522,29.3584,31045.0
2019-04-29 12:30:00,30.41,30.42,30.33,30.37,12331.0,29.3584,29.368,29.2812,29.3198,12331.0
2019-04-29 13:00:00,30.36,30.37,30.33,30.37,16183.0,29.3101,29.3198,29.2812,29.3198,16183.0
2019-04-29 13:30:00,30.36,30.37,30.3,30.34,18465.0,29.3101,29.3198,29.2522,29.2908,18465.0
2019-04-29 14:00:00,30.33,30.34,30.26,30.27,18606.0,29.2812,29.2908,29.2136,29.2232,18606.0
2019-04-29 14:30:00,30.27,30.27,30.22,30.24,22370.0,29.2232,29.2232,29.175,29.1943,22370.0
2019-04-29 15:00:00,30.23,30.27,30.22,30.25,18365.0,29.1846,29.2232,29.175,29.2039,18365.0
2019-04-29 15:30:00,30.25,30.31,30.24,30.25,102679.0,29.2039,29.2618,29.1943,29.2039,102679.0
2019-04-30 09:30:00,30.33,30.35,30.16,30.24,32066.0,29.2812,29.3005,29.117,29.1943,32066.0
2019-04-30 10:00:00,30.24,30.31,30.24,30.25,24820.0,29.1943,29.2618,29.1943,29.2039,24820.0
2019-04-30 10:30:00,30.25,30.27,30.16,30.16,33883.0,29.2039,29.2232,29.117,29.117,33883.0
2019-04-30 11:00:00,30.15,30.15,30.01,30.09,31490.0,29.1074,29.1074,28.9722,29.0495,31490.0
2019-04-30 11:30:00,30.1,30.16,30.06,30.13,21752.0,29.0591,29.117,29.0205,29.0881,21752.0
2019-04-30 12:00:00,30.13,30.18,30.09,30.16,25989.0,29.0881,29.1363,29.0495,29.117,25989.0
2019-04-30 12:30:00,30.16,30.18,30.09,30.1,25980.0,29.117,29.1363,29.0495,29.0591,25980.0
2019-04-30 13:00:00,30.11,30.16,30.1,30.14,16170.0,29.0688,29.117,29.0591,29.0977,16170.0
2019-04-30 13:30:00,30.14,30.29,30.13,30.29,32387.0,29.0977,29.2425,29.0881,29.2425,32387.0
2019-04-30 14:00:00,30.28,30.29,30.26,30.27,14183.0,29.2329,29.2425,29.2136,29.2232,14183.0
2019-04-30 14:30:00,30.26,30.29,30.2,30.29,109863.0,29.2136,29.2425,29.1557,29.2425,109863.0
2019-04-30 15:00:00,30.29,30.3,30.22,30.22,40667.0,29.2425,29.2522,29.175,29.175,40667.0
2019-04-30 15:30:00,30.23,30.3,30.16,30.22,219429.0,29.1846,29.2522,29.117,29.175,219429.0
2019-05-01 09:30:00,30.56,30.77,30.4,30.46,49268.0,29.5032,29.7059,29.3487,29.4067,49268.0
2019-05-01 10:00:00,30.45,30.49,30.36,30.38,34277.0,29.397,29.4356,29.3101,29.3294,34277.0
2019-05-01 10:30:00,30.39,30.53,30.37,30.47,80259.0,29.3391,29.4742,29.3198,29.4163,80259.0
2019-05-01 11:00:00,30.46,30.61,30.46,30.58,54337.0,29.4067,29.5515,29.4067,29.5225,54337.0
2019-05-01 11:30:00,30.58,30.81,30.57,30.78,86816.0,29.5225,29.7446,29.5129,29.7156,86816.0
2019-05-01 12:00:00,30.78,30.85,30.69,30.75,45125.0,29.7156,29.7832,29.6287,29.6866,45125.0
2019-05-01 12:30:00,30.74,30.75,30.65,30.67,17771.0,29.677,29.6866,29.5901,29.6094,17771.0
2019-05-01 13:00:00,30.68,30.72,30.63,30.7,15218.0,29.6191,29.6577,29.5708,29.6384,15218.0
2019-05-01 13:30:00,30.69,30.78,30.66,30.76,12159.0,29.6287,29.7156,29.5997,29.6963,12159.0
2019-05-01 14:00:00,30.77,30.85,30.74,30.8,28646.0,29.7059,29.7832,29.677,29.7349,28646.0
2019-05-01 14:30:00,30.8,30.82,30.57,30.67,56049.0,29.7349,29.7542,29.5129,29.6094,56049.0
2019-05-01 15:00:00,30.66,30.67,30.5,30.57,36184.0,29.5997,29.6094,29.4453,29.5129,36184.0
2019-05-01 15:30:00,30.54,30.56,30.45,30.46,204390.0,29.4839,29.5032,29.397,29.4067,204390.0
2019-05-02 09:30:00,30.44,30.62,30.41,30.43,51433.0,29.3874,29.5611,29.3584,29.3777,51433.0
2019-05-02 10:00:00,30.43,30.55,30.4,30.5,21487.0,29.3777,29.4936,29.3487,29.4453,21487.0
2019-05-02 10:30:00,30.51,30.58,30.49,30.49,18672.0,29.4549,29.5225,29.4356,29.4356,18672.0
2019-05-02 11:00:00,30.49,30.51,30.28,30.3,25107.0,29.4356,29.4549,29.2329,29.2522,25107.0
2019-05-02 11:30:00,30.28,30.36,30.15,30.24,27124.0,29.2329,29.3101,29.1074,29.1943,27124.0
2019-05-02 12:00:00,30.26,30.46,30.23,30.42,43637.0,29.2136,29.4067,29.1846,29.368,43637.0
2019-05-02 12:30:00,30.42,30.43,30.34,30.4,39851.0,29.368,29.3777,29.2908,29.3487,39851.0
2019-05-02 13:00:00,30.41,30.55,30.38,30.5,73753.0,29.3584,29.4936,29.3294,29.4453,73753.0
2019-05-02 13:30:00,30.51,30.67,30.51,30.58,58849.0,29.4549,29.6094,29.4549,29.5225,58849.0
2019-05-02 14:00:00,30.58,30.58,30.48,30.49,25201.0,29.5225,29.5225,29.426,29.4356,25201.0
2019-05-02 14:30:00,30.49,30.54,30.46,30.53,18242.0,29.4356,29.4839,29.4067,29.4742,18242.0
2019-05-02 15:00:00,30.53,30.61,30.5,30.57,34184.0,29.4742,29.5515,29.4453,29.5129,34184.0
2019-05-02 15:30:00,30.56,30.59,30.48,30.51,148957.0,29.5032,29.5322,29.426,29.4549,148957.0
2019-05-03 09:30:00,30.65,30.8,30.55,30.62,53486.0,29.5901,29.7349,29.4936,29.5611,53486.0
2019-05-03 10:00:00,30.62,30.73,30.55,30.7,88386.0,29.5611,29.6673,29.4936,29.6384,88386.0
2019-05-03 10:30:00,30.71,30.77,30.69,30.73,22718.0,29.648,29.7059,29.6287,29.6673,22718.0
2019-05-03 11:00:00,30.73,30.83,30.7,30.73,43433.0,29.6673,29.7639,29.6384,29.6673,43433.0
2019-05-03 11:30:00,30.72,30.75,30.68,30.73,49667.0,29.6577,29.6866,29.6191,29.6673,49667.0
2019-05-03 12:00:00,30.73,30.81,30.73,30.78,45461.0,29.6673,29.7446,29.6673,29.7156,45461.0
2019-05-03 12:30:00,30.79,30.81,30.72,30.8,24781.0,29.7253,29.7446,29.6577,29.7349,24781.0
2019-05-03 13:00:00,30.8,30.93,30.79,30.91,44387.0,29.7349,29.8604,29.7253,29.8411,44387.0
2019-05-03 13:30:00,30.91,30.93,30.87,30.89,21141.0,29.8411,29.8604,29.8025,29.8218,21141.0
2019-05-03 14:00:00,30.89,30.9,30.86,30.88,16966.0,29.8218,29.8314,29.7928,29.8121,16966.0
2019-05-03 14:30:00,30.88,30.93,30.86,30.89,20281.0,29.8121,29.8604,29.7928,29.8218,20281.0
2019-05-03 15:00:00,30.89,30.95,30.87,30.94,23363.0,29.8218,29.8797,29.8025,29.8701,23363.0
2019-05-03 15:30:00,30.95,31.05,30.94,31.04,170707.0,29.8797,29.9763,29.8701,29.9666,170707.0
2019-05-06 09:30:00,29.94,30.33,29.61,30.15,68445.0,28.9046,29.2812,28.5861,29.1074,68445.0
2019-05-06 10:00:00,30.15,30.23,30.09,30.2,24845.0,29.1074,29.1846,29.0495,29.1557,24845.0
2019-05-06 10:30:00,30.21,30.39,30.16,30.39,40167.0,29.1653,29.3391,29.117,29.3391,40167.0
2019-05-06 11:00:00,30.4,30.55,30.36,30.55,26112.0,29.3487,29.4936,29.3101,29.4936,26112.0
2019-05-06 11:30:00,30.54,30.61,30.48,30.5,23881.0,29.4839,29.5515,29.426,29.4453,23881.0
2019-05-06 12:00:00,30.49,30.51,30.35,30.4,21974.0,29.4356,29.4549,29.3005,29.3487,21974.0
2019-05-06 12:30:00,30.4,30.45,30.4,30.45,18393.0,29.3487,29.397,29.3487,29.397,18393.0
2019-05-06 13:00:00,30.44,30.45,30.39,30.43,13106.0,29.3874,29.397,29.3391,29.3777,13106.0
2019-05-06 13:30:00,30.44,30.44,30.38,30.41,20969.0,29.3874,29.3874,29.3294,29.3584,20969.0
2019-05-06 14:00:00,30.4,30.64,30.39,30.61,59964.0,29.3487,29.5804,29.3391,29.5515,59964.0
2019-05-06 14:30:00,30.6,30.76,30.6,30.73,42569.0,29.5418,29.6963,29.5418,29.6673,42569.0
2019-05-06 15:00:00,30.74,30.79,30.71,30.76,48385.0,29.677,29.7253,29.648,29.6963,48385.0
2019-05-06 15:30:00,30.76,30.79,30.63,30.64,162899.0,29.6963,29.7253,29.5708,29.5804,162899.0
2019-05-07 09:30:00,30.29,30.42,30.13,30.2,99588.0,29.2425,29.368,29.0881,29.1557,99588.0
2019-05-07 10:00:00,30.2,30.21,29.96,30.1,26440.0,29.1557,29.1653,28.924,29.0591,26440.0
2019-05-07 10:30:00,30.09,30.09,29.89,29.95,25831.0,29.0495,29.0495,28.8564,28.9143,25831.0
2019-05-07 11:00:00,29.94,30.13,29.9,30.09,26747.0,28.9046,29.0881,28.866,29.0495,26747.0
2019-05-07 11:30:00,30.1,30.12,30.04,30.12,62121.0,29.0591,29.0784,29.0012,29.0784,62121.0
2019-05-07 12:00:00,30.11,30.28,30.09,30.28,25667.0,29.0688,29.2329,29.0495,29.2329,25667.0
2019-05-07 12:30:00,30.28,30.29,30.18,30.19,11431.0,29.2329,29.2425,29.1363,29.146,11431.0
2019-05-07 13:00:00,30.17,30.18,29.97,29.97,13984.0,29.1267,29.1363,28.9336,28.9336,13984.0
2019-05-07 13:30:00,29.96,29.96,29.85,29.91,17212.0,28.924,28.924,28.8178,28.8757,17212.0
2019-05-07 14:00:00,29.91,29.98,29.87,29.89,72062.0,28.8757,28.9433,28.8371,28.8564,72062.0
2019-05-07 14:30:00,29.9,29.93,29.81,29.92,15762.0,28.866,28.895,28.7791,28.8853,15762.0
2019-05-07 15:00:00,29.91,30.0,29.86,29.91,55143.0,28.8757,28.9626,28.8274,28.8757,55143.0
2019-05-07 15:30:00,29.91,30.16,29.78,30.15,296250.0,28.8757,29.117,28.7502,29.1074,296250.0
2019-05-08 09:30:00,30.03,30.11,29.89,30.04,24283.0,28.9915,29.0688,28.8564,29.0012,24283.0
2019-05-08 10:00:00,30.08,30.13,29.88,29.89,29170.0,29.0398,29.0881,28.8467,28.8564,29170.0
2019-05-08 10:30:00,29.89,29.9,29.75,29.87,25093.0,28.8564,28.866,28.7212,28.8371,25093.0
2019-05-08 11:00:00,29.88,30.03,29.87,29.97,22178.0,28.8467,28.9915,28.8371,28.9336,22178.0
2019-05-08 11:30:00,29.98,30.01,29.83,29.86,17016.0,28.9433,28.9722,28.7984,28.8274,17016.0
2019-05-08 12:00:00,29.87,29.89,29.73,29.8,23024.0,28.8371,28.8564,28.7019,28.7695,23024.0
2019-05-08 12:30:00,29.79,29.86,29.76,29.85,13983.0,28.7598,28.8274,28.7309,28.8178,13983.0
2019-05-08 13:00:00,29.85,29.86,29.75,29.75,11912.0,28.8178,28.8274,28.7212,28.7212,11912.0
2019-05-08 13:30:00,29.75,29.79,29.7,29.75,13119.0,28.7212,28.7598,28.6729,28.7212,13119.0
2019-05-08 14:00:00,29.75,29.76,29.65,29.69,15287.0,28.7212,28.7309,28.6247,28.6633,15287.0
2019-05-08 14:30:00,29.7,29.72,29.66,29.66,13436.0,28.6729,28.6923,28.6343,28.6343,13436.0
2019-05-08 15:00:00,29.67,29.71,29.62,29.67,24335.0,28.644,28.6826,28.5957,28.644,24335.0
2019-05-08 15:30:00,29.67,29.69,29.46,29.49,106490.0,28.644,28.6633,28.4412,28.4702,106490.0
2019-05-09 09:30:00,29.01,29.04,28.39,28.74,379856.0,28.0068,28.0358,27.4082,27.7461,379856.0
2019-05-09 10:00:00,28.68,28.79,28.55,28.56,70427.0,27.6882,27.7944,27.5627,27.5724,70427.0
2019-05-09 10:30:00,28.56,28.77,28.54,28.71,32439.0,27.5724,27.7751,27.5531,27.7172,32439.0
2019-05-09 11:00:00,28.71,28.78,28.61,28.63,31695.0,27.7172,27.7848,27.6206,27.6399,31695.0
2019-05-09 11:30:00,28.63,28.77,28.61,28.77,53868.0,27.6399,27.7751,27.6206,27.7751,53868.0
2019-05-09 12:00:00,28.76,28.8,28.7,28.75,24494.0,27.7655,27.8041,27.7075,27.7558,24494.0
2019-05-09 12:30:00,28.75,29.0,28.75,28.9,59480.0,27.7558,27.9972,27.7558,27.9006,59480.0
2019-05-09 13:00:00,28.91,28.96,28.86,28.88,41495.0,27.9103,27.9585,27.862,27.8813,41495.0
2019-05-09 13:30:00,28.88,29.05,28.87,29.0,24926.0,27.8813,28.0454,27.8716,27.9972,24926.0
2019-05-09 14:00:00,29.0,29.07,28.95,29.05,16855.0,27.9972,28.0647,27.9489,28.0454,16855.0
2019-05-09 14:30:00,29.07,29.11,28.98,28.98,31472.0,28.0647,28.1033,27.9778,27.9778,31472.0
2019-05-09 15:00:00,28.98,29.1,28.83,29.1,67327.0,27.9778,28.0937,27.833,28.0937,67327.0
2019-05-09 15:30:00,29.1,29.22,29.08,29.16,203359.0,28.0937,28.2095,28.0744,28.1516,203359.0
2019-05-10 09:30:00,29.33,29.49,29.06,29.39,57904.0,28.3157,28.4702,28.0551,28.3737,57904.0
2019-05-10 10:00:00,29.38,29.4,29.17,29.26,67343.0,28.364,28.3833,28.1613,28.2482,67343.0
2019-05-10 10:30:00,29.26,29.26,28.99,29.03,33062.0,28.2482,28.2482,27.9875,28.0261,33062.0
2019-05-10 11:00:00,29.03,29.11,28.95,29.04,25408.0,28.0261,28.1033,27.9489,28.0358,25408.0
2019-05-10 11:30:00,29.03,29.11,28.95,29.02,93314.0,28.0261,28.1033,27.9489,28.0165,93314.0
2019-05-10 12:00:00,29.05,29.21,29.03,29.2,23067.0,28.0454,28.1999,28.0261,28.1902,23067.0
2019-05-10 12:30:00,29.18,29.25,29.12,29.21,18223.0,28.1709,28.2385,28.113,28.1999,18223.0
2019-05-10 13:00:00,29.19,29.3,29.18,29.27,23389.0,28.1806,28.2868,28.1709,28.2578,23389.0
2019-05-10 13:30:00,29.28,29.31,29.19,29.19,36391.0,28.2675,28.2964,28.1806,28.1806,36391.0
2019-05-10 14:00:00,29.2,29.26,29.1,29.14,33634.0,28.1902,28.2482,28.0937,28.1323,33634.0
2019-05-10 14:30:00,29.14,29.32,29.13,29.3,13092.0,28.1323,28.3061,28.1227,28.2868,13092.0
2019-05-10 15:00:00,29.3,29.52,29.3,29.5,28429.0,28.2868,28.4992,28.2868,28.4799,28429.0
2019-05-10 15:30:00,29.51,29.51,29.26,29.34,150182.0,28.4895,28.4895,28.2482,28.3254,150182.0
2019-05-13 09:30:00,28.66,28.66,28.19,28.22,107697.0,27.6689,27.6689,27.2152,27.2441,107697.0
2019-05-13 10:00:00,28.22,28.22,27.75,27.93,100061.0,27.2441,27.2441,26.7904,26.9642,100061.0
2019-05-13 10:30:00,27.94,28.06,27.9,28.06,49230.0,26.9738,27.0897,26.9352,27.0897,49230.0
2019-05-13 11:00:00,28.07,28.09,27.94,27.99,24052.0,27.0993,27.1186,26.9738,27.0221,24052.0
2019-05-13 11:30:00,27.99,28.06,27.87,27.97,34801.0,27.0221,27.0897,26.9062,27.0028,34801.0
2019-05-13 12:00:00,27.96,27.97,27.78,27.78,63818.0,26.9931,27.0028,26.8193,26.8193,63818.0
2019-05-13 12:30:00,27.79,27.9,27.78,27.79,82815.0,26.829,26.9352,26.8193,26.829,82815.0
2019-05-13 13:00:00,27.79,27.83,27.72,27.73,48006.0,26.829,26.8676,26.7614,26.7711,48006.0
2019-05-13 13:30:00,27.72,27.84,27.71,27.83,20127.0,26.7614,26.8773,26.7518,26.8676,20127.0
2019-05-13 14:00:00,27.83,27.94,27.75,27.89,28860.0,26.8676,26.9738,26.7904,26.9255,28860.0
2019-05-13 14:30:00,27.9,27.96,27.84,27.92,24256.0,26.9352,26.9931,26.8773,26.9545,24256.0
2019-05-13 15:00:00,27.93,27.96,27.76,27.79,53607.0,26.9642,26.9931,26.8,26.829,53607.0
2019-05-13 15:30:00,27.79,27.8,27.59,27.59,304339.0,26.829,26.8386,26.6359,26.6359,304339.0
2019-05-14 09:30:00,27.72,28.01,27.7,27.82,81239.0,26.8376,27.1184,26.8183,26.9344,81239.0
2019-05-14 10:00:00,27.82,27.94,27.78,27.84,97854.0,26.9344,27.0506,26.8957,26.9538,97854.0
2019-05-14 10:30:00,27.83,27.9,27.75,27.75,82684.0,26.9441,27.0119,26.8667,26.8667,82684.0
2019-05-14 11:00:00,27.77,27.87,27.73,27.84,31849.0,26.886,26.9829,26.8473,26.9538,31849.0
2019-05-14 11:30:00,27.85,27.89,27.81,27.89,16867.0,26.9635,27.0022,26.9248,27.0022,16867.0
2019-05-14 12:00:00,27.91,27.98,27.9,27.95,16684.0,27.0216,27.0894,27.0119,27.0603,16684.0
2019-05-14 12:30:00,27.95,28.07,27.92,28.01,17421.0,27.0603,27.1765,27.0313,27.1184,17421.0
2019-05-14 13:00:00,28.02,28.09,28.01,28.09,47800.0,27.1281,27.1959,27.1184,27.1959,47800.0
2019-05-14 13:30:00,28.09,28.13,28.06,28.09,25082.0,27.1959,27.2346,27.1668,27.1959,25082.0
2019-05-14 14:00:00,28.08,28.08,27.97,28.05,34193.0,27.1862,27.1862,27.0797,27.1571,34193.0
2019-05-14 14:30:00,28.04,28.07,27.95,28.02,61879.0,27.1474,27.1765,27.0603,27.1281,61879.0
2019-05-14 15:00:00,28.01,28.22,27.99,28.17,70658.0,27.1184,27.3217,27.099,27.2733,70658.0
2019-05-14 15:30:00,28.16,28.16,28.07,28.09,261885.0,27.2636,27.2636,27.1765,27.1959,261885.0
2019-05-15 09:30:00,27.99,28.75,27.99,28.59,238096.0,27.099,27.8348,27.099,27.6799,238096.0
2019-05-15 10:00:00,28.58,28.71,28.38,28.68,206605.0,27.6703,27.7961,27.4766,27.7671,206605.0
2019-05-15 10:30:00,28.68,28.73,28.55,28.58,26551.0,27.7671,27.8155,27.6412,27.6703,26551.0
2019-05-15 11:00:00,28.58,28.67,28.46,28.66,69988.0,27.6703,27.7574,27.5541,27.7477,69988.0
2019-05-15 11:30:00,28.66,28.87,28.66,28.76,86760.0,27.7477,27.951,27.7477,27.8445,86760.0
2019-05-15 12:00:00,28.77,28.89,28.67,28.71,73237.0,27.8542,27.9704,27.7574,27.7961,73237.0
2019-05-15 12:30:00,28.73,28.74,28.57,28.59,20856.0,27.8155,27.8252,27.6606,27.6799,20856.0
2019-05-15 13:00:00,28.59,28.62,28.5,28.52,15339.0,27.6799,27.709,27.5928,27.6122,15339.0
2019-05-15 13:30:00,28.52,28.65,28.52,28.6,18986.0,27.6122,27.738,27.6122,27.6896,18986.0
2019-05-15 14:00:00,28.61,28.66,28.58,28.63,19130.0,27.6993,27.7477,27.6703,27.7187,19130.0
2019-05-15 14:30:00,28.63,28.68,28.59,28.6,23356.0,27.7187,27.7671,27.6799,27.6896,23356.0
2019-05-15 15:00:00,28.61,28.74,28.59,28.71,57762.0,27.6993,27.8252,27.6799,27.7961,57762.0
2019-05-15 15:30:00,28.7,28.71,28.41,28.52,341984.0,27.7864,27.7961,27.5057,27.6122,341984.0
2019-05-16 09:30:00,28.53,28.57,28.37,28.48,76658.0,27.6218,27.6606,27.4669,27.5734,76658.0
2019-05-16 10:00:00,28.48,28.78,28.47,28.78,102563.0,27.5734,27.8639,27.5638,27.8639,102563.0
2019-05-16 10:30:00,28.78,28.79,28.61,28.69,45523.0,27.8639,27.8736,27.6993,27.7768,45523.0
2019-05-16 11:00:00,28.69,28.71,28.6,28.62,91027.0,27.7768,27.7961,27.6896,27.709,91027.0
2019-05-16 11:30:00,28.61,28.71,28.6,28.66,29795.0,27.6993,27.7961,27.6896,27.7477,29795.0
2019-05-16 12:00:00,28.66,28.78,28.66,28.77,42251.0,27.7477,27.8639,27.7477,27.8542,42251.0
2019-05-16 12:30:00,28.78,28.83,28.66,28.7,30679.0,27.8639,27.9123,27.7477,27.7864,30679.0
2019-05-16 13:00:00,28.69,28.72,28.59,28.6,25002.0,27.7768,27.8058,27.6799,27.6896,25002.0
2019-05-16 13:30:00,28.6,28.61,28.48,28.54,28842.0,27.6896,27.6993,27.5734,27.6315,28842.0
2019-05-16 14:00:00,28.54,28.58,28.51,28.56,42327.0,27.6315,27.6703,27.6025,27.6509,42327.0
2019-05-16 14:30:00,28.56,28.61,28.51,28.53,30657.0,27.6509,27.6993,27.6025,27.6218,30657.0
2019-05-16 15:00:00,28.52,28.55,28.4,28.42,58106.0,27.6122,27.6412,27.496,27.5153,58106.0
2019-05-16 15:30:00,28.43,28.43,28.25,28.29,278421.0,27.525,27.525,27.3508,27.3895,278421.0
2019-05-17 09:30:00,27.92,28.14,27.89,28.01,80711.0,27.0313,27.2443,27.0022,27.1184,80711.0
2019-05-17 10:00:00,28.02,28.13,27.94,28.13,44653.0,27.1281,27.2346,27.0506,27.2346,44653.0
2019-05-17 10:30:00,28.13,28.27,28.03,28.26,27535.0,27.2346,27.3701,27.1378,27.3604,27535.0
2019-05-17 11:00:00,28.27,28.3,28.14,28.14,16919.0,27.3701,27.3992,27.2443,27.2443,16919.0
2019-05-17 11:30:00,28.14,28.14,27.99,28.04,47858.0,27.2443,27.2443,27.099,27.1474,47858.0
2019-05-17 12:00:00,28.02,28.14,28.0,28.08,57283.0,27.1281,27.2443,27.1087,27.1862,57283.0
2019-05-17 12:30:00,28.08,28.11,28.04,28.07,10157.0,27.1862,27.2152,27.1474,27.1765,10157.0
2019-05-17 13:00:00,28.06,28.15,28.06,28.08,11370.0,27.1668,27.2539,27.1668,27.1862,11370.0
2019-05-17 13:30:00,28.06,28.06,27.95,27.97,17644.0,27.1668,27.1668,27.0603,27.0797,17644.0
2019-05-17 14:00:00,27.97,28.01,27.93,27.95,18886.0,27.0797,27.1184,27.0409,27.0603,18886.0
2019-05-17 14:30:00,27.96,27.96,27.88,27.92,25995.0,27.07,27.07,26.9925,27.0313,25995.0
2019-05-17 15:00:00,27.93,27.93,27.63,27.68,51302.0,27.0409,27.0409,26.7505,26.7989,51302.0
2019-05-17 15:30:00,27.67,27.76,27.6,27.6,273126.0,26.7892,26.8764,26.7215,26.7215,273126.0
2019-05-20 09:30:00,27.28,27.42,27.17,27.33,68936.0,26.4116,26.5472,26.3051,26.46,68936.0
2019-05-20 10:00:00,27.33,27.4,27.19,27.38,33611.0,26.46,26.5278,26.3245,26.5085,33611.0
2019-05-20 10:30:00,27.36,27.39,27.21,27.29,31011.0,26.4891,26.5181,26.3439,26.4213,31011.0
2019-05-20 11:00:00,27.27,27.28,27.14,27.2,22061.0,26.402,26.4116,26.2761,26.3342,22061.0
2019-05-20 11:30:00,27.23,27.25,27.12,27.19,15615.0,26.3632,26.3826,26.2567,26.3245,15615.0
2019-05-20 12:00:00,27.15,27.28,27.15,27.2,14642.0,26.2858,26.4116,26.2858,26.3342,14642.0
2019-05-20 12:30:00,27.2,27.24,27.15,27.18,15314.0,26.3342,26.3729,26.2858,26.3148,15314.0
2019-05-20 13:00:00,27.18,27.22,27.15,27.18,14456.0,26.3148,26.3535,26.2858,26.3148,14456.0
2019-05-20 13:30:00,27.18,27.23,27.16,27.18,12101.0,26.3148,26.3632,26.2955,26.3148,12101.0
2019-05-20 14:00:00,27.19,27.21,27.14,27.14,24630.0,26.3245,26.3439,26.2761,26.2761,24630.0
2019-05-20 14:30:00,27.14,27.15,27.02,27.04,14714.0,26.2761,26.2858,26.1599,26.1793,14714.0
2019-05-20 15:00:00,27.03,27.06,26.96,27.04,30545.0,26.1696,26.1986,26.1018,26.1793,30545.0
2019-05-20 15:30:00,27.03,27.1,26.96,27.0,287762.0,26.1696,26.2374,26.1018,26.1405,287762.0
2019-05-21 09:30:00,27.37,27.58,27.36,27.5,57964.0,26.4988,26.7021,26.4891,26.6246,57964.0
2019-05-21 10:00:00,27.48,27.68,27.46,27.68,32075.0,26.6053,26.7989,26.5859,26.7989,32075.0
2019-05-21 10:30:00,27.67,27.75,27.65,27.71,21656.0,26.7892,26.8667,26.7699,26.8279,21656.0
2019-05-21 11:00:00,27.72,27.76,27.65,27.73,25826.0,26.8376,26.8764,26.7699,26.8473,25826.0
2019-05-21 11:30:00,27.74,27.76,27.68,27.71,78716.0,26.857,26.8764,26.7989,26.8279,78716.0
2019-05-21 12:00:00,27.71,27.85,27.7,27.76,43203.0,26.8279,26.9635,26.8183,26.8764,43203.0
2019-05-21 12:30:00,27.76,27.78,27.69,27.77,22099.0,26.8764,26.8957,26.8086,26.886,22099.0
2019-05-21 13:00:00,27.78,27.8,27.75,27.76,12125.0,26.8957,26.9151,26.8667,26.8764,12125.0
2019-05-21 13:30:00,27.77,27.81,27.76,27.79,23840.0,26.886,26.9248,26.8764,26.9054,23840.0
2019-05-21 14:00:00,27.79,27.79,27.67,27.67,22086.0,26.9054,26.9054,26.7892,26.7892,22086.0
2019-05-21 14:30:00,27.67,27.68,27.55,27.57,28871.0,26.7892,26.7989,26.673,26.6924,28871.0
2019-05-21 15:00:00,27.57,27.65,27.54,27.64,49358.0,26.6924,26.7699,26.6634,26.7602,49358.0
2019-05-21 15:30:00,27.64,27.69,27.63,27.68,163910.0,26.7602,26.8086,26.7505,26.7989,163910.0
2019-05-22 09:30:00,27.39,27.52,27.37,27.49,41581.0,26.5181,26.644,26.4988,26.615,41581.0
2019-05-22 10:00:00,27.49,27.49,27.29,27.29,39514.0,26.615,26.615,26.4213,26.4213,39514.0
2019-05-22 10:30:00,27.28,27.29,27.09,27.11,16131.0,26.4116,26.4213,26.2277,26.247,16131.0
2019-05-22 11:00:00,27.12,27.13,27.05,27.11,13559.0,26.2567,26.2664,26.189,26.247,13559.0
2019-05-22 11:30:00,27.12,27.13,26.91,27.06,35559.0,26.2567,26.2664,26.0534,26.1986,35559.0
2019-05-22 12:00:00,27.07,27.07,26.96,26.98,15271.0,26.2083,26.2083,26.1018,26.1212,15271.0
2019-05-22 12:30:00,26.96,26.98,26.91,26.93,15468.0,26.1018,26.1212,26.0534,26.0728,15468.0
2019-05-22 13:00:00,26.93,27.01,26.92,26.96,22388.0,26.0728,26.1502,26.0631,26.1018,22388.0
2019-05-22 13:30:00,26.95,27.01,26.92,26.99,15912.0,26.0921,26.1502,26.0631,26.1309,15912.0
2019-05-22 14:00:00,26.99,27.01,26.96,26.99,11162.0,26.1309,26.1502,26.1018,26.1309,11162.0
2019-05-22 14:30:00,27.0,27.11,26.99,27.03,48754.0,26.1405,26.247,26.1309,26.1696,48754.0
2019-05-22 15:00:00,27.03,27.14,27.02,27.11,62282.0,26.1696,26.2761,26.1599,26.247,62282.0
2019-05-22 15:30:00,27.11,27.11,26.94,26.95,215006.0,26.247,26.247,26.0825,26.0921,215006.0
2019-05-23 09:30:00,26.5,26.51,26.11,26.2,93662.0,25.6565,25.6661,25.2789,25.366,93662.0
2019-05-23 10:00:00,26.18,26.33,26.12,26.33,20064.0,25.3467,25.4919,25.2886,25.4919,20064.0
2019-05-23 10:30:00,26.32,26.38,26.28,26.32,12749.0,25.4822,25.5403,25.4435,25.4822,12749.0
2019-05-23 11:00:00,26.34,26.35,26.19,26.26,15755.0,25.5016,25.5112,25.3563,25.4241,15755.0
2019-05-23 11:30:00,26.24,26.24,26.1,26.14,14447.0,25.4047,25.4047,25.2692,25.3079,14447.0
2019-05-23 12:00:00,26.13,26.25,26.13,26.24,20883.0,25.2982,25.4144,25.2982,25.4047,20883.0
2019-05-23 12:30:00,26.25,26.25,26.09,26.13,14516.0,25.4144,25.4144,25.2595,25.2982,14516.0
2019-05-23 13:00:00,26.14,26.19,26.11,26.16,15892.0,25.3079,25.3563,25.2789,25.3273,15892.0
2019-05-23 13:30:00,26.15,26.16,26.09,26.12,15512.0,25.3176,25.3273,25.2595,25.2886,15512.0
2019-05-23 14:00:00,26.11,26.17,26.07,26.07,23001.0,25.2789,25.337,25.2402,25.2402,23001.0
2019-05-23 14:30:00,26.08,26.14,26.05,26.08,29005.0,25.2498,25.3079,25.2208,25.2498,29005.0
2019-05-23 15:00:00,26.08,26.28,26.05,26.25,50048.0,25.2498,25.4435,25.2208,25.4144,50048.0
2019-05-23 15:30:00,26.24,26.24,26.11,26.17,151166.0,25.4047,25.4047,25.2789,25.337,151166.0
2019-05-24 09:30:00,26.39,26.46,26.1,26.22,51697.0,25.55,25.6177,25.2692,25.3854,51697.0
2019-05-24 10:00:00,26.24,26.28,26.16,26.16,29428.0,25.4047,25.4435,25.3273,25.3273,29428.0
2019-05-24 10:30:00,26.14,26.16,25.99,26.02,10100.0,25.3079,25.3273,25.1627,25.1917,10100.0
2019-05-24 11:00:00,26.05,26.07,25.94,25.97,12853.0,25.2208,25.2402,25.1143,25.1433,12853.0
2019-05-24 11:30:00,25.97,26.14,25.96,26.12,11651.0,25.1433,25.3079,25.1337,25.2886,11651.0
2019-05-24 12:00:00,26.12,26.13,26.05,26.12,7980.0,25.2886,25.2982,25.2208,25.2886,7980.0
2019-05-24 12:30:00,26.11,26.16,26.08,26.1,8081.0,25.2789,25.3273,25.2498,25.2692,8081.0
2019-05-24 13:00:00,26.13,26.14,26.02,26.03,11677.0,25.2982,25.3079,25.1917,25.2014,11677.0
2019-05-24 13:30:00,26.04,26.07,26.0,26.02,9367.0,25.2111,25.2402,25.1724,25.1917,9367.0
2019-05-24 14:00:00,26.02,26.11,25.97,26.06,50027.0,25.1917,25.2789,25.1433,25.2305,50027.0
2019-05-24 14:30:00,26.06,26.09,26.05,26.06,11031.0,25.2305,25.2595,25.2208,25.2305,11031.0
2019-05-24 15:00:00,26.05,26.1,26.03,26.1,62087.0,25.2208,25.2692,25.2014,25.2692,62087.0
2019-05-24 15:30:00,26.08,26.13,26.02,26.06,184146.0,25.2498,25.2982,25.1917,25.2305,184146.0
2019-05-28 09:30:00,26.26,26.36,26.09,26.15,44785.0,25.4241,25.5209,25.2595,25.3176,44785.0
2019-05-28 10:00:00,26.15,26.15,25.97,26.05,33477.0,25.3176,25.3176,25.1433,25.2208,33477.0
2019-05-28 10:30:00,26.05,26.08,25.91,25.97,28833.0,25.2208,25.2498,25.0852,25.1433,28833.0
2019-05-28 11:00:00,25.96,26.08,25.93,26.04,27523.0,25.1337,25.2498,25.1046,25.2111,27523.0
2019-05-28 11:30:00,26.02,26.17,26.01,26.07,18650.0,25.1917,25.337,25.1821,25.2402,18650.0
2019-05-28 12:00:00,26.07,26.12,26.03,26.06,11249.0,25.2402,25.2886,25.2014,25.2305,11249.0
2019-05-28 12:30:00,26.06,26.06,26.01,26.01,7401.0,25.2305,25.2305,25.1821,25.1821,7401.0
2019-05-28 13:00:00,26.0,26.05,26.0,26.01,8663.0,25.1724,25.2208,25.1724,25.1821,8663.0
2019-05-28 13:30:00,26.01,26.06,26.0,26.02,11765.0,25.1821,25.2305,25.1724,25.1917,11765.0
2019-05-28 14:00:00,26.01,26.05,25.98,25.99,11533.0,25.1821,25.2208,25.153,25.1627,11533.0
2019-05-28 14:30:00,25.99,26.02,25.95,25.99,15925.0,25.1627,25.1917,25.124,25.1627,15925.0
2019-05-28 15:00:00,25.98,26.01,25.93,25.93,21966.0,25.153,25.1821,25.1046,25.1046,21966.0
2019-05-28 15:30:00,25.92,26.01,25.85,25.87,188532.0,25.0949,25.1821,25.0272,25.0465,188532.0
2019-05-29 09:30:00,25.67,25.85,25.55,25.73,31492.0,24.8529,25.0272,24.7367,24.911,31492.0
2019-05-29 10:00:00,25.77,25.88,25.74,25.88,20623.0,24.9497,25.0562,24.9207,25.0562,20623.0
2019-05-29 10:30:00,25.88,25.98,25.82,25.82,23481.0,25.0562,25.153,24.9981,24.9981,23481.0
2019-05-29 11:00:00,25.79,25.81,25.67,25.69,62885.0,24.9691,24.9884,24.8529,24.8722,62885.0
2019-05-29 11:30:00,25.71,25.74,25.61,25.66,20527.0,24.8916,24.9207,24.7948,24.8432,20527.0
2019-05-29 12:00:00,25.66,25.71,25.63,25.69,13866.0,24.8432,24.8916,24.8142,24.8722,13866.0
2019-05-29 12:30:00,25.7,25.74,25.66,25.66,9956.0,24.8819,24.9207,24.8432,24.8432,9956.0
2019-05-29 13:00:00,25.67,25.77,25.63,25.71,18338.0,24.8529,24.9497,24.8142,24.8916,18338.0
2019-05-29 13:30:00,25.72,25.73,25.66,25.67,11450.0,24.9013,24.911,24.8432,24.8529,11450.0
2019-05-29 14:00:00,25.67,25.85,25.65,25.84,47305.0,24.8529,25.0272,24.8335,25.0175,47305.0
2019-05-29 14:30:00,25.84,25.85,25.71,25.74,53787.0,25.0175,25.0272,24.8916,24.9207,53787.0
2019-05-29 15:00:00,25.73,25.76,25.67,25.73,27834.0,24.911,24.94,24.8529,24.911,27834.0
2019-05-29 15:30:00,25.73,25.86,25.7,25.75,141431.0,24.911,25.0368,24.8819,24.9303,141431.0
2019-05-30 09:30:00,25.78,25.99,25.78,25.99,30965.0,24.9594,25.1627,24.9594,25.1627,30965.0
2019-05-30 10:00:00,25.99,26.11,25.94,26.02,15014.0,25.1627,25.2789,25.1143,25.1917,15014.0
2019-05-30 10:30:00,26.02,26.06,25.88,25.91,16332.0,25.1917,25.2305,25.0562,25.0852,16332.0
2019-05-30 11:00:00,25.89,25.89,25.78,25.81,13020.0,25.0659,25.0659,24.9594,24.9884,13020.0
2019-05-30 11:30:00,25.81,25.83,25.74,25.77,9515.0,24.9884,25.0078,24.9207,24.9497,9515.0
2019-05-30 12:00:00,25.77,25.79,25.74,25.76,13930.0,24.9497,24.9691,24.9207,24.94,13930.0
2019-05-30 12:30:00,25.74,25.83,25.73,25.79,14703.0,24.9207,25.0078,24.911,24.9691,14703.0
2019-05-30 13:00:00,25.79,25.79,25.7,25.71,15485.0,24.9691,24.9691,24.8819,24.8916,15485.0
2019-05-30 13:30:00,25.7,25.71,25.66,25.66,8671.0,24.8819,24.8916,24.8432,24.8432,8671.0
2019-05-30 14:00:00,25.66,25.72,25.58,25.6,16861.0,24.8432,24.9013,24.7658,24.7851,16861.0
2019-05-30 14:30:00,25.58,25.61,25.54,25.6,20888.0,24.7658,24.7948,24.727,24.7851,20888.0
2019-05-30 15:00:00,25.6,25.6,25.49,25.57,36104.0,24.7851,24.7851,24.6786,24.7561,36104.0
2019-05-30 15:30:00,25.57,25.69,25.53,25.62,98173.0,24.7561,24.8722,24.7173,24.8045,98173.0
2019-05-31 09:30:00,25.3,25.32,25.02,25.03,34337.0,24.4947,24.514,24.2236,24.2333,34337.0
2019-05-31 10:00:00,25.02,25.02,24.86,24.87,45093.0,24.2236,24.2236,24.0687,24.0784,45093.0
2019-05-31 10:30:00,24.85,24.89,24.78,24.86,65791.0,24.059,24.0977,23.9912,24.0687,65791.0
2019-05-31 11:00:00,24.85,24.85,24.71,24.76,49401.0,24.059,24.059,23.9234,23.9719,49401.0
2019-05-31 11:30:00,24.77,24.82,24.73,24.76,27698.0,23.9815,24.0299,23.9428,23.9719,27698.0
2019-05-31 12:00:00,24.76,24.78,24.67,24.69,26187.0,23.9719,23.9912,23.8847,23.9041,26187.0
2019-05-31 12:30:00,24.69,24.72,24.65,24.67,34688.0,23.9041,23.9331,23.8654,23.8847,34688.0
2019-05-31 13:00:00,24.67,24.7,24.64,24.7,13125.0,23.8847,23.9138,23.8557,23.9138,13125.0
2019-05-31 13:30:00,24.71,24.74,24.7,24.73,12490.0,23.9234,23.9525,23.9138,23.9428,12490.0
2019-05-31 14:00:00,24.73,24.73,24.58,24.59,34829.0,23.9428,23.9428,23.7976,23.8073,34829.0
2019-05-31 14:30:00,24.59,24.62,24.51,24.6,78788.0,23.8073,23.8363,23.7298,23.8169,78788.0
2019-05-31 15:00:00,24.59,24.59,24.52,24.53,65572.0,23.8073,23.8073,23.7395,23.7492,65572.0
2019-05-31 15:30:00,24.52,24.6,24.5,24.57,372211.0,23.7395,23.8169,23.7201,23.7879,372211.0
2019-06-03 09:30:00,24.75,25.08,24.51,25.07,59481.0,23.9622,24.2817,23.7298,24.272,59481.0
2019-06-03 10:00:00,25.06,25.18,24.98,25.14,41451.0,24.2623,24.3785,24.1848,24.3398,41451.0
2019-06-03 10:30:00,25.13,25.27,25.13,25.25,48281.0,24.3301,24.4656,24.3301,24.4463,48281.0
2019-06-03 11:00:00,25.24,25.24,25.09,25.16,57000.0,24.4366,24.4366,24.2913,24.3591,57000.0
2019-06-03 11:30:00,25.17,25.2,25.0,25.03,26278.0,24.3688,24.3978,24.2042,24.2333,26278.0
2019-06-03 12:00:00,25.03,25.04,24.92,24.95,28123.0,24.2333,24.2429,24.1268,24.1558,28123.0
2019-06-03 12:30:00,24.95,25.09,24.92,25.06,36870.0,24.1558,24.2913,24.1268,24.2623,36870.0
2019-06-03 13:00:00,25.05,25.21,25.03,25.13,25487.0,24.2526,24.4075,24.2333,24.3301,25487.0
2019-06-03 13:30:00,25.12,25.2,25.04,25.2,24942.0,24.3204,24.3978,24.2429,24.3978,24942.0
2019-06-03 14:00:00,25.19,25.22,25.09,25.1,25909.0,24.3882,24.4172,24.2913,24.301,25909.0
2019-06-03 14:30:00,25.12,25.13,24.99,25.0,48224.0,24.3204,24.3301,24.1945,24.2042,48224.0
2019-06-03 15:00:00,25.01,25.03,24.84,24.93,91592.0,24.2139,24.2333,24.0493,24.1364,91592.0
2019-06-03 15:30:00,24.92,25.07,24.86,25.0,158035.0,24.1268,24.272,24.0687,24.2042,158035.0
2019-06-04 09:30:00,25.36,25.53,25.29,25.38,26421.0,24.5528,24.7173,24.485,24.5721,26421.0
2019-06-04 10:00:00,25.38,25.48,25.35,25.47,22531.0,24.5721,24.6689,24.5431,24.6593,22531.0
2019-06-04 10:30:00,25.47,25.54,25.41,25.53,27946.0,24.6593,24.727,24.6012,24.7173,27946.0
2019-06-04 11:00:00,25.52,25.6,25.48,25.57,61153.0,24.7077,24.7851,24.6689,24.7561,61153.0
2019-06-04 11:30:00,25.57,25.6,25.51,25.6,47746.0,24.7561,24.7851,24.698,24.7851,47746.0
2019-06-04 12:00:00,25.6,25.72,25.58,25.7,18788.0,24.7851,24.9013,24.7658,24.8819,18788.0
2019-06-04 12:30:00,25.7,25.78,25.67,25.74,18177.0,24.8819,24.9594,24.8529,24.9207,18177.0
2019-06-04 13:00:00,25.74,25.78,25.69,25.77,19741.0,24.9207,24.9594,24.8722,24.9497,19741.0
2019-06-04 13:30:00,25.78,25.85,25.77,25.85,19261.0,24.9594,25.0272,24.9497,25.0272,19261.0
2019-06-04 14:00:00,25.85,25.87,25.7,25.71,33076.0,25.0272,25.0465,24.8819,24.8916,33076.0
2019-06-04 14:30:00,25.71,25.94,25.7,25.91,58003.0,24.8916,25.1143,24.8819,25.0852,58003.0
2019-06-04 15:00:00,25.91,25.95,25.88,25.95,41261.0,25.0852,25.124,25.0562,25.124,41261.0
2019-06-04 15:30:00,25.95,26.13,25.94,26.1,233245.0,25.124,25.2982,25.1143,25.2692,233245.0
2019-06-05 09:30:00,26.26,26.49,25.84,25.89,23786.0,25.4241,25.6468,25.0175,25.0659,23786.0
2019-06-05 10:00:00,25.91,25.96,25.72,25.86,27705.0,25.0852,25.1337,24.9013,25.0368,27705.0
2019-06-05 10:30:00,25.84,25.84,25.55,25.59,39045.0,25.0175,25.0175,24.7367,24.7754,39045.0
2019-06-05 11:00:00,25.61,25.83,25.6,25.82,17712.0,24.7948,25.0078,24.7851,24.9981,17712.0
2019-06-05 11:30:00,25.84,25.84,25.77,25.82,11401.0,25.0175,25.0175,24.9497,24.9981,11401.0
2019-06-05 12:00:00,25.84,25.86,25.7,25.82,13327.0,25.0175,25.0368,24.8819,24.9981,13327.0
2019-06-05 12:30:00,25.81,25.83,25.76,25.79,12425.0,24.9884,25.0078,24.94,24.9691,12425.0
2019-06-05 13:00:00,25.79,25.87,25.79,25.85,11393.0,24.9691,25.0465,24.9691,25.0272,11393.0
2019-06-05 13:30:00,25.86,25.9,25.83,25.9,15572.0,25.0368,25.0756,25.0078,25.0756,15572.0
2019-06-05 14:00:00,25.9,25.94,25.83,25.85,28509.0,25.0756,25.1143,25.0078,25.0272,28509.0
2019-06-05 14:30:00,25.85,25.88,25.79,25.81,36112.0,25.0272,25.0562,24.9691,24.9884,36112.0
2019-06-05 15:00:00,25.8,25.89,25.78,25.84,26178.0,24.9787,25.0659,24.9594,25.0175,26178.0
2019-06-05 15:30:00,25.84,25.96,25.79,25.92,190276.0,25.0175,25.1337,24.9691,25.0949,190276.0
2019-06-06 09:30:00,25.92,25.95,25.58,25.6,37809.0,25.0949,25.124,24.7658,24.7851,37809.0
2019-06-06 10:00:00,25.6,25.62,25.51,25.51,25304.0,24.7851,24.8045,24.698,24.698,25304.0
2019-06-06 10:30:00,25.52,25.77,25.52,25.71,37241.0,24.7077,24.9497,24.7077,24.8916,37241.0
2019-06-06 11:00:00,25.72,25.89,25.71,25.89,29473.0,24.9013,25.0659,24.8916,25.0659,29473.0
2019-06-06 11:30:00,25.89,25.91,25.81,25.85,33130.0,25.0659,25.0852,24.9884,25.0272,33130.0
2019-06-06 12:00:00,25.85,25.93,25.84,25.89,27922.0,25.0272,25.1046,25.0175,25.0659,27922.0
2019-06-06 12:30:00,25.9,25.91,25.82,25.91,15461.0,25.0756,25.0852,24.9981,25.0852,15461.0
2019-06-06 13:00:00,25.93,25.99,25.9,25.98,18861.0,25.1046,25.1627,25.0756,25.153,18861.0
2019-06-06 13:30:00,25.99,25.99,25.93,25.93,17896.0,25.1627,25.1627,25.1046,25.1046,17896.0
2019-06-06 14:00:00,25.93,26.01,25.92,25.95,30906.0,25.1046,25.1821,25.0949,25.124,30906.0
2019-06-06 14:30:00,25.96,26.1,25.95,26.07,29780.0,25.1337,25.2692,25.124,25.2402,29780.0
2019-06-06 15:00:00,26.07,26.25,26.06,26.25,64998.0,25.2402,25.4144,25.2305,25.4144,64998.0
2019-06-06 15:30:00,26.25,26.33,26.22,26.28,271134.0,25.4144,25.4919,25.3854,25.4435,271134.0
2019-06-07 09:30:00,26.45,26.5,26.22,26.34,23145.0,25.6081,25.6565,25.3854,25.5016,23145.0
2019-06-07 10:00:00,26.35,26.44,26.32,26.4,17438.0,25.5112,25.5984,25.4822,25.5596,17438.0
2019-06-07 10:30:00,26.41,26.67,26.4,26.66,19271.0,25.5693,25.8211,25.5596,25.8114,19271.0
2019-06-07 11:00:00,26.7,26.72,26.39,26.41,23825.0,25.8501,25.8695,25.55,25.5693,23825.0
2019-06-07 11:30:00,26.44,26.52,26.41,26.45,17597.0,25.5984,25.6758,25.5693,25.6081,17597.0
2019-06-07 12:00:00,26.45,26.52,26.41,26.52,11274.0,25.6081,25.6758,25.5693,25.6758,11274.0
2019-06-07 12:30:00,26.52,26.53,26.45,26.5,12439.0,25.6758,25.6855,25.6081,25.6565,12439.0
2019-06-07 13:00:00,26.51,26.53,26.46,26.5,14312.0,25.6661,25.6855,25.6177,25.6565,14312.0
2019-06-07 13:30:00,26.51,26.61,26.48,26.61,32805.0,25.6661,25.763,25.6371,25.763,32805.0
2019-06-07 14:00:00,26.62,26.62,26.53,26.55,12071.0,25.7726,25.7726,25.6855,25.7049,12071.0
2019-06-07 14:30:00,26.56,26.59,26.51,26.52,13797.0,25.7146,25.7436,25.6661,25.6758,13797.0
2019-06-07 15:00:00,26.53,26.57,26.52,26.57,21793.0,25.6855,25.7242,25.6758,25.7242,21793.0
2019-06-07 15:30:00,26.56,26.57,26.44,26.46,110787.0,25.7146,25.7242,25.5984,25.6177,110787.0
2019-06-10 09:30:00,26.74,27.05,26.55,27.05,20704.0,25.8888,26.189,25.7049,26.189,20704.0
2019-06-10 10:00:00,27.02,27.2,27.02,27.16,21931.0,26.1599,26.3342,26.1599,26.2955,21931.0
2019-06-10 10:30:00,27.14,27.16,27.02,27.06,18512.0,26.2761,26.2955,26.1599,26.1986,18512.0
2019-06-10 11:00:00,27.06,27.12,27.02,27.06,20225.0,26.1986,26.2567,26.1599,26.1986,20225.0
2019-06-10 11:30:00,27.06,27.16,27.03,27.13,16696.0,26.1986,26.2955,26.1696,26.2664,16696.0
2019-06-10 12:00:00,27.13,27.13,27.0,27.0,20317.0,26.2664,26.2664,26.1405,26.1405,20317.0
2019-06-10 12:30:00,27.0,27.02,26.88,26.99,47071.0,26.1405,26.1599,26.0244,26.1309,47071.0
2019-06-10 13:00:00,27.02,27.08,27.02,27.04,15988.0,26.1599,26.218,26.1599,26.1793,15988.0
2019-06-10 13:30:00,27.08,27.08,26.91,26.93,15934.0,26.218,26.218,26.0534,26.0728,15934.0
2019-06-10 14:00:00,26.94,26.94,26.83,26.91,26058.0,26.0825,26.0825,25.976,26.0534,26058.0
2019-06-10 14:30:00,26.91,26.99,26.91,26.95,17972.0,26.0534,26.1309,26.0534,26.0921,17972.0
2019-06-10 15:00:00,26.96,26.99,26.9,26.91,30160.0,26.1018,26.1309,26.0437,26.0534,30160.0
2019-06-10 15:30:00,26.92,26.97,26.89,26.91,172073.0,26.0631,26.1115,26.0341,26.0534,172073.0
2019-06-11 09:30:00,27.19,27.32,27.0,27.25,21489.0,26.3245,26.4504,26.1405,26.3826,21489.0
2019-06-11 10:00:00,27.2,27.28,27.13,27.19,13458.0,26.3342,26.4116,26.2664,26.3245,13458.0
2019-06-11 10:30:00,27.18,27.18,27.01,27.07,18085.0,26.3148,26.3148,26.1502,26.2083,18085.0
2019-06-11 11:00:00,27.07,27.13,26.98,26.99,22905.0,26.2083,26.2664,26.1212,26.1309,22905.0
2019-06-11 11:30:00,27.0,27.01,26.9,26.91,22127.0,26.1405,26.1502,26.0437,26.0534,22127.0
2019-06-11 12:00:00,26.9,26.91,26.84,26.84,15121.0,26.0437,26.0534,25.9856,25.9856,15121.0
2019-06-11 12:30:00,26.84,26.87,26.72,26.77,19614.0,25.9856,26.0147,25.8695,25.9179,19614.0
2019-06-11 13:00:00,26.77,26.87,26.76,26.82,32851.0,25.9179,26.0147,25.9082,25.9663,32851.0
2019-06-11 13:30:00,26.82,26.92,26.82,26.91,14480.0,25.9663,26.0631,25.9663,26.0534,14480.0
2019-06-11 14:00:00,26.92,26.95,26.86,26.89,32147.0,26.0631,26.0921,26.005,26.0341,32147.0
2019-06-11 14:30:00,26.89,26.89,26.75,26.79,16863.0,26.0341,26.0341,25.8985,25.9372,16863.0
2019-06-11 15:00:00,26.78,26.84,26.75,26.81,56986.0,25.9276,25.9856,25.8985,25.9566,56986.0
2019-06-11 15:30:00,26.81,26.83,26.74,26.77,114006.0,25.9566,25.976,25.8888,25.9179,114006.0
2019-06-12 09:30:00,26.67,26.81,26.48,26.77,29123.0,25.8211,25.9566,25.6371,25.9179,29123.0
2019-06-12 10:00:00,26.76,26.82,26.7,26.72,28745.0,25.9082,25.9663,25.8501,25.8695,28745.0
2019-06-12 10:30:00,26.73,26.81,26.71,26.71,20386.0,25.8791,25.9566,25.8598,25.8598,20386.0
2019-06-12 11:00:00,26.71,26.83,26.71,26.8,39296.0,25.8598,25.976,25.8598,25.9469,39296.0
2019-06-12 11:30:00,26.8,26.87,26.75,26.8,22010.0,25.9469,26.0147,25.8985,25.9469,22010.0
2019-06-12 12:00:00,26.8,26.91,26.8,26.9,23635.0,25.9469,26.0534,25.9469,26.0437,23635.0
2019-06-12 12:30:00,26.91,26.99,26.88,26.92,23408.0,26.0534,26.1309,26.0244,26.0631,23408.0
2019-06-12 13:00:00,26.91,26.91,26.84,26.89,15428.0,26.0534,26.0534,25.9856,26.0341,15428.0
2019-06-12 13:30:00,26.9,26.9,26.79,26.8,35621.0,26.0437,26.0437,25.9372,25.9469,35621.0
2019-06-12 14:00:00,26.8,26.97,26.77,26.96,50910.0,25.9469,26.1115,25.9179,26.1018,50910.0
2019-06-12 14:30:00,26.96,26.98,26.9,26.9,28936.0,26.1018,26.1212,26.0437,26.0437,28936.0
2019-06-12 15:00:00,26.9,26.93,26.84,26.88,43388.0,26.0437,26.0728,25.9856,26.0244,43388.0
2019-06-12 15:30:00,26.88,26.96,26.85,26.95,179785.0,26.0244,26.1018,25.9953,26.0921,179785.0
2019-06-13 09:30:00,27.07,27.16,27.0,27.08,14895.0,26.2083,26.2955,26.1405,26.218,14895.0
2019-06-13 10:00:00,27.1,27.28,27.08,27.25,192537.0,26.2374,26.4116,26.218,26.3826,192537.0
2019-06-13 10:30:00,27.25,27.28,26.89,26.91,70761.0,26.3826,26.4116,26.0341,26.0534,70761.0
2019-06-13 11:00:00,26.92,27.01,26.88,26.91,30111.0,26.0631,26.1502,26.0244,26.0534,30111.0
2019-06-13 11:30:00,26.91,26.91,26.84,26.87,19987.0,26.0534,26.0534,25.9856,26.0147,19987.0
2019-06-13 12:00:00,26.86,26.99,26.85,26.94,21706.0,26.005,26.1309,25.9953,26.0825,21706.0
2019-06-13 12:30:00,26.94,27.11,26.92,27.11,16999.0,26.0825,26.247,26.0631,26.247,16999.0
2019-06-13 13:00:00,27.1,27.14,27.08,27.1,19080.0,26.2374,26.2761,26.218,26.2374,19080.0
2019-06-13 13:30:00,27.1,27.1,27.04,27.06,14970.0,26.2374,26.2374,26.1793,26.1986,14970.0
2019-06-13 14:00:00,27.05,27.07,26.94,27.01,23365.0,26.189,26.2083,26.0825,26.1502,23365.0
2019-06-13 14:30:00,27.0,27.0,26.91,26.91,20989.0,26.1405,26.1405,26.0534,26.0534,20989.0
2019-06-13 15:00:00,26.91,26.92,26.84,26.89,45735.0,26.0534,26.0631,25.9856,26.0341,45735.0
2019-06-13 15:30:00,26.89,26.99,26.87,26.98,118389.0,26.0341,26.1309,26.0147,26.1212,118389.0
2019-06-14 09:30:00,26.72,26.72,26.29,26.38,41086.0,25.8695,25.8695,25.4531,25.5403,41086.0
2019-06-14 10:00:00,26.39,26.63,26.38,26.6,21930.0,25.55,25.7823,25.5403,25.7533,21930.0
2019-06-14 10:30:00,26.6,26.71,26.56,26.64,39670.0,25.7533,25.8598,25.7146,25.792,39670.0
2019-06-14 11:00:00,26.64,26.75,26.58,26.71,24252.0,25.792,25.8985,25.7339,25.8598,24252.0
2019-06-14 11:30:00,26.71,26.79,26.68,26.68,26629.0,25.8598,25.9372,25.8307,25.8307,26629.0
2019-06-14 12:00:00,26.69,26.69,26.64,26.66,29156.0,25.8404,25.8404,25.792,25.8114,29156.0
2019-06-14 12:30:00,26.65,26.65,26.56,26.59,22764.0,25.8017,25.8017,25.7146,25.7436,22764.0
2019-06-14 13:00:00,26.58,26.58,26.49,26.55,26383.0,25.7339,25.7339,25.6468,25.7049,26383.0
2019-06-14 13:30:00,26.55,26.6,26.5,26.51,63659.0,25.7049,25.7533,25.6565,25.6661,63659.0
2019-06-14 14:00:00,26.5,26.56,26.49,26.49,32933.0,25.6565,25.7146,25.6468,25.6468,32933.0
2019-06-14 14:30:00,26.5,26.56,26.46,26.5,38661.0,25.6565,25.7146,25.6177,25.6565,38661.0
2019-06-14 15:00:00,26.5,26.58,26.5,26.55,52900.0,25.6565,25.7339,25.6565,25.7049,52900.0
2019-06-14 15:30:00,26.54,26.56,26.44,26.47,208591.0,25.6952,25.7146,25.5984,25.6274,208591.0
2019-06-17 09:30:00,26.49,26.67,26.31,26.6,40196.0,25.6468,25.8211,25.4725,25.7533,40196.0
2019-06-17 10:00:00,26.59,26.78,26.58,26.73,47728.0,25.7436,25.9276,25.7339,25.8791,47728.0
2019-06-17 10:30:00,26.73,26.85,26.72,26.79,35771.0,25.8791,25.9953,25.8695,25.9372,35771.0
2019-06-17 11:00:00,26.79,26.82,26.74,26.77,53440.0,25.9372,25.9663,25.8888,25.9179,53440.0
2019-06-17 11:30:00,26.75,26.92,26.75,26.92,31723.0,25.8985,26.0631,25.8985,26.0631,31723.0
2019-06-17 12:00:00,26.93,26.95,26.87,26.91,45152.0,26.0728,26.0921,26.0147,26.0534,45152.0
2019-06-17 12:30:00,26.91,26.96,26.85,26.87,32057.0,26.0534,26.1018,25.9953,26.0147,32057.0
2019-06-17 13:00:00,26.87,26.89,26.82,26.86,31303.0,26.0147,26.0341,25.9663,26.005,31303.0
2019-06-17 13:30:00,26.86,26.91,26.85,26.9,17987.0,26.005,26.0534,25.9953,26.0437,17987.0
2019-06-17 14:00:00,26.91,26.95,26.89,26.93,31980.0,26.0534,26.0921,26.0341,26.0728,31980.0
2019-06-17 14:30:00,26.93,26.98,26.93,26.96,36292.0,26.0728,26.1212,26.0728,26.1018,36292.0
2019-06-17 15:00:00,26.95,26.97,26.89,26.91,57037.0,26.0921,26.1115,26.0341,26.0534,57037.0
2019-06-17 15:30:00,26.91,26.93,26.78,26.82,192809.0,26.0534,26.0728,25.9276,25.9663,192809.0
2019-06-18 09:30:00,27.03,27.32,27.0,27.2,57930.0,26.1696,26.4504,26.1405,26.3342,57930.0
2019-06-18 10:00:00,27.2,27.32,27.16,27.23,46801.0,26.3342,26.4504,26.2955,26.3632,46801.0
2019-06-18 10:30:00,27.24,27.45,27.24,27.43,50492.0,26.3729,26.5762,26.3729,26.5569,50492.0
2019-06-18 11:00:00,27.44,27.56,27.44,27.46,49609.0,26.5665,26.6827,26.5665,26.5859,49609.0
2019-06-18 11:30:00,27.46,27.46,27.35,27.41,46521.0,26.5859,26.5859,26.4794,26.5375,46521.0
2019-06-18 12:00:00,27.42,27.46,27.35,27.36,36240.0,26.5472,26.5859,26.4794,26.4891,36240.0
2019-06-18 12:30:00,27.36,27.43,27.34,27.35,25549.0,26.4891,26.5569,26.4697,26.4794,25549.0
2019-06-18 13:00:00,27.35,27.36,27.27,27.3,43055.0,26.4794,26.4891,26.402,26.431,43055.0
2019-06-18 13:30:00,27.3,27.43,27.3,27.42,46048.0,26.431,26.5569,26.431,26.5472,46048.0
2019-06-18 14:00:00,27.42,27.63,27.38,27.59,68338.0,26.5472,26.7505,26.5085,26.7118,68338.0
2019-06-18 14:30:00,27.59,27.63,27.43,27.49,97797.0,26.7118,26.7505,26.5569,26.615,97797.0
2019-06-18 15:00:00,27.5,27.5,27.44,27.46,127711.0,26.6246,26.6246,26.5665,26.5859,127711.0
2019-06-18 15:30:00,27.46,27.47,27.09,27.32,564135.0,26.5859,26.5956,26.2277,26.4504,564135.0
2019-06-19 09:30:00,28.8,30.0,28.35,29.56,777967.0,27.8833,29.0451,27.4476,28.6191,777967.0
2019-06-19 10:00:00,29.56,30.11,29.5,30.06,462426.0,28.6191,29.1516,28.561,29.1031,462426.0
2019-06-19 10:30:00,30.06,30.44,29.86,30.24,266756.0,29.1031,29.471,28.9095,29.2774,266756.0
2019-06-19 11:00:00,30.24,30.33,29.99,30.15,272802.0,29.2774,29.3646,29.0354,29.1903,272802.0
2019-06-19 11:30:00,30.14,30.14,29.65,29.69,187037.0,29.1806,29.1806,28.7062,28.7449,187037.0
2019-06-19 12:00:00,29.68,30.04,29.57,29.65,227171.0,28.7352,29.0838,28.6287,28.7062,227171.0
2019-06-19 12:30:00,29.67,29.92,29.56,29.71,135532.0,28.7256,28.9676,28.6191,28.7643,135532.0
2019-06-19 13:00:00,29.71,29.73,29.43,29.55,214894.0,28.7643,28.7836,28.4932,28.6094,214894.0
2019-06-19 13:30:00,29.55,29.7,29.47,29.69,136885.0,28.6094,28.7546,28.5319,28.7449,136885.0
2019-06-19 14:00:00,29.71,30.03,29.7,29.96,200525.0,28.7643,29.0741,28.7546,29.0063,200525.0
2019-06-19 14:30:00,29.99,30.06,29.8,30.02,139763.0,29.0354,29.1031,28.8514,29.0644,139763.0
2019-06-19 15:00:00,30.03,30.12,30.0,30.09,146281.0,29.0741,29.1612,29.0451,29.1322,146281.0
2019-06-19 15:30:00,30.09,30.18,30.0,30.13,457189.0,29.1322,29.2193,29.0451,29.1709,457189.0
2019-06-20 09:30:00,30.65,30.65,30.23,30.36,217688.0,29.6744,29.6744,29.2677,29.3936,217688.0
2019-06-20 10:00:00,30.36,30.46,30.23,30.43,188135.0,29.3936,29.4904,29.2677,29.4614,188135.0
2019-06-20 10:30:00,30.42,30.45,30.24,30.24,59654.0,29.4517,29.4807,29.2774,29.2774,59654.0
2019-06-20 11:00:00,30.23,30.32,30.12,30.13,54883.0,29.2677,29.3549,29.1612,29.1709,54883.0
2019-06-20 11:30:00,30.12,30.19,30.04,30.18,63297.0,29.1612,29.229,29.0838,29.2193,63297.0
2019-06-20 12:00:00,30.2,30.29,30.17,30.27,49159.0,29.2387,29.3258,29.2096,29.3065,49159.0
2019-06-20 12:30:00,30.28,30.41,30.26,30.4,37092.0,29.3161,29.442,29.2968,29.4323,37092.0
2019-06-20 13:00:00,30.39,30.5,30.39,30.5,43821.0,29.4226,29.5291,29.4226,29.5291,43821.0
2019-06-20 13:30:00,30.5,30.56,30.44,30.5,102686.0,29.5291,29.5872,29.471,29.5291,102686.0
2019-06-20 14:00:00,30.5,30.56,30.48,30.51,44352.0,29.5291,29.5872,29.5098,29.5388,44352.0
2019-06-20 14:30:00,30.5,30.57,30.49,30.51,45035.0,29.5291,29.5969,29.5195,29.5388,45035.0
2019-06-20 15:00:00,30.51,30.56,30.48,30.55,79213.0,29.5388,29.5872,29.5098,29.5775,79213.0
2019-06-20 15:30:00,30.56,30.7,30.51,30.61,281262.0,29.5872,29.7228,29.5388,29.6356,281262.0
2019-06-21 09:30:00,30.47,30.49,29.84,30.09,572450.0,29.5001,29.5195,28.8901,29.1322,572450.0
2019-06-21 10:00:00,30.09,30.35,29.98,30.32,246306.0,29.1322,29.3839,29.0257,29.3549,246306.0
2019-06-21 10:30:00,30.32,30.34,30.24,30.31,39279.0,29.3549,29.3742,29.2774,29.3452,39279.0
2019-06-21 11:00:00,30.32,30.63,30.32,30.57,73999.0,29.3549,29.655,29.3549,29.5969,73999.0
2019-06-21 11:30:00,30.57,30.68,30.5,30.53,47125.0,29.5969,29.7034,29.5291,29.5582,47125.0
2019-06-21 12:00:00,30.53,30.58,30.4,30.47,39841.0,29.5582,29.6066,29.4323,29.5001,39841.0
2019-06-21 12:30:00,30.46,30.59,30.46,30.46,62822.0,29.4904,29.6163,29.4904,29.4904,62822.0
2019-06-21 13:00:00,30.45,30.46,30.26,30.27,87552.0,29.4807,29.4904,29.2968,29.3065,87552.0
2019-06-21 13:30:00,30.27,30.34,30.23,30.34,62256.0,29.3065,29.3742,29.2677,29.3742,62256.0
2019-06-21 14:00:00,30.34,30.43,30.27,30.31,69925.0,29.3742,29.4614,29.3065,29.3452,69925.0
2019-06-21 14:30:00,30.3,30.3,30.16,30.26,74083.0,29.3355,29.3355,29.2,29.2968,74083.0
2019-06-21 15:00:00,30.26,30.35,30.26,30.28,72742.0,29.2968,29.3839,29.2968,29.3161,72742.0
2019-06-21 15:30:00,30.29,30.51,30.28,30.4,299210.0,29.3258,29.5388,29.3161,29.4323,299210.0
2019-06-24 09:30:00,30.5,30.79,30.19,30.79,104995.0,29.5291,29.8099,29.229,29.8099,104995.0
2019-06-24 10:00:00,30.79,30.81,30.56,30.58,96184.0,29.8099,29.8293,29.5872,29.6066,96184.0
2019-06-24 10:30:00,30.59,30.63,30.51,30.58,46860.0,29.6163,29.655,29.5388,29.6066,46860.0
2019-06-24 11:00:00,30.6,30.6,30.38,30.47,80386.0,29.626,29.626,29.413,29.5001,80386.0
2019-06-24 11:30:00,30.48,30.64,30.46,30.51,126852.0,29.5098,29.6647,29.4904,29.5388,126852.0
2019-06-24 12:00:00,30.52,30.59,30.49,30.58,69536.0,29.5485,29.6163,29.5195,29.6066,69536.0
2019-06-24 12:30:00,30.57,30.6,30.53,30.55,19135.0,29.5969,29.626,29.5582,29.5775,19135.0
2019-06-24 13:00:00,30.55,30.58,30.49,30.51,27150.0,29.5775,29.6066,29.5195,29.5388,27150.0
2019-06-24 13:30:00,30.5,30.55,30.49,30.52,22845.0,29.5291,29.5775,29.5195,29.5485,22845.0
2019-06-24 14:00:00,30.53,30.56,30.47,30.5,41137.0,29.5582,29.5872,29.5001,29.5291,41137.0
2019-06-24 14:30:00,30.5,30.52,30.39,30.4,45546.0,29.5291,29.5485,29.4226,29.4323,45546.0
2019-06-24 15:00:00,30.4,30.42,30.34,30.41,47194.0,29.4323,29.4517,29.3742,29.442,47194.0
2019-06-24 15:30:00,30.41,30.52,30.38,30.39,266623.0,29.442,29.5485,29.413,29.4226,266623.0
2019-06-25 09:30:00,30.37,30.73,30.24,30.73,116378.0,29.4033,29.7518,29.2774,29.7518,116378.0
2019-06-25 10:00:00,30.72,30.83,30.66,30.78,61058.0,29.7421,29.8486,29.684,29.8002,61058.0
2019-06-25 10:30:00,30.8,30.86,30.78,30.78,48152.0,29.8196,29.8777,29.8002,29.8002,48152.0
2019-06-25 11:00:00,30.8,30.82,30.75,30.8,63297.0,29.8196,29.839,29.7712,29.8196,63297.0
2019-06-25 11:30:00,30.8,30.88,30.79,30.84,71817.0,29.8196,29.897,29.8099,29.8583,71817.0
2019-06-25 12:00:00,30.85,30.89,30.82,30.84,31464.0,29.868,29.9067,29.839,29.8583,31464.0
2019-06-25 12:30:00,30.84,30.85,30.74,30.74,27607.0,29.8583,29.868,29.7615,29.7615,27607.0
2019-06-25 13:00:00,30.74,30.74,30.62,30.71,31209.0,29.7615,29.7615,29.6453,29.7325,31209.0
2019-06-25 13:30:00,30.71,30.73,30.68,30.71,19285.0,29.7325,29.7518,29.7034,29.7325,19285.0
2019-06-25 14:00:00,30.71,30.73,30.62,30.73,78550.0,29.7325,29.7518,29.6453,29.7518,78550.0
2019-06-25 14:30:00,30.72,30.73,30.65,30.71,23096.0,29.7421,29.7518,29.6744,29.7325,23096.0
2019-06-25 15:00:00,30.71,30.73,30.46,30.53,91183.0,29.7325,29.7518,29.4904,29.5582,91183.0
2019-06-25 15:30:00,30.52,30.61,30.51,30.56,170336.0,29.5485,29.6356,29.5388,29.5872,170336.0
2019-06-26 09:30:00,30.64,30.92,30.45,30.84,72027.0,29.6647,29.9358,29.4807,29.8583,72027.0
2019-06-26 10:00:00,30.84,30.87,30.67,30.78,43142.0,29.8583,29.8874,29.6937,29.8002,43142.0
2019-06-26 10:30:00,30.78,31.09,30.78,31.09,145487.0,29.8002,30.1004,29.8002,30.1004,145487.0
2019-06-26 11:00:00,31.09,31.1,30.79,30.81,81001.0,30.1004,30.11,29.8099,29.8293,81001.0
2019-06-26 11:30:00,30.8,30.91,30.75,30.91,66046.0,29.8196,29.9261,29.7712,29.9261,66046.0
2019-06-26 12:00:00,30.92,30.94,30.85,30.92,21817.0,29.9358,29.9551,29.868,29.9358,21817.0
2019-06-26 12:30:00,30.94,30.99,30.91,30.91,20528.0,29.9551,30.0035,29.9261,29.9261,20528.0
2019-06-26 13:00:00,30.91,30.95,30.86,30.88,18599.0,29.9261,29.9648,29.8777,29.897,18599.0
2019-06-26 13:30:00,30.89,30.89,30.84,30.85,19608.0,29.9067,29.9067,29.8583,29.868,19608.0
2019-06-26 14:00:00,30.85,30.96,30.85,30.95,23164.0,29.868,29.9745,29.868,29.9648,23164.0
2019-06-26 14:30:00,30.96,30.97,30.79,30.8,42300.0,29.9745,29.9842,29.8099,29.8196,42300.0
2019-06-26 15:00:00,30.78,30.84,30.65,30.66,148293.0,29.8002,29.8583,29.6744,29.684,148293.0
2019-06-26 15:30:00,30.66,30.84,30.64,30.76,237559.0,29.684,29.8583,29.6647,29.7809,237559.0
2019-06-27 09:30:00,30.96,31.25,30.96,31.17,55416.0,29.9745,30.2553,29.9745,30.1778,55416.0
2019-06-27 10:00:00,31.16,31.25,31.1,31.19,48550.0,30.1681,30.2553,30.11,30.1972,48550.0
2019-06-27 10:30:00,31.18,31.29,31.14,31.27,32752.0,30.1875,30.294,30.1488,30.2746,32752.0
2019-06-27 11:00:00,31.26,31.3,31.16,31.26,54102.0,30.2649,30.3037,30.1681,30.2649,54102.0
2019-06-27 11:30:00,31.26,31.26,31.19,31.25,25062.0,30.2649,30.2649,30.1972,30.2553,25062.0
2019-06-27 12:00:00,31.24,31.29,31.23,31.26,23765.0,30.2456,30.294,30.2359,30.2649,23765.0
2019-06-27 12:30:00,31.26,31.29,31.12,31.13,72320.0,30.2649,30.294,30.1294,30.1391,72320.0
2019-06-27 13:00:00,31.13,31.19,31.13,31.19,19855.0,30.1391,30.1972,30.1391,30.1972,19855.0
2019-06-27 13:30:00,31.18,31.26,31.18,31.24,20675.0,30.1875,30.2649,30.1875,30.2456,20675.0
2019-06-27 14:00:00,31.24,31.29,31.22,31.29,59098.0,30.2456,30.294,30.2262,30.294,59098.0
2019-06-27 14:30:00,31.29,31.3,31.24,31.24,31685.0,30.294,30.3037,30.2456,30.2456,31685.0
2019-06-27 15:00:00,31.25,31.26,31.15,31.17,55047.0,30.2553,30.2649,30.1584,30.1778,55047.0
2019-06-27 15:30:00,31.17,31.17,31.05,31.09,243399.0,30.1778,30.1778,30.0616,30.1004,243399.0
2019-06-28 09:30:00,31.2,31.42,31.01,31.04,49500.0,30.2069,30.4199,30.0229,30.052,49500.0
2019-06-28 10:00:00,31.05,31.06,30.95,31.04,26957.0,30.0616,30.0713,29.9648,30.052,26957.0
2019-06-28 10:30:00,31.05,31.13,31.0,31.08,29580.0,30.0616,30.1391,30.0132,30.0907,29580.0
2019-06-28 11:00:00,31.07,31.11,31.03,31.04,35942.0,30.081,30.1197,30.0423,30.052,35942.0
2019-06-28 11:30:00,31.03,31.13,30.99,31.1,30718.0,30.0423,30.1391,30.0035,30.11,30718.0
2019-06-28 12:00:00,31.09,31.16,31.05,31.16,52728.0,30.1004,30.1681,30.0616,30.1681,52728.0
2019-06-28 12:30:00,31.15,31.2,31.12,31.16,49416.0,30.1584,30.2069,30.1294,30.1681,49416.0
2019-06-28 13:00:00,31.16,31.28,31.11,31.27,37775.0,30.1681,30.2843,30.1197,30.2746,37775.0
2019-06-28 13:30:00,31.28,31.41,31.27,31.41,58202.0,30.2843,30.4102,30.2746,30.4102,58202.0
2019-06-28 14:00:00,31.4,31.48,31.4,31.44,40413.0,30.4005,30.4779,30.4005,30.4392,40413.0
2019-06-28 14:30:00,31.45,31.5,31.44,31.49,57515.0,30.4489,30.4973,30.4392,30.4876,57515.0
2019-06-28 15:00:00,31.47,31.5,31.46,31.5,96526.0,30.4683,30.4973,30.4586,30.4973,96526.0
2019-06-28 15:30:00,31.5,31.64,31.39,31.61,496626.0,30.4973,30.6329,30.3908,30.6038,496626.0
2019-07-01 09:30:00,31.92,32.24,31.48,31.52,305150.0,30.9039,31.2138,30.4779,30.5167,305150.0
2019-07-01 10:00:00,31.55,31.69,31.5,31.62,86365.0,30.5457,30.6813,30.4973,30.6135,86365.0
2019-07-01 10:30:00,31.6,31.64,31.37,31.52,53483.0,30.5941,30.6329,30.3714,30.5167,53483.0
2019-07-01 11:00:00,31.52,31.78,31.48,31.73,80857.0,30.5167,30.7684,30.4779,30.72,80857.0
2019-07-01 11:30:00,31.72,31.74,31.65,31.74,30419.0,30.7103,30.7297,30.6425,30.7297,30419.0
2019-07-01 12:00:00,31.75,31.81,31.7,31.7,24226.0,30.7393,30.7974,30.6909,30.6909,24226.0
2019-07-01 12:30:00,31.71,31.79,31.7,31.77,38953.0,30.7006,30.7781,30.6909,30.7587,38953.0
2019-07-01 13:00:00,31.78,31.99,31.78,31.92,61663.0,30.7684,30.9717,30.7684,30.9039,61663.0
2019-07-01 13:30:00,31.91,32.03,31.86,32.0,48066.0,30.8943,31.0104,30.8458,30.9814,48066.0
2019-07-01 14:00:00,31.99,31.99,31.84,31.88,31064.0,30.9717,30.9717,30.8265,30.8652,31064.0
2019-07-01 14:30:00,31.86,31.97,31.86,31.91,40621.0,30.8458,30.9523,30.8458,30.8943,40621.0
2019-07-01 15:00:00,31.9,31.96,31.74,31.77,109856.0,30.8846,30.9427,30.7297,30.7587,109856.0
2019-07-01 15:30:00,31.78,31.95,31.75,31.95,314126.0,30.7684,30.933,30.7393,30.933,314126.0
2019-07-02 09:30:00,31.9,32.05,31.69,31.83,66721.0,30.8846,31.0298,30.6813,30.8168,66721.0
2019-07-02 10:00:00,31.82,31.94,31.78,31.9,29601.0,30.8071,30.9233,30.7684,30.8846,29601.0
2019-07-02 10:30:00,31.91,31.96,31.77,31.84,25474.0,30.8943,30.9427,30.7587,30.8265,25474.0
2019-07-02 11:00:00,31.85,31.86,31.7,31.71,42807.0,30.8362,30.8458,30.6909,30.7006,42807.0
2019-07-02 11:30:00,31.71,31.72,31.56,31.56,48413.0,30.7006,30.7103,30.5554,30.5554,48413.0
2019-07-02 12:00:00,31.57,31.61,31.53,31.58,33636.0,30.5651,30.6038,30.5264,30.5748,33636.0
2019-07-02 12:30:00,31.6,31.6,31.49,31.55,18623.0,30.5941,30.5941,30.4876,30.5457,18623.0
2019-07-02 13:00:00,31.55,31.58,31.5,31.53,13914.0,30.5457,30.5748,30.4973,30.5264,13914.0
2019-07-02 13:30:00,31.54,31.61,31.53,31.54,20076.0,30.536,30.6038,30.5264,30.536,20076.0
2019-07-02 14:00:00,31.54,31.6,31.52,31.54,31018.0,30.536,30.5941,30.5167,30.536,31018.0
2019-07-02 14:30:00,31.54,31.58,31.49,31.56,42749.0,30.536,30.5748,30.4876,30.5554,42749.0
2019-07-02 15:00:00,31.56,31.62,31.55,31.58,126687.0,30.5554,30.6135,30.5457,30.5748,126687.0
2019-07-02 15:30:00,31.58,31.68,31.57,31.67,217701.0,30.5748,30.6716,30.5651,30.6619,217701.0
2019-07-03 09:30:00,31.66,31.91,31.62,31.8,72165.0,30.6522,30.8943,30.6135,30.7878,72165.0
2019-07-03 10:00:00,31.79,31.83,31.66,31.81,64912.0,30.7781,30.8168,30.6522,30.7974,64912.0
2019-07-03 10:30:00,31.81,31.84,31.7,31.77,75533.0,30.7974,30.8265,30.6909,30.7587,75533.0
2019-07-03 11:00:00,31.77,31.82,31.54,31.54,94229.0,30.7587,30.8071,30.536,30.536,94229.0
2019-07-03 11:30:00,31.54,31.72,31.52,31.61,89423.0,30.536,30.7103,30.5167,30.6038,89423.0
2019-07-03 12:00:00,31.61,31.62,31.42,31.56,159108.0,30.6038,30.6135,30.4199,30.5554,159108.0
2019-07-03 12:30:00,31.55,31.82,31.51,31.62,459426.0,30.5457,30.8071,30.507,30.6135,459426.0
2019-07-05 09:30:00,31.46,31.51,31.2,31.42,108434.0,30.4586,30.507,30.2069,30.4199,108434.0
2019-07-05 10:00:00,31.4,31.46,31.25,31.29,43456.0,30.4005,30.4586,30.2553,30.294,43456.0
2019-07-05 10:30:00,31.28,31.35,31.09,31.35,79433.0,30.2843,30.3521,30.1004,30.3521,79433.0
2019-07-05 11:00:00,31.36,31.42,31.32,31.39,111401.0,30.3618,30.4199,30.323,30.3908,111401.0
2019-07-05 11:30:00,31.39,31.42,31.32,31.4,65791.0,30.3908,30.4199,30.323,30.4005,65791.0
2019-07-05 12:00:00,31.41,31.46,31.3,31.32,47101.0,30.4102,30.4586,30.3037,30.323,47101.0
2019-07-05 12:30:00,31.32,31.34,31.23,31.24,32732.0,30.323,30.3424,30.2359,30.2456,32732.0
2019-07-05 13:00:00,31.24,31.34,31.23,31.25,35375.0,30.2456,30.3424,30.2359,30.2553,35375.0
2019-07-05 13:30:00,31.25,31.39,31.25,31.39,58160.0,30.2553,30.3908,30.2553,30.3908,58160.0
2019-07-05 14:00:00,31.39,31.48,31.36,31.41,51245.0,30.3908,30.4779,30.3618,30.4102,51245.0
2019-07-05 14:30:00,31.41,31.46,31.36,31.44,56920.0,30.4102,30.4586,30.3618,30.4392,56920.0
2019-07-05 15:00:00,31.43,31.52,31.38,31.52,37170.0,30.4295,30.5167,30.3811,30.5167,37170.0
2019-07-05 15:30:00,31.52,31.55,31.45,31.54,146130.0,30.5167,30.5457,30.4489,30.536,146130.0
2019-07-08 09:30:00,31.33,31.35,31.11,31.28,33610.0,30.3327,30.3521,30.1197,30.2843,33610.0
2019-07-08 10:00:00,31.3,31.46,31.29,31.35,33624.0,30.3037,30.4586,30.294,30.3521,33624.0
2019-07-08 10:30:00,31.34,31.35,31.23,31.24,31597.0,30.3424,30.3521,30.2359,30.2456,31597.0
2019-07-08 11:00:00,31.24,31.24,31.08,31.13,93025.0,30.2456,30.2456,30.0907,30.1391,93025.0
2019-07-08 11:30:00,31.13,31.17,31.07,31.12,26347.0,30.1391,30.1778,30.081,30.1294,26347.0
2019-07-08 12:00:00,31.13,31.17,31.07,31.11,41739.0,30.1391,30.1778,30.081,30.1197,41739.0
2019-07-08 12:30:00,31.13,31.16,31.11,31.14,17891.0,30.1391,30.1681,30.1197,30.1488,17891.0
2019-07-08 13:00:00,31.14,31.17,31.07,31.07,138758.0,30.1488,30.1778,30.081,30.081,138758.0
2019-07-08 13:30:00,31.07,31.15,31.07,31.12,15845.0,30.081,30.1584,30.081,30.1294,15845.0
2019-07-08 14:00:00,31.12,31.12,30.92,30.94,109836.0,30.1294,30.1294,29.9358,29.9551,109836.0
2019-07-08 14:30:00,30.93,31.05,30.91,30.98,99118.0,29.9455,30.0616,29.9261,29.9939,99118.0
2019-07-08 15:00:00,30.97,31.11,30.95,31.09,150769.0,29.9842,30.1197,29.9648,30.1004,150769.0
2019-07-08 15:30:00,31.09,31.12,31.01,31.01,344508.0,30.1004,30.1294,30.0229,30.0229,344508.0
2019-07-09 09:30:00,30.99,31.17,30.82,30.97,73497.0,30.0035,30.1778,29.839,29.9842,73497.0
2019-07-09 10:00:00,30.98,30.99,30.83,30.85,43412.0,29.9939,30.0035,29.8486,29.868,43412.0
2019-07-09 10:30:00,30.86,30.94,30.84,30.84,29457.0,29.8777,29.9551,29.8583,29.8583,29457.0
2019-07-09 11:00:00,30.85,30.91,30.77,30.78,46544.0,29.868,29.9261,29.7905,29.8002,46544.0
2019-07-09 11:30:00,30.78,30.83,30.75,30.8,17136.0,29.8002,29.8486,29.7712,29.8196,17136.0
2019-07-09 12:00:00,30.8,30.84,30.77,30.83,52916.0,29.8196,29.8583,29.7905,29.8486,52916.0
2019-07-09 12:30:00,30.83,30.83,30.74,30.75,17372.0,29.8486,29.8486,29.7615,29.7712,17372.0
2019-07-09 13:00:00,30.76,30.76,30.69,30.72,27608.0,29.7809,29.7809,29.7131,29.7421,27608.0
2019-07-09 13:30:00,30.72,30.73,30.61,30.61,40259.0,29.7421,29.7518,29.6356,29.6356,40259.0
2019-07-09 14:00:00,30.61,30.65,30.59,30.62,50179.0,29.6356,29.6744,29.6163,29.6453,50179.0
2019-07-09 14:30:00,30.63,30.7,30.62,30.66,36534.0,29.655,29.7228,29.6453,29.684,36534.0
2019-07-09 15:00:00,30.66,30.67,30.59,30.64,69405.0,29.684,29.6937,29.6163,29.6647,69405.0
2019-07-09 15:30:00,30.63,30.83,30.63,30.8,287315.0,29.655,29.8486,29.655,29.8196,287315.0
2019-07-10 09:30:00,30.96,31.1,30.81,30.82,59949.0,29.9745,30.11,29.8293,29.839,59949.0
2019-07-10 10:00:00,30.82,30.85,30.58,30.65,71575.0,29.839,29.868,29.6066,29.6744,71575.0
2019-07-10 10:30:00,30.68,30.72,30.61,30.62,95902.0,29.7034,29.7421,29.6356,29.6453,95902.0
2019-07-10 11:00:00,30.62,30.95,30.62,30.93,141338.0,29.6453,29.9648,29.6453,29.9455,141338.0
2019-07-10 11:30:00,30.93,30.98,30.86,30.87,82870.0,29.9455,29.9939,29.8777,29.8874,82870.0
2019-07-10 12:00:00,30.87,30.92,30.87,30.91,18457.0,29.8874,29.9358,29.8874,29.9261,18457.0
2019-07-10 12:30:00,30.91,30.94,30.87,30.87,18495.0,29.9261,29.9551,29.8874,29.8874,18495.0
2019-07-10 13:00:00,30.87,30.89,30.81,30.81,15206.0,29.8874,29.9067,29.8293,29.8293,15206.0
2019-07-10 13:30:00,30.82,30.85,30.79,30.8,33078.0,29.839,29.868,29.8099,29.8196,33078.0
2019-07-10 14:00:00,30.79,30.82,30.77,30.78,39312.0,29.8099,29.839,29.7905,29.8002,39312.0
2019-07-10 14:30:00,30.79,30.84,30.78,30.81,30763.0,29.8099,29.8583,29.8002,29.8293,30763.0
2019-07-10 15:00:00,30.8,30.83,30.78,30.81,32114.0,29.8196,29.8486,29.8002,29.8293,32114.0
2019-07-10 15:30:00,30.81,30.86,30.77,30.84,164561.0,29.8293,29.8777,29.7905,29.8583,164561.0
2019-07-11 09:30:00,30.92,30.92,30.64,30.72,31175.0,29.9358,29.9358,29.6647,29.7421,31175.0
2019-07-11 10:00:00,30.72,30.79,30.69,30.7,294965.0,29.7421,29.8099,29.7131,29.7228,294965.0
2019-07-11 10:30:00,30.68,30.68,30.45,30.49,34779.0,29.7034,29.7034,29.4807,29.5195,34779.0
2019-07-11 11:00:00,30.5,30.62,30.48,30.59,21004.0,29.5291,29.6453,29.5098,29.6163,21004.0
2019-07-11 11:30:00,30.57,30.69,30.55,30.65,17931.0,29.5969,29.7131,29.5775,29.6744,17931.0
2019-07-11 12:00:00,30.65,30.69,30.62,30.68,13588.0,29.6744,29.7131,29.6453,29.7034,13588.0
2019-07-11 12:30:00,30.68,30.68,30.6,30.61,28952.0,29.7034,29.7034,29.626,29.6356,28952.0
2019-07-11 13:00:00,30.62,30.63,30.51,30.52,13555.0,29.6453,29.655,29.5388,29.5485,13555.0
2019-07-11 13:30:00,30.53,30.53,30.43,30.44,14294.0,29.5582,29.5582,29.4614,29.471,14294.0
2019-07-11 14:00:00,30.44,30.45,30.34,30.36,29526.0,29.471,29.4807,29.3742,29.3936,29526.0
2019-07-11 14:30:00,30.36,30.44,30.36,30.38,19673.0,29.3936,29.471,29.3936,29.413,19673.0
2019-07-11 15:00:00,30.37,30.4,30.3,30.3,40892.0,29.4033,29.4323,29.3355,29.3355,40892.0
2019-07-11 15:30:00,30.3,30.38,30.29,30.33,193951.0,29.3355,29.413,29.3258,29.3646,193951.0
2019-07-12 09:30:00,30.57,30.8,30.54,30.73,34286.0,29.5969,29.8196,29.5679,29.7518,34286.0
2019-07-12 10:00:00,30.72,30.75,30.66,30.74,14411.0,29.7421,29.7712,29.684,29.7615,14411.0
2019-07-12 10:30:00,30.75,30.8,30.65,30.68,36757.0,29.7712,29.8196,29.6744,29.7034,36757.0
2019-07-12 11:00:00,30.68,30.72,30.63,30.71,24241.0,29.7034,29.7421,29.655,29.7325,24241.0
2019-07-12 11:30:00,30.71,30.76,30.68,30.74,16396.0,29.7325,29.7809,29.7034,29.7615,16396.0
2019-07-12 12:00:00,30.74,30.74,30.64,30.7,13307.0,29.7615,29.7615,29.6647,29.7228,13307.0
2019-07-12 12:30:00,30.7,30.73,30.69,30.71,21281.0,29.7228,29.7518,29.7131,29.7325,21281.0
2019-07-12 13:00:00,30.71,30.77,30.69,30.74,30568.0,29.7325,29.7905,29.7131,29.7615,30568.0
2019-07-12 13:30:00,30.74,30.74,30.64,30.65,20124.0,29.7615,29.7615,29.6647,29.6744,20124.0
2019-07-12 14:00:00,30.65,30.67,30.6,30.66,63611.0,29.6744,29.6937,29.626,29.684,63611.0
2019-07-12 14:30:00,30.66,30.75,30.65,30.75,20428.0,29.684,29.7712,29.6744,29.7712,20428.0
2019-07-12 15:00:00,30.75,30.88,30.73,30.85,60667.0,29.7712,29.897,29.7518,29.868,60667.0
2019-07-12 15:30:00,30.85,30.89,30.75,30.76,126109.0,29.868,29.9067,29.7712,29.7809,126109.0
2019-07-15 09:30:00,30.79,30.99,30.58,30.62,34081.0,29.8099,30.0035,29.6066,29.6453,34081.0
2019-07-15 10:00:00,30.64,30.73,30.56,30.59,26091.0,29.6647,29.7518,29.5872,29.6163,26091.0
2019-07-15 10:30:00,30.59,30.72,30.51,30.66,26667.0,29.6163,29.7421,29.5388,29.684,26667.0
2019-07-15 11:00:00,30.65,30.67,30.56,30.64,42855.0,29.6744,29.6937,29.5872,29.6647,42855.0
2019-07-15 11:30:00,30.63,30.69,30.59,30.62,28577.0,29.655,29.7131,29.6163,29.6453,28577.0
2019-07-15 12:00:00,30.61,30.66,30.58,30.64,12495.0,29.6356,29.684,29.6066,29.6647,12495.0
2019-07-15 12:30:00,30.63,30.77,30.63,30.76,21532.0,29.655,29.7905,29.655,29.7809,21532.0
2019-07-15 13:00:00,30.77,30.83,30.74,30.76,30473.0,29.7905,29.8486,29.7615,29.7809,30473.0
2019-07-15 13:30:00,30.75,30.86,30.72,30.83,46082.0,29.7712,29.8777,29.7421,29.8486,46082.0
2019-07-15 14:00:00,30.82,30.88,30.71,30.71,33555.0,29.839,29.897,29.7325,29.7325,33555.0
2019-07-15 14:30:00,30.72,30.77,30.66,30.73,47915.0,29.7421,29.7905,29.684,29.7518,47915.0
2019-07-15 15:00:00,30.72,30.75,30.65,30.72,41418.0,29.7421,29.7712,29.6744,29.7421,41418.0
2019-07-15 15:30:00,30.73,30.79,30.69,30.69,88697.0,29.7518,29.8099,29.7131,29.7131,88697.0
2019-07-16 09:30:00,30.48,30.61,30.28,30.6,27455.0,29.5098,29.6356,29.3161,29.626,27455.0
2019-07-16 10:00:00,30.62,30.73,30.61,30.7,19807.0,29.6453,29.7518,29.6356,29.7228,19807.0
2019-07-16 10:30:00,30.72,30.74,30.65,30.68,11075.0,29.7421,29.7615,29.6744,29.7034,11075.0
2019-07-16 11:00:00,30.69,30.77,30.66,30.67,11631.0,29.7131,29.7905,29.684,29.6937,11631.0
2019-07-16 11:30:00,30.68,30.72,30.63,30.66,15548.0,29.7034,29.7421,29.655,29.684,15548.0
2019-07-16 12:00:00,30.67,30.69,30.48,30.59,29456.0,29.6937,29.7131,29.5098,29.6163,29456.0
2019-07-16 12:30:00,30.6,30.66,30.56,30.57,14805.0,29.626,29.684,29.5872,29.5969,14805.0
2019-07-16 13:00:00,30.57,30.64,30.57,30.63,11609.0,29.5969,29.6647,29.5969,29.655,11609.0
2019-07-16 13:30:00,30.63,30.65,30.57,30.59,13346.0,29.655,29.6744,29.5969,29.6163,13346.0
2019-07-16 14:00:00,30.6,30.65,30.54,30.61,23842.0,29.626,29.6744,29.5679,29.6356,23842.0
2019-07-16 14:30:00,30.61,30.62,30.54,30.6,18061.0,29.6356,29.6453,29.5679,29.626,18061.0
2019-07-16 15:00:00,30.6,30.67,30.56,30.58,30181.0,29.626,29.6937,29.5872,29.6066,30181.0
2019-07-16 15:30:00,30.58,30.69,30.54,30.54,117828.0,29.6066,29.7131,29.5679,29.5679,117828.0
2019-07-17 09:30:00,30.55,30.69,30.49,30.52,29286.0,29.5775,29.7131,29.5195,29.5485,29286.0
2019-07-17 10:00:00,30.54,30.64,30.43,30.57,37250.0,29.5679,29.6647,29.4614,29.5969,37250.0
2019-07-17 10:30:00,30.56,30.61,30.47,30.59,26137.0,29.5872,29.6356,29.5001,29.6163,26137.0
2019-07-17 11:00:00,30.6,30.8,30.57,30.8,31113.0,29.626,29.8196,29.5969,29.8196,31113.0
2019-07-17 11:30:00,30.8,30.84,30.73,30.75,38662.0,29.8196,29.8583,29.7518,29.7712,38662.0
2019-07-17 12:00:00,30.75,30.8,30.72,30.75,20969.0,29.7712,29.8196,29.7421,29.7712,20969.0
2019-07-17 12:30:00,30.76,30.76,30.71,30.71,15819.0,29.7809,29.7809,29.7325,29.7325,15819.0
2019-07-17 13:00:00,30.72,30.74,30.67,30.7,19790.0,29.7421,29.7615,29.6937,29.7228,19790.0
2019-07-17 13:30:00,30.7,30.77,30.67,30.68,36267.0,29.7228,29.7905,29.6937,29.7034,36267.0
2019-07-17 14:00:00,30.68,30.71,30.62,30.69,40560.0,29.7034,29.7325,29.6453,29.7131,40560.0
2019-07-17 14:30:00,30.69,30.73,30.59,30.61,26237.0,29.7131,29.7518,29.6163,29.6356,26237.0
2019-07-17 15:00:00,30.61,30.62,30.48,30.48,59272.0,29.6356,29.6453,29.5098,29.5098,59272.0
2019-07-17 15:30:00,30.48,30.62,30.42,30.42,160795.0,29.5098,29.6453,29.4517,29.4517,160795.0
2019-07-18 09:30:00,30.41,30.42,30.1,30.14,54449.0,29.442,29.4517,29.1419,29.1806,54449.0
2019-07-18 10:00:00,30.15,30.27,30.07,30.26,56180.0,29.1903,29.3065,29.1128,29.2968,56180.0
2019-07-18 10:30:00,30.26,30.32,30.23,30.26,20340.0,29.2968,29.3549,29.2677,29.2968,20340.0
2019-07-18 11:00:00,30.27,30.31,30.12,30.16,31969.0,29.3065,29.3452,29.1612,29.2,31969.0
2019-07-18 11:30:00,30.15,30.31,30.14,30.3,25389.0,29.1903,29.3452,29.1806,29.3355,25389.0
2019-07-18 12:00:00,30.28,30.36,30.28,30.36,25532.0,29.3161,29.3936,29.3161,29.3936,25532.0
2019-07-18 12:30:00,30.36,30.38,30.12,30.13,46318.0,29.3936,29.413,29.1612,29.1709,46318.0
2019-07-18 13:00:00,30.12,30.25,30.1,30.21,35250.0,29.1612,29.2871,29.1419,29.2484,35250.0
2019-07-18 13:30:00,30.22,30.23,30.16,30.19,32003.0,29.2581,29.2677,29.2,29.229,32003.0
2019-07-18 14:00:00,30.19,30.34,30.18,30.34,32322.0,29.229,29.3742,29.2193,29.3742,32322.0
2019-07-18 14:30:00,30.34,30.37,30.29,30.37,42681.0,29.3742,29.4033,29.3258,29.4033,42681.0
2019-07-18 15:00:00,30.36,30.4,30.22,30.28,79009.0,29.3936,29.4323,29.2581,29.3161,79009.0
2019-07-18 15:30:00,30.28,30.35,30.26,30.34,204998.0,29.3161,29.3839,29.2968,29.3742,204998.0
2019-07-19 09:30:00,30.73,30.74,30.46,30.54,40051.0,29.7518,29.7615,29.4904,29.5679,40051.0
2019-07-19 10:00:00,30.55,30.66,30.55,30.65,30098.0,29.5775,29.684,29.5775,29.6744,30098.0
2019-07-19 10:30:00,30.66,30.74,30.62,30.64,42377.0,29.684,29.7615,29.6453,29.6647,42377.0
2019-07-19 11:00:00,30.64,30.76,30.62,30.66,63098.0,29.6647,29.7809,29.6453,29.684,63098.0
2019-07-19 11:30:00,30.65,30.66,30.57,30.66,25992.0,29.6744,29.684,29.5969,29.684,25992.0
2019-07-19 12:00:00,30.66,30.74,30.66,30.71,21579.0,29.684,29.7615,29.684,29.7325,21579.0
2019-07-19 12:30:00,30.71,30.75,30.65,30.71,17425.0,29.7325,29.7712,29.6744,29.7325,17425.0
2019-07-19 13:00:00,30.71,30.74,30.69,30.71,16674.0,29.7325,29.7615,29.7131,29.7325,16674.0
2019-07-19 13:30:00,30.7,30.72,30.68,30.71,19890.0,29.7228,29.7421,29.7034,29.7325,19890.0
2019-07-19 14:00:00,30.71,30.72,30.59,30.6,30322.0,29.7325,29.7421,29.6163,29.626,30322.0
2019-07-19 14:30:00,30.6,30.61,30.49,30.49,104809.0,29.626,29.6356,29.5195,29.5195,104809.0
2019-07-19 15:00:00,30.49,30.5,30.32,30.4,80456.0,29.5195,29.5291,29.3549,29.4323,80456.0
2019-07-19 15:30:00,30.4,30.44,30.23,30.25,183086.0,29.4323,29.471,29.2677,29.2871,183086.0
2019-07-22 09:30:00,30.46,30.81,30.46,30.5,46905.0,29.4904,29.8293,29.4904,29.5291,46905.0
2019-07-22 10:00:00,30.51,30.65,30.46,30.58,24063.0,29.5388,29.6744,29.4904,29.6066,24063.0
2019-07-22 10:30:00,30.58,30.62,30.51,30.6,20574.0,29.6066,29.6453,29.5388,29.626,20574.0
2019-07-22 11:00:00,30.6,30.68,30.57,30.66,26904.0,29.626,29.7034,29.5969,29.684,26904.0
2019-07-22 11:30:00,30.66,30.75,30.66,30.74,26031.0,29.684,29.7712,29.684,29.7615,26031.0
2019-07-22 12:00:00,30.74,30.74,30.64,30.7,16048.0,29.7615,29.7615,29.6647,29.7228,16048.0
2019-07-22 12:30:00,30.71,30.72,30.62,30.64,29596.0,29.7325,29.7421,29.6453,29.6647,29596.0
2019-07-22 13:00:00,30.65,30.66,30.57,30.59,19707.0,29.6744,29.684,29.5969,29.6163,19707.0
2019-07-22 13:30:00,30.6,30.62,30.52,30.53,15756.0,29.626,29.6453,29.5485,29.5582,15756.0
2019-07-22 14:00:00,30.52,30.63,30.52,30.59,23406.0,29.5485,29.655,29.5485,29.6163,23406.0
2019-07-22 14:30:00,30.58,30.58,30.49,30.51,20642.0,29.6066,29.6066,29.5195,29.5388,20642.0
2019-07-22 15:00:00,30.51,30.58,30.46,30.54,61382.0,29.5388,29.6066,29.4904,29.5679,61382.0
2019-07-22 15:30:00,30.54,30.54,30.41,30.47,157597.0,29.5679,29.5679,29.442,29.5001,157597.0
2019-07-23 09:30:00,30.64,30.75,30.62,30.71,20932.0,29.6647,29.7712,29.6453,29.7325,20932.0
2019-07-23 10:00:00,30.69,30.77,30.56,30.56,30439.0,29.7131,29.7905,29.5872,29.5872,30439.0
2019-07-23 10:30:00,30.58,30.65,30.5,30.54,16930.0,29.6066,29.6744,29.5291,29.5679,16930.0
2019-07-23 11:00:00,30.54,30.7,30.53,30.66,28994.0,29.5679,29.7228,29.5582,29.684,28994.0
2019-07-23 11:30:00,30.64,30.66,30.59,30.63,15283.0,29.6647,29.684,29.6163,29.655,15283.0
2019-07-23 12:00:00,30.64,30.71,30.62,30.7,40921.0,29.6647,29.7325,29.6453,29.7228,40921.0
2019-07-23 12:30:00,30.69,30.77,30.67,30.76,21688.0,29.7131,29.7905,29.6937,29.7809,21688.0
2019-07-23 13:00:00,30.75,30.77,30.68,30.7,30872.0,29.7712,29.7905,29.7034,29.7228,30872.0
2019-07-23 13:30:00,30.7,30.81,30.67,30.76,44961.0,29.7228,29.8293,29.6937,29.7809,44961.0
2019-07-23 14:00:00,30.76,30.79,30.74,30.79,27543.0,29.7809,29.8099,29.7615,29.8099,27543.0
2019-07-23 14:30:00,30.79,30.81,30.74,30.77,39596.0,29.8099,29.8293,29.7615,29.7905,39596.0
2019-07-23 15:00:00,30.79,30.82,30.75,30.81,45333.0,29.8099,29.839,29.7712,29.8293,45333.0
2019-07-23 15:30:00,30.81,30.87,30.79,30.82,151538.0,29.8293,29.8874,29.8099,29.839,151538.0
2019-07-24 09:30:00,30.73,31.0,30.73,30.91,38731.0,29.7518,30.0132,29.7518,29.9261,38731.0
2019-07-24 10:00:00,30.89,31.06,30.88,31.04,69247.0,29.9067,30.0713,29.897,30.052,69247.0
2019-07-24 10:30:00,31.05,31.11,31.01,31.1,15592.0,30.0616,30.1197,30.0229,30.11,15592.0
2019-07-24 11:00:00,31.09,31.09,31.01,31.04,15484.0,30.1004,30.1004,30.0229,30.052,15484.0
2019-07-24 11:30:00,31.04,31.08,30.99,31.01,17583.0,30.052,30.0907,30.0035,30.0229,17583.0
2019-07-24 12:00:00,31.01,31.06,30.94,31.04,20096.0,30.0229,30.0713,29.9551,30.052,20096.0
2019-07-24 12:30:00,31.03,31.16,31.03,31.13,21135.0,30.0423,30.1681,30.0423,30.1391,21135.0
2019-07-24 13:00:00,31.13,31.15,31.11,31.15,10828.0,30.1391,30.1584,30.1197,30.1584,10828.0
2019-07-24 13:30:00,31.14,31.17,31.11,31.15,24657.0,30.1488,30.1778,30.1197,30.1584,24657.0
2019-07-24 14:00:00,31.15,31.18,31.04,31.07,33829.0,30.1584,30.1875,30.052,30.081,33829.0
2019-07-24 14:30:00,31.07,31.09,31.01,31.09,21327.0,30.081,30.1004,30.0229,30.1004,21327.0
2019-07-24 15:00:00,31.09,31.12,31.04,31.07,57409.0,30.1004,30.1294,30.052,30.081,57409.0
2019-07-24 15:30:00,31.07,31.09,30.92,30.96,294015.0,30.081,30.1004,29.9358,29.9745,294015.0
2019-07-25 09:30:00,30.86,30.86,30.64,30.81,21841.0,29.8777,29.8777,29.6647,29.8293,21841.0
2019-07-25 10:00:00,30.83,30.95,30.82,30.86,24793.0,29.8486,29.9648,29.839,29.8777,24793.0
2019-07-25 10:30:00,30.85,30.89,30.77,30.83,17119.0,29.868,29.9067,29.7905,29.8486,17119.0
2019-07-25 11:00:00,30.82,31.03,30.8,30.9,34229.0,29.839,30.0423,29.8196,29.9164,34229.0
2019-07-25 11:30:00,30.9,31.01,30.89,30.99,16566.0,29.9164,30.0229,29.9067,30.0035,16566.0
2019-07-25 12:00:00,31.0,31.01,30.92,31.0,22108.0,30.0132,30.0229,29.9358,30.0132,22108.0
2019-07-25 12:30:00,31.0,31.01,30.82,30.87,29553.0,30.0132,30.0229,29.839,29.8874,29553.0
2019-07-25 13:00:00,30.87,30.89,30.83,30.89,19708.0,29.8874,29.9067,29.8486,29.9067,19708.0
2019-07-25 13:30:00,30.9,30.93,30.87,30.88,17031.0,29.9164,29.9455,29.8874,29.897,17031.0
2019-07-25 14:00:00,30.88,31.0,30.87,30.94,27966.0,29.897,30.0132,29.8874,29.9551,27966.0
2019-07-25 14:30:00,30.94,30.96,30.81,30.83,16317.0,29.9551,29.9745,29.8293,29.8486,16317.0
2019-07-25 15:00:00,30.82,30.9,30.81,30.9,24181.0,29.839,29.9164,29.8293,29.9164,24181.0
2019-07-25 15:30:00,30.91,30.99,30.81,30.86,232721.0,29.9261,30.0035,29.8293,29.8777,232721.0
2019-07-26 09:30:00,31.0,31.1,30.9,31.03,43059.0,30.0132,30.11,29.9164,30.0423,43059.0
2019-07-26 10:00:00,31.05,31.11,30.93,30.94,17770.0,30.0616,30.1197,29.9455,29.9551,17770.0
2019-07-26 10:30:00,30.93,31.09,30.86,31.01,43683.0,29.9455,30.1004,29.8777,30.0229,43683.0
2019-07-26 11:00:00,31.01,31.05,31.01,31.02,18187.0,30.0229,30.0616,30.0229,30.0326,18187.0
2019-07-26 11:30:00,31.0,31.02,30.92,30.93,27464.0,30.0132,30.0326,29.9358,29.9455,27464.0
2019-07-26 12:00:00,30.93,30.93,30.77,30.84,36759.0,29.9455,29.9455,29.7905,29.8583,36759.0
2019-07-26 12:30:00,30.84,30.89,30.82,30.87,19505.0,29.8583,29.9067,29.839,29.8874,19505.0
2019-07-26 13:00:00,30.87,31.05,30.87,31.02,42337.0,29.8874,30.0616,29.8874,30.0326,42337.0
2019-07-26 13:30:00,31.02,31.19,31.01,31.17,46417.0,30.0326,30.1972,30.0229,30.1778,46417.0
2019-07-26 14:00:00,31.17,31.19,31.08,31.18,33034.0,30.1778,30.1972,30.0907,30.1875,33034.0
2019-07-26 14:30:00,31.18,31.21,31.12,31.13,25235.0,30.1875,30.2165,30.1294,30.1391,25235.0
2019-07-26 15:00:00,31.13,31.19,31.11,31.16,50575.0,30.1391,30.1972,30.1197,30.1681,50575.0
2019-07-26 15:30:00,31.16,31.2,31.07,31.12,135457.0,30.1681,30.2069,30.081,30.1294,135457.0
2019-07-29 09:30:00,31.09,31.29,30.85,31.2,72807.0,30.1004,30.294,29.868,30.2069,72807.0
2019-07-29 10:00:00,31.19,31.2,31.05,31.1,22599.0,30.1972,30.2069,30.0616,30.11,22599.0
2019-07-29 10:30:00,31.09,31.23,31.09,31.2,15078.0,30.1004,30.2359,30.1004,30.2069,15078.0
2019-07-29 11:00:00,31.2,31.2,31.12,31.13,20978.0,30.2069,30.2069,30.1294,30.1391,20978.0
2019-07-29 11:30:00,31.14,31.16,31.08,31.15,26432.0,30.1488,30.1681,30.0907,30.1584,26432.0
2019-07-29 12:00:00,31.14,31.26,31.1,31.26,36005.0,30.1488,30.2649,30.11,30.2649,36005.0
2019-07-29 12:30:00,31.26,31.34,31.24,31.32,48684.0,30.2649,30.3424,30.2456,30.323,48684.0
2019-07-29 13:00:00,31.32,31.35,31.23,31.25,42550.0,30.323,30.3521,30.2359,30.2553,42550.0
2019-07-29 13:30:00,31.26,31.27,31.18,31.21,25297.0,30.2649,30.2746,30.1875,30.2165,25297.0
2019-07-29 14:00:00,31.21,31.29,31.2,31.28,30675.0,30.2165,30.294,30.2069,30.2843,30675.0
2019-07-29 14:30:00,31.27,31.28,31.18,31.19,32852.0,30.2746,30.2843,30.1875,30.1972,32852.0
2019-07-29 15:00:00,31.19,31.24,31.17,31.19,42154.0,30.1972,30.2456,30.1778,30.1972,42154.0
2019-07-29 15:30:00,31.19,31.23,31.16,31.23,144466.0,30.1972,30.2359,30.1681,30.2359,144466.0
2019-07-30 09:30:00,30.93,31.08,30.81,31.0,35700.0,29.9455,30.0907,29.8293,30.0132,35700.0
2019-07-30 10:00:00,30.99,31.17,30.97,31.1,22424.0,30.0035,30.1778,29.9842,30.11,22424.0
2019-07-30 10:30:00,31.1,31.24,31.09,31.21,23188.0,30.11,30.2456,30.1004,30.2165,23188.0
2019-07-30 11:00:00,31.21,31.27,31.18,31.19,21100.0,30.2165,30.2746,30.1875,30.1972,21100.0
2019-07-30 11:30:00,31.21,31.46,31.21,31.43,93251.0,30.2165,30.4586,30.2165,30.4295,93251.0
2019-07-30 12:00:00,31.43,31.43,31.23,31.27,25111.0,30.4295,30.4295,30.2359,30.2746,25111.0
2019-07-30 12:30:00,31.27,31.34,31.26,31.28,21813.0,30.2746,30.3424,30.2649,30.2843,21813.0
2019-07-30 13:00:00,31.29,31.32,31.26,31.3,24532.0,30.294,30.323,30.2649,30.3037,24532.0
2019-07-30 13:30:00,31.31,31.33,31.28,31.31,21097.0,30.3134,30.3327,30.2843,30.3134,21097.0
2019-07-30 14:00:00,31.31,31.35,31.26,31.27,28552.0,30.3134,30.3521,30.2649,30.2746,28552.0
2019-07-30 14:30:00,31.27,31.33,31.27,31.32,25946.0,30.2746,30.3327,30.2746,30.323,25946.0
2019-07-30 15:00:00,31.32,31.34,31.29,31.32,38160.0,30.323,30.3424,30.294,30.323,38160.0
2019-07-30 15:30:00,31.33,31.42,31.31,31.42,140644.0,30.3327,30.4199,30.3134,30.4199,140644.0
2019-07-31 09:30:00,31.45,31.63,31.31,31.4,81438.0,30.4489,30.6232,30.3134,30.4005,81438.0
2019-07-31 10:00:00,31.39,31.41,31.19,31.26,119622.0,30.3908,30.4102,30.1972,30.2649,119622.0
2019-07-31 10:30:00,31.26,31.3,31.17,31.3,31049.0,30.2649,30.3037,30.1778,30.3037,31049.0
2019-07-31 11:00:00,31.3,31.44,31.3,31.34,26241.0,30.3037,30.4392,30.3037,30.3424,26241.0
2019-07-31 11:30:00,31.34,31.43,31.33,31.35,21486.0,30.3424,30.4295,30.3327,30.3521,21486.0
2019-07-31 12:00:00,31.35,31.4,31.33,31.34,30190.0,30.3521,30.4005,30.3327,30.3424,30190.0
2019-07-31 12:30:00,31.34,31.34,31.28,31.31,23317.0,30.3424,30.3424,30.2843,30.3134,23317.0
2019-07-31 13:00:00,31.31,31.33,31.26,31.29,19009.0,30.3134,30.3327,30.2649,30.294,19009.0
2019-07-31 13:30:00,31.29,31.35,31.28,31.32,54425.0,30.294,30.3521,30.2843,30.323,54425.0
2019-07-31 14:00:00,31.32,31.39,31.25,31.28,43962.0,30.323,30.3908,30.2553,30.2843,43962.0
2019-07-31 14:30:00,31.28,31.31,30.78,31.02,86914.0,30.2843,30.3134,29.8002,30.0326,86914.0
2019-07-31 15:00:00,31.0,31.21,30.97,31.18,47033.0,30.0132,30.2165,29.9842,30.1875,47033.0
2019-07-31 15:30:00,31.18,31.2,30.84,30.86,185318.0,30.1875,30.2069,29.8583,29.8777,185318.0
2019-08-01 09:30:00,30.87,31.26,30.87,31.09,94879.0,29.8874,30.2649,29.8874,30.1004,94879.0
2019-08-01 10:00:00,31.1,31.11,30.9,31.05,61307.0,30.11,30.1197,29.9164,30.0616,61307.0
2019-08-01 10:30:00,31.05,31.3,31.03,31.22,38697.0,30.0616,30.3037,30.0423,30.2262,38697.0
2019-08-01 11:00:00,31.23,31.37,31.22,31.37,30300.0,30.2359,30.3714,30.2262,30.3714,30300.0
2019-08-01 11:30:00,31.36,31.36,31.22,31.25,19358.0,30.3618,30.3618,30.2262,30.2553,19358.0
2019-08-01 12:00:00,31.26,31.26,31.14,31.16,23328.0,30.2649,30.2649,30.1488,30.1681,23328.0
2019-08-01 12:30:00,31.18,31.28,31.16,31.27,23697.0,30.1875,30.2843,30.1681,30.2746,23697.0
2019-08-01 13:00:00,31.27,31.33,31.1,31.12,42053.0,30.2746,30.3327,30.11,30.1294,42053.0
2019-08-01 13:30:00,31.1,31.18,30.53,30.73,51185.0,30.11,30.1875,29.5582,29.7518,51185.0
2019-08-01 14:00:00,30.72,30.72,30.13,30.15,155245.0,29.7421,29.7421,29.1709,29.1903,155245.0
2019-08-01 14:30:00,30.16,30.21,30.01,30.14,77764.0,29.2,29.2484,29.0547,29.1806,77764.0
2019-08-01 15:00:00,30.16,30.23,29.98,30.18,70146.0,29.2,29.2677,29.0257,29.2193,70146.0
2019-08-01 15:30:00,30.18,30.19,29.92,30.09,287230.0,29.2193,29.229,28.9676,29.1322,287230.0
2019-08-02 09:30:00,29.8,29.81,29.35,29.61,64926.0,28.8514,28.8611,28.4157,28.6675,64926.0
2019-08-02 10:00:00,29.57,29.62,29.19,29.22,63082.0,28.6287,28.6772,28.2608,28.2899,63082.0
2019-08-02 10:30:00,29.22,29.22,28.93,28.98,62603.0,28.2899,28.2899,28.0091,28.0575,62603.0
2019-08-02 11:00:00,28.99,29.28,28.98,29.17,93059.0,28.0672,28.348,28.0575,28.2415,93059.0
2019-08-02 11:30:00,29.18,29.23,29.12,29.18,40055.0,28.2512,28.2996,28.1931,28.2512,40055.0
2019-08-02 12:00:00,29.17,29.26,29.14,29.23,21868.0,28.2415,28.3286,28.2124,28.2996,21868.0
2019-08-02 12:30:00,29.23,29.23,29.1,29.1,21832.0,28.2996,28.2996,28.1737,28.1737,21832.0
2019-08-02 13:00:00,29.11,29.15,29.04,29.12,21813.0,28.1834,28.2221,28.1156,28.1931,21813.0
2019-08-02 13:30:00,29.12,29.12,29.07,29.09,19915.0,28.1931,28.1931,28.1447,28.164,19915.0
2019-08-02 14:00:00,29.09,29.15,29.06,29.11,28647.0,28.164,28.2221,28.135,28.1834,28647.0
2019-08-02 14:30:00,29.11,29.17,29.03,29.05,26935.0,28.1834,28.2415,28.1059,28.1253,26935.0
2019-08-02 15:00:00,29.05,29.2,29.0,29.17,51601.0,28.1253,28.2705,28.0769,28.2415,51601.0
2019-08-02 15:30:00,29.16,29.21,29.08,29.14,158098.0,28.2318,28.2802,28.1543,28.2124,158098.0
2019-08-05 09:30:00,28.35,28.54,28.17,28.34,90640.0,27.4476,27.6315,27.2733,27.4379,90640.0
2019-08-05 10:00:00,28.32,28.32,28.12,28.13,33721.0,27.4185,27.4185,27.2249,27.2346,33721.0
2019-08-05 10:30:00,28.1,28.18,27.94,28.03,89283.0,27.2055,27.283,27.0506,27.1378,89283.0
2019-08-05 11:00:00,28.04,28.22,28.0,28.09,32797.0,27.1474,27.3217,27.1087,27.1959,32797.0
2019-08-05 11:30:00,28.08,28.09,28.01,28.04,34289.0,27.1862,27.1959,27.1184,27.1474,34289.0
2019-08-05 12:00:00,28.04,28.09,27.92,27.99,27263.0,27.1474,27.1959,27.0313,27.099,27263.0
2019-08-05 12:30:00,27.98,28.0,27.89,27.91,27471.0,27.0894,27.1087,27.0022,27.0216,27471.0
2019-08-05 13:00:00,27.9,28.13,27.9,28.13,50408.0,27.0119,27.2346,27.0119,27.2346,50408.0
2019-08-05 13:30:00,28.13,28.19,27.96,27.97,31394.0,27.2346,27.2927,27.07,27.0797,31394.0
2019-08-05 14:00:00,27.97,27.99,27.86,27.87,25222.0,27.0797,27.099,26.9732,26.9829,25222.0
2019-08-05 14:30:00,27.87,27.96,27.84,27.91,42842.0,26.9829,27.07,26.9538,27.0216,42842.0
2019-08-05 15:00:00,27.9,28.12,27.86,28.05,93084.0,27.0119,27.2249,26.9732,27.1571,93084.0
2019-08-05 15:30:00,28.03,28.07,27.88,27.88,235407.0,27.1378,27.1765,26.9925,26.9925,235407.0
2019-08-06 09:30:00,28.21,28.34,27.99,28.05,44936.0,27.312,27.4379,27.099,27.1571,44936.0
2019-08-06 10:00:00,28.06,28.06,27.7,27.79,78416.0,27.1668,27.1668,26.8183,26.9054,78416.0
2019-08-06 10:30:00,27.79,27.96,27.67,27.73,47957.0,26.9054,27.07,26.7892,26.8473,47957.0
2019-08-06 11:00:00,27.71,27.82,27.67,27.74,43269.0,26.8279,26.9344,26.7892,26.857,43269.0
2019-08-06 11:30:00,27.74,27.8,27.65,27.79,32916.0,26.857,26.9151,26.7699,26.9054,32916.0
2019-08-06 12:00:00,27.79,27.8,27.59,27.6,31849.0,26.9054,26.9151,26.7118,26.7215,31849.0
2019-08-06 12:30:00,27.59,27.68,27.57,27.62,15636.0,26.7118,26.7989,26.6924,26.7408,15636.0
2019-08-06 13:00:00,27.62,27.71,27.62,27.66,16697.0,26.7408,26.8279,26.7408,26.7795,16697.0
2019-08-06 13:30:00,27.67,27.74,27.66,27.71,15653.0,26.7892,26.857,26.7795,26.8279,15653.0
2019-08-06 14:00:00,27.71,27.82,27.64,27.81,18297.0,26.8279,26.9344,26.7602,26.9248,18297.0
2019-08-06 14:30:00,27.81,27.88,27.79,27.82,21332.0,26.9248,26.9925,26.9054,26.9344,21332.0
2019-08-06 15:00:00,27.82,27.84,27.75,27.76,44082.0,26.9344,26.9538,26.8667,26.8764,44082.0
2019-08-06 15:30:00,27.76,27.84,27.75,27.83,119203.0,26.8764,26.9538,26.8667,26.9441,119203.0
2019-08-07 09:30:00,27.38,27.63,27.35,27.45,35514.0,26.5085,26.7505,26.4794,26.5762,35514.0
2019-08-07 10:00:00,27.45,27.58,27.36,27.51,44095.0,26.5762,26.7021,26.4891,26.6343,44095.0
2019-08-07 10:30:00,27.51,27.86,27.48,27.83,45512.0,26.6343,26.9732,26.6053,26.9441,45512.0
2019-08-07 11:00:00,27.82,27.83,27.64,27.64,19561.0,26.9344,26.9441,26.7602,26.7602,19561.0
2019-08-07 11:30:00,27.67,27.73,27.59,27.64,18832.0,26.7892,26.8473,26.7118,26.7602,18832.0
2019-08-07 12:00:00,27.64,27.71,27.57,27.67,19823.0,26.7602,26.8279,26.6924,26.7892,19823.0
2019-08-07 12:30:00,27.66,27.83,27.66,27.74,17993.0,26.7795,26.9441,26.7795,26.857,17993.0
2019-08-07 13:00:00,27.74,27.79,27.69,27.76,12259.0,26.857,26.9054,26.8086,26.8764,12259.0
2019-08-07 13:30:00,27.75,27.92,27.75,27.87,14610.0,26.8667,27.0313,26.8667,26.9829,14610.0
2019-08-07 14:00:00,27.88,27.92,27.79,27.87,25607.0,26.9925,27.0313,26.9054,26.9829,25607.0
2019-08-07 14:30:00,27.88,28.02,27.88,28.02,29308.0,26.9925,27.1281,26.9925,27.1281,29308.0
2019-08-07 15:00:00,28.02,28.05,27.91,28.04,30018.0,27.1281,27.1571,27.0216,27.1474,30018.0
2019-08-07 15:30:00,28.03,28.12,28.0,28.07,115866.0,27.1378,27.2249,27.1087,27.1765,115866.0
2019-08-08 09:30:00,28.35,28.55,28.31,28.54,41837.0,27.4476,27.6412,27.4089,27.6315,41837.0
2019-08-08 10:00:00,28.52,28.6,28.49,28.56,28484.0,27.6122,27.6896,27.5831,27.6509,28484.0
2019-08-08 10:30:00,28.55,28.66,28.55,28.64,21551.0,27.6412,27.7477,27.6412,27.7283,21551.0
2019-08-08 11:00:00,28.64,28.72,28.58,28.66,28006.0,27.7283,27.8058,27.6703,27.7477,28006.0
2019-08-08 11:30:00,28.66,28.74,28.65,28.71,15043.0,27.7477,27.8252,27.738,27.7961,15043.0
2019-08-08 12:00:00,28.72,28.75,28.66,28.68,17832.0,27.8058,27.8348,27.7477,27.7671,17832.0
2019-08-08 12:30:00,28.68,28.74,28.66,28.74,20589.0,27.7671,27.8252,27.7477,27.8252,20589.0
2019-08-08 13:00:00,28.74,28.78,28.72,28.73,20369.0,27.8252,27.8639,27.8058,27.8155,20369.0
2019-08-08 13:30:00,28.74,28.78,28.72,28.76,21149.0,27.8252,27.8639,27.8058,27.8445,21149.0
2019-08-08 14:00:00,28.75,28.75,28.64,28.66,26826.0,27.8348,27.8348,27.7283,27.7477,26826.0
2019-08-08 14:30:00,28.68,28.77,28.64,28.76,18355.0,27.7671,27.8542,27.7283,27.8445,18355.0
2019-08-08 15:00:00,28.77,28.79,28.71,28.72,32177.0,27.8542,27.8736,27.7961,27.8058,32177.0
2019-08-08 15:30:00,28.71,28.75,28.6,28.74,153702.0,27.7961,27.8348,27.6896,27.8252,153702.0
2019-08-09 09:30:00,28.49,28.49,28.22,28.34,11900.0,27.5831,27.5831,27.3217,27.4379,11900.0
2019-08-09 10:00:00,28.34,28.35,28.12,28.12,16539.0,27.4379,27.4476,27.2249,27.2249,16539.0
2019-08-09 10:30:00,28.11,28.17,28.0,28.14,28881.0,27.2152,27.2733,27.1087,27.2443,28881.0
2019-08-09 11:00:00,28.14,28.18,28.07,28.13,14555.0,27.2443,27.283,27.1765,27.2346,14555.0
2019-08-09 11:30:00,28.12,28.12,27.99,27.99,12637.0,27.2249,27.2249,27.099,27.099,12637.0
2019-08-09 12:00:00,28.0,28.08,27.99,28.03,10930.0,27.1087,27.1862,27.099,27.1378,10930.0
2019-08-09 12:30:00,28.02,28.2,27.99,28.14,10851.0,27.1281,27.3024,27.099,27.2443,10851.0
2019-08-09 13:00:00,28.14,28.24,28.13,28.24,5670.0,27.2443,27.3411,27.2346,27.3411,5670.0
2019-08-09 13:30:00,28.24,28.27,28.14,28.14,8327.0,27.3411,27.3701,27.2443,27.2443,8327.0
2019-08-09 14:00:00,28.14,28.22,28.13,28.21,10061.0,27.2443,27.3217,27.2346,27.312,10061.0
2019-08-09 14:30:00,28.24,28.24,28.15,28.21,12002.0,27.3411,27.3411,27.2539,27.312,12002.0
2019-08-09 15:00:00,28.19,28.33,28.19,28.3,14854.0,27.2927,27.4282,27.2927,27.3992,14854.0
2019-08-09 15:30:00,28.29,28.32,28.11,28.15,66073.0,27.3895,27.4185,27.2152,27.2539,66073.0
2019-08-12 09:30:00,27.84,28.12,27.83,27.95,32560.0,26.9538,27.2249,26.9441,27.0603,32560.0
2019-08-12 10:00:00,27.96,27.99,27.82,27.91,24011.0,27.07,27.099,26.9344,27.0216,24011.0
2019-08-12 10:30:00,27.91,27.97,27.87,27.95,21370.0,27.0216,27.0797,26.9829,27.0603,21370.0
2019-08-12 11:00:00,27.95,27.98,27.83,27.95,32803.0,27.0603,27.0894,26.9441,27.0603,32803.0
2019-08-12 11:30:00,27.94,27.94,27.79,27.82,16130.0,27.0506,27.0506,26.9054,26.9344,16130.0
2019-08-12 12:00:00,27.81,27.9,27.75,27.9,16591.0,26.9248,27.0119,26.8667,27.0119,16591.0
2019-08-12 12:30:00,27.89,27.92,27.76,27.79,17118.0,27.0022,27.0313,26.8764,26.9054,17118.0
2019-08-12 13:00:00,27.79,27.9,27.78,27.89,35907.0,26.9054,27.0119,26.8957,27.0022,35907.0
2019-08-12 13:30:00,27.88,27.92,27.82,27.89,46133.0,26.9925,27.0313,26.9344,27.0022,46133.0
2019-08-12 14:00:00,27.89,27.9,27.84,27.84,26181.0,27.0022,27.0119,26.9538,26.9538,26181.0
2019-08-12 14:30:00,27.84,27.85,27.71,27.78,73443.0,26.9538,26.9635,26.8279,26.8957,73443.0
2019-08-12 15:00:00,27.78,27.95,27.77,27.92,52558.0,26.8957,27.0603,26.886,27.0313,52558.0
2019-08-12 15:30:00,27.93,27.97,27.89,27.91,43302.0,27.0409,27.0797,27.0022,27.0216,43302.0
2019-08-13 09:30:00,27.94,28.69,27.7,28.62,71342.0,27.0506,27.7768,26.8183,27.709,71342.0
2019-08-13 10:00:00,28.63,28.84,28.47,28.81,52425.0,27.7187,27.922,27.5638,27.8929,52425.0
2019-08-13 10:30:00,28.8,28.85,28.64,28.75,46101.0,27.8833,27.9317,27.7283,27.8348,46101.0
2019-08-13 11:00:00,28.73,28.75,28.59,28.63,34463.0,27.8155,27.8348,27.6799,27.7187,34463.0
2019-08-13 11:30:00,28.62,28.82,28.59,28.7,33573.0,27.709,27.9026,27.6799,27.7864,33573.0
2019-08-13 12:00:00,28.71,28.88,28.7,28.84,45633.0,27.7961,27.9607,27.7864,27.922,45633.0
2019-08-13 12:30:00,28.83,28.84,28.76,28.8,45252.0,27.9123,27.922,27.8445,27.8833,45252.0
2019-08-13 13:00:00,28.79,28.86,28.73,28.79,39003.0,27.8736,27.9413,27.8155,27.8736,39003.0
2019-08-13 13:30:00,28.78,28.85,28.74,28.75,25555.0,27.8639,27.9317,27.8252,27.8348,25555.0
2019-08-13 14:00:00,28.74,28.81,28.73,28.8,13551.0,27.8252,27.8929,27.8155,27.8833,13551.0
2019-08-13 14:30:00,28.79,28.81,28.76,28.76,17517.0,27.8736,27.8929,27.8445,27.8445,17517.0
2019-08-13 15:00:00,28.76,28.77,28.73,28.74,36506.0,27.8445,27.8542,27.8155,27.8252,36506.0
2019-08-13 15:30:00,28.75,28.8,28.71,28.75,131598.0,27.8348,27.8833,27.7961,27.8348,131598.0
2019-08-14 09:30:00,28.01,28.09,27.75,28.03,35483.0,27.1975,27.2751,26.945,27.2169,35483.0
2019-08-14 10:00:00,28.01,28.03,27.83,27.86,32736.0,27.1975,27.2169,27.0227,27.0518,32736.0
2019-08-14 10:30:00,27.9,27.91,27.57,27.57,20448.0,27.0907,27.1004,26.7702,26.7702,20448.0
2019-08-14 11:00:00,27.56,27.63,27.51,27.61,15076.0,26.7605,26.8285,26.712,26.8091,15076.0
2019-08-14 11:30:00,27.6,27.62,27.45,27.5,19929.0,26.7994,26.8188,26.6537,26.7023,19929.0
2019-08-14 12:00:00,27.5,27.56,27.41,27.48,17938.0,26.7023,26.7605,26.6149,26.6828,17938.0
2019-08-14 12:30:00,27.47,27.53,27.36,27.38,14717.0,26.6731,26.7314,26.5663,26.5857,14717.0
2019-08-14 13:00:00,27.35,27.57,27.35,27.5,12354.0,26.5566,26.7702,26.5566,26.7023,12354.0
2019-08-14 13:30:00,27.51,27.64,27.48,27.58,17342.0,26.712,26.8382,26.6828,26.7799,17342.0
2019-08-14 14:00:00,27.56,27.56,27.49,27.51,12840.0,26.7605,26.7605,26.6925,26.712,12840.0
2019-08-14 14:30:00,27.48,27.61,27.38,27.55,53328.0,26.6828,26.8091,26.5857,26.7508,53328.0
2019-08-14 15:00:00,27.55,27.75,27.51,27.58,51859.0,26.7508,26.945,26.712,26.7799,51859.0
2019-08-14 15:30:00,27.57,27.57,27.42,27.42,150906.0,26.7702,26.7702,26.6246,26.6246,150906.0
2019-08-15 09:30:00,27.51,27.69,27.24,27.39,54836.0,26.712,26.8867,26.4498,26.5954,54836.0
2019-08-15 10:00:00,27.37,27.4,27.13,27.13,46402.0,26.576,26.6052,26.343,26.343,46402.0
2019-08-15 10:30:00,27.12,27.18,27.07,27.08,42693.0,26.3333,26.3915,26.2847,26.2944,42693.0
2019-08-15 11:00:00,27.06,27.06,26.93,27.0,59948.0,26.275,26.275,26.1488,26.2168,59948.0
2019-08-15 11:30:00,27.0,27.02,26.83,26.91,48164.0,26.2168,26.2362,26.0517,26.1294,48164.0
2019-08-15 12:00:00,26.91,26.96,26.86,26.86,12914.0,26.1294,26.1779,26.0808,26.0808,12914.0
2019-08-15 12:30:00,26.87,26.93,26.87,26.89,10395.0,26.0905,26.1488,26.0905,26.11,10395.0
2019-08-15 13:00:00,26.89,26.92,26.85,26.85,9578.0,26.11,26.1391,26.0711,26.0711,9578.0
2019-08-15 13:30:00,26.88,26.88,26.67,26.69,18570.0,26.1002,26.1002,25.8963,25.9158,18570.0
2019-08-15 14:00:00,26.66,26.78,26.66,26.77,22351.0,25.8866,26.0031,25.8866,25.9934,22351.0
2019-08-15 14:30:00,26.77,26.81,26.72,26.78,15193.0,25.9934,26.0323,25.9449,26.0031,15193.0
2019-08-15 15:00:00,26.78,26.86,26.78,26.79,19674.0,26.0031,26.0808,26.0031,26.0129,19674.0
2019-08-15 15:30:00,26.77,26.87,26.72,26.83,126526.0,25.9934,26.0905,25.9449,26.0517,126526.0
2019-08-16 09:30:00,27.08,27.43,27.08,27.31,41969.0,26.2944,26.6343,26.2944,26.5178,41969.0
2019-08-16 10:00:00,27.32,27.32,27.1,27.1,38607.0,26.5275,26.5275,26.3139,26.3139,38607.0
2019-08-16 10:30:00,27.13,27.24,27.11,27.2,61387.0,26.343,26.4498,26.3236,26.411,61387.0
2019-08-16 11:00:00,27.21,27.32,27.19,27.32,52002.0,26.4207,26.5275,26.4012,26.5275,52002.0
2019-08-16 11:30:00,27.32,27.41,27.27,27.39,23361.0,26.5275,26.6149,26.4789,26.5954,23361.0
2019-08-16 12:00:00,27.38,27.45,27.34,27.38,32565.0,26.5857,26.6537,26.5469,26.5857,32565.0
2019-08-16 12:30:00,27.39,27.48,27.38,27.4,22664.0,26.5954,26.6828,26.5857,26.6052,22664.0
2019-08-16 13:00:00,27.4,27.53,27.38,27.52,52122.0,26.6052,26.7314,26.5857,26.7217,52122.0
2019-08-16 13:30:00,27.53,27.56,27.4,27.53,39275.0,26.7314,26.7605,26.6052,26.7314,39275.0
2019-08-16 14:00:00,27.52,27.53,27.41,27.46,37597.0,26.7217,26.7314,26.6149,26.6634,37597.0
2019-08-16 14:30:00,27.47,27.57,27.43,27.55,28934.0,26.6731,26.7702,26.6343,26.7508,28934.0
2019-08-16 15:00:00,27.53,27.55,27.49,27.53,18545.0,26.7314,26.7508,26.6925,26.7314,18545.0
2019-08-16 15:30:00,27.52,27.52,27.44,27.47,83644.0,26.7217,26.7217,26.644,26.6731,83644.0
2019-08-19 09:30:00,27.93,27.99,27.71,27.73,26062.0,27.1198,27.178,26.9062,26.9256,26062.0
2019-08-19 10:00:00,27.75,27.78,27.63,27.78,9111.0,26.945,26.9741,26.8285,26.9741,9111.0
2019-08-19 10:30:00,27.78,27.83,27.74,27.8,11200.0,26.9741,27.0227,26.9353,26.9936,11200.0
2019-08-19 11:00:00,27.81,27.84,27.69,27.74,12635.0,27.0033,27.0324,26.8867,26.9353,12635.0
2019-08-19 11:30:00,27.74,27.76,27.64,27.66,11094.0,26.9353,26.9547,26.8382,26.8576,11094.0
2019-08-19 12:00:00,27.67,27.72,27.65,27.66,7449.0,26.8673,26.9159,26.8479,26.8576,7449.0
2019-08-19 12:30:00,27.65,27.68,27.64,27.67,12328.0,26.8479,26.877,26.8382,26.8673,12328.0
2019-08-19 13:00:00,27.68,27.8,27.67,27.8,17933.0,26.877,26.9936,26.8673,26.9936,17933.0
2019-08-19 13:30:00,27.79,27.9,27.72,27.86,34791.0,26.9838,27.0907,26.9159,27.0518,34791.0
2019-08-19 14:00:00,27.86,27.9,27.83,27.88,19252.0,27.0518,27.0907,27.0227,27.0712,19252.0
2019-08-19 14:30:00,27.88,27.88,27.77,27.78,9369.0,27.0712,27.0712,26.9644,26.9741,9369.0
2019-08-19 15:00:00,27.75,27.83,27.74,27.8,23572.0,26.945,27.0227,26.9353,26.9936,23572.0
2019-08-19 15:30:00,27.8,27.87,27.73,27.74,81177.0,26.9936,27.0615,26.9256,26.9353,81177.0
2019-08-20 09:30:00,27.81,27.82,27.38,27.68,18428.0,27.0033,27.013,26.5857,26.877,18428.0
2019-08-20 10:00:00,27.65,27.68,27.58,27.67,15374.0,26.8479,26.877,26.7799,26.8673,15374.0
2019-08-20 10:30:00,27.65,27.68,27.6,27.6,16359.0,26.8479,26.877,26.7994,26.7994,16359.0
2019-08-20 11:00:00,27.6,27.6,27.43,27.44,18559.0,26.7994,26.7994,26.6343,26.644,18559.0
2019-08-20 11:30:00,27.43,27.49,27.38,27.47,19470.0,26.6343,26.6925,26.5857,26.6731,19470.0
2019-08-20 12:00:00,27.48,27.55,27.47,27.53,10468.0,26.6828,26.7508,26.6731,26.7314,10468.0
2019-08-20 12:30:00,27.52,27.52,27.46,27.49,9612.0,26.7217,26.7217,26.6634,26.6925,9612.0
2019-08-20 13:00:00,27.48,27.5,27.42,27.45,25876.0,26.6828,26.7023,26.6246,26.6537,25876.0
2019-08-20 13:30:00,27.45,27.46,27.4,27.43,20950.0,26.6537,26.6634,26.6052,26.6343,20950.0
2019-08-20 14:00:00,27.43,27.43,27.28,27.32,25438.0,26.6343,26.6343,26.4886,26.5275,25438.0
2019-08-20 14:30:00,27.32,27.44,27.32,27.37,37182.0,26.5275,26.644,26.5275,26.576,37182.0
2019-08-20 15:00:00,27.37,27.37,27.26,27.35,32485.0,26.576,26.576,26.4692,26.5566,32485.0
2019-08-20 15:30:00,27.35,27.42,27.29,27.32,108178.0,26.5566,26.6246,26.4983,26.5275,108178.0
2019-08-21 09:30:00,27.6,27.67,27.48,27.58,37653.0,26.7994,26.8673,26.6828,26.7799,37653.0
2019-08-21 10:00:00,27.58,27.61,27.52,27.53,18905.0,26.7799,26.8091,26.7217,26.7314,18905.0
2019-08-21 10:30:00,27.53,27.56,27.38,27.47,25198.0,26.7314,26.7605,26.5857,26.6731,25198.0
2019-08-21 11:00:00,27.52,27.58,27.48,27.56,10419.0,26.7217,26.7799,26.6828,26.7605,10419.0
2019-08-21 11:30:00,27.58,27.6,27.52,27.56,10785.0,26.7799,26.7994,26.7217,26.7605,10785.0
2019-08-21 12:00:00,27.55,27.6,27.54,27.58,16380.0,26.7508,26.7994,26.7411,26.7799,16380.0
2019-08-21 12:30:00,27.57,27.6,27.52,27.56,13121.0,26.7702,26.7994,26.7217,26.7605,13121.0
2019-08-21 13:00:00,27.57,27.61,27.49,27.5,19496.0,26.7702,26.8091,26.6925,26.7023,19496.0
2019-08-21 13:30:00,27.51,27.52,27.46,27.46,13156.0,26.712,26.7217,26.6634,26.6634,13156.0
2019-08-21 14:00:00,27.45,27.54,27.4,27.51,24958.0,26.6537,26.7411,26.6052,26.712,24958.0
2019-08-21 14:30:00,27.51,27.51,27.42,27.44,15840.0,26.712,26.712,26.6246,26.644,15840.0
2019-08-21 15:00:00,27.44,27.62,27.43,27.59,47668.0,26.644,26.8188,26.6343,26.7896,47668.0
2019-08-21 15:30:00,27.59,27.6,27.51,27.55,164501.0,26.7896,26.7994,26.712,26.7508,164501.0
2019-08-22 09:30:00,27.66,27.84,27.52,27.76,33289.0,26.8576,27.0324,26.7217,26.9547,33289.0
2019-08-22 10:00:00,27.77,27.94,27.72,27.74,35196.0,26.9644,27.1295,26.9159,26.9353,35196.0
2019-08-22 10:30:00,27.73,27.73,27.59,27.61,53361.0,26.9256,26.9256,26.7896,26.8091,53361.0
2019-08-22 11:00:00,27.64,27.8,27.64,27.7,24388.0,26.8382,26.9936,26.8382,26.8965,24388.0
2019-08-22 11:30:00,27.7,27.75,27.68,27.74,18547.0,26.8965,26.945,26.877,26.9353,18547.0
2019-08-22 12:00:00,27.74,27.84,27.7,27.71,44879.0,26.9353,27.0324,26.8965,26.9062,44879.0
2019-08-22 12:30:00,27.71,27.81,27.61,27.81,299266.0,26.9062,27.0033,26.8091,27.0033,299266.0
2019-08-22 13:00:00,27.81,27.91,27.81,27.86,40853.0,27.0033,27.1004,27.0033,27.0518,40853.0
2019-08-22 13:30:00,27.86,27.87,27.77,27.82,22397.0,27.0518,27.0615,26.9644,27.013,22397.0
2019-08-22 14:00:00,27.83,27.84,27.77,27.77,18544.0,27.0227,27.0324,26.9644,26.9644,18544.0
2019-08-22 14:30:00,27.76,27.81,27.76,27.8,19026.0,26.9547,27.0033,26.9547,26.9936,19026.0
2019-08-22 15:00:00,27.8,27.82,27.73,27.82,31229.0,26.9936,27.013,26.9256,27.013,31229.0
2019-08-22 15:30:00,27.81,27.93,27.79,27.82,136470.0,27.0033,27.1198,26.9838,27.013,136470.0
2019-08-23 09:30:00,27.54,27.54,27.23,27.46,46332.0,26.7411,26.7411,26.4401,26.6634,46332.0
2019-08-23 10:00:00,27.44,27.68,27.36,27.65,31839.0,26.644,26.877,26.5663,26.8479,31839.0
2019-08-23 10:30:00,27.64,27.79,27.63,27.72,18143.0,26.8382,26.9838,26.8285,26.9159,18143.0
2019-08-23 11:00:00,27.68,27.7,27.12,27.18,35722.0,26.877,26.8965,26.3333,26.3915,35722.0
2019-08-23 11:30:00,27.17,27.17,27.01,27.04,38859.0,26.3818,26.3818,26.2265,26.2556,38859.0
2019-08-23 12:00:00,27.03,27.1,26.98,27.01,49614.0,26.2459,26.3139,26.1973,26.2265,49614.0
2019-08-23 12:30:00,27.01,27.03,26.76,26.87,80045.0,26.2265,26.2459,25.9837,26.0905,80045.0
2019-08-23 13:00:00,26.87,26.95,26.69,26.73,57854.0,26.0905,26.1682,25.9158,25.9546,57854.0
2019-08-23 13:30:00,26.71,26.85,26.7,26.77,24820.0,25.9352,26.0711,25.9255,25.9934,24820.0
2019-08-23 14:00:00,26.74,26.81,26.71,26.79,34571.0,25.9643,26.0323,25.9352,26.0129,34571.0
2019-08-23 14:30:00,26.8,26.81,26.62,26.73,30498.0,26.0226,26.0323,25.8478,25.9546,30498.0
2019-08-23 15:00:00,26.73,26.81,26.67,26.71,37532.0,25.9546,26.0323,25.8963,25.9352,37532.0
2019-08-23 15:30:00,26.69,26.75,26.6,26.66,126257.0,25.9158,25.974,25.8284,25.8866,126257.0
2019-08-26 09:30:00,27.06,27.06,26.66,26.72,25081.0,26.275,26.275,25.8866,25.9449,25081.0
2019-08-26 10:00:00,26.71,26.78,26.62,26.73,32209.0,25.9352,26.0031,25.8478,25.9546,32209.0
2019-08-26 10:30:00,26.73,26.75,26.65,26.67,24547.0,25.9546,25.974,25.8769,25.8963,24547.0
2019-08-26 11:00:00,26.68,26.77,26.65,26.67,21001.0,25.906,25.9934,25.8769,25.8963,21001.0
2019-08-26 11:30:00,26.66,26.7,26.59,26.69,19311.0,25.8866,25.9255,25.8187,25.9158,19311.0
2019-08-26 12:00:00,26.69,26.73,26.59,26.7,28713.0,25.9158,25.9546,25.8187,25.9255,28713.0
2019-08-26 12:30:00,26.71,26.72,26.66,26.69,20250.0,25.9352,25.9449,25.8866,25.9158,20250.0
2019-08-26 13:00:00,26.69,26.71,26.63,26.68,13360.0,25.9158,25.9352,25.8575,25.906,13360.0
2019-08-26 13:30:00,26.68,26.68,26.63,26.64,16258.0,25.906,25.906,25.8575,25.8672,16258.0
2019-08-26 14:00:00,26.64,26.64,26.53,26.54,19163.0,25.8672,25.8672,25.7604,25.7701,19163.0
2019-08-26 14:30:00,26.54,26.62,26.54,26.59,23577.0,25.7701,25.8478,25.7701,25.8187,23577.0
2019-08-26 15:00:00,26.6,26.64,26.57,26.57,30400.0,25.8284,25.8672,25.7992,25.7992,30400.0
2019-08-26 15:30:00,26.58,26.68,26.53,26.67,105422.0,25.8089,25.906,25.7604,25.8963,105422.0
2019-08-27 09:30:00,26.84,26.84,26.61,26.71,42045.0,26.0614,26.0614,25.8381,25.9352,42045.0
2019-08-27 10:00:00,26.71,26.73,26.57,26.59,20553.0,25.9352,25.9546,25.7992,25.8187,20553.0
2019-08-27 10:30:00,26.57,26.59,26.32,26.33,43187.0,25.7992,25.8187,25.5565,25.5662,43187.0
2019-08-27 11:00:00,26.33,26.39,26.18,26.18,21661.0,25.5662,25.6245,25.4205,25.4205,21661.0
2019-08-27 11:30:00,26.19,26.29,26.19,26.21,14071.0,25.4303,25.5274,25.4303,25.4497,14071.0
2019-08-27 12:00:00,26.21,26.23,26.16,26.19,8511.0,25.4497,25.4691,25.4011,25.4303,8511.0
2019-08-27 12:30:00,26.21,26.22,26.04,26.09,14398.0,25.4497,25.4594,25.2846,25.3332,14398.0
2019-08-27 13:00:00,26.08,26.16,26.06,26.16,7650.0,25.3234,25.4011,25.304,25.4011,7650.0
2019-08-27 13:30:00,26.15,26.2,26.11,26.14,11635.0,25.3914,25.44,25.3526,25.3817,11635.0
2019-08-27 14:00:00,26.15,26.18,26.02,26.04,17457.0,25.3914,25.4205,25.2652,25.2846,17457.0
2019-08-27 14:30:00,26.03,26.12,26.02,26.1,12158.0,25.2749,25.3623,25.2652,25.3429,12158.0
2019-08-27 15:00:00,26.11,26.15,26.03,26.05,26943.0,25.3526,25.3914,25.2749,25.2943,26943.0
2019-08-27 15:30:00,26.05,26.05,25.91,25.91,167589.0,25.2943,25.2943,25.1584,25.1584,167589.0
2019-08-28 09:30:00,25.76,26.02,25.65,25.92,26820.0,25.0127,25.2652,24.9059,25.1681,26820.0
2019-08-28 10:00:00,25.9,25.98,25.82,25.94,19487.0,25.1487,25.2263,25.071,25.1875,19487.0
2019-08-28 10:30:00,25.95,26.14,25.95,26.0,34818.0,25.1972,25.3817,25.1972,25.2458,34818.0
2019-08-28 11:00:00,26.0,26.22,25.99,26.2,27593.0,25.2458,25.4594,25.2361,25.44,27593.0
2019-08-28 11:30:00,26.22,26.29,26.15,26.23,64297.0,25.4594,25.5274,25.3914,25.4691,64297.0
2019-08-28 12:00:00,26.24,26.47,26.24,26.39,80711.0,25.4788,25.7021,25.4788,25.6245,80711.0
2019-08-28 12:30:00,26.41,26.41,26.27,26.3,23165.0,25.6439,25.6439,25.5079,25.5371,23165.0
2019-08-28 13:00:00,26.27,26.32,26.23,26.32,27575.0,25.5079,25.5565,25.4691,25.5565,27575.0
2019-08-28 13:30:00,26.32,26.35,26.22,26.24,57687.0,25.5565,25.5856,25.4594,25.4788,57687.0
2019-08-28 14:00:00,26.24,26.27,26.21,26.22,45857.0,25.4788,25.5079,25.4497,25.4594,45857.0
2019-08-28 14:30:00,26.22,26.29,26.16,26.24,43495.0,25.4594,25.5274,25.4011,25.4788,43495.0
2019-08-28 15:00:00,26.24,26.26,26.11,26.14,66176.0,25.4788,25.4982,25.3526,25.3817,66176.0
2019-08-28 15:30:00,26.14,26.21,26.1,26.16,146680.0,25.3817,25.4497,25.3429,25.4011,146680.0
2019-08-29 09:30:00,28.06,28.32,27.73,28.0,277359.0,27.246,27.4985,26.9256,27.1878,277359.0
2019-08-29 10:00:00,28.05,28.23,27.91,28.22,131061.0,27.2363,27.4111,27.1004,27.4014,131061.0
2019-08-29 10:30:00,28.2,28.22,27.89,28.03,254958.0,27.382,27.4014,27.0809,27.2169,254958.0
2019-08-29 11:00:00,28.03,28.08,27.9,27.93,83001.0,27.2169,27.2654,27.0907,27.1198,83001.0
2019-08-29 11:30:00,27.93,28.04,27.9,27.98,365490.0,27.1198,27.2266,27.0907,27.1683,365490.0
2019-08-29 12:00:00,27.98,28.18,27.95,28.08,434318.0,27.1683,27.3625,27.1392,27.2654,434318.0
2019-08-29 12:30:00,28.08,28.29,28.05,28.19,126429.0,27.2654,27.4693,27.2363,27.3722,126429.0
2019-08-29 13:00:00,28.2,28.26,28.16,28.23,52046.0,27.382,27.4402,27.3431,27.4111,52046.0
2019-08-29 13:30:00,28.23,28.31,28.2,28.27,45582.0,27.4111,27.4888,27.382,27.4499,45582.0
2019-08-29 14:00:00,28.26,28.33,28.11,28.2,53243.0,27.4402,27.5082,27.2946,27.382,53243.0
2019-08-29 14:30:00,28.2,28.22,28.14,28.15,27886.0,27.382,27.4014,27.3237,27.3334,27886.0
2019-08-29 15:00:00,28.15,28.28,28.12,28.18,83664.0,27.3334,27.4596,27.3043,27.3625,83664.0
2019-08-29 15:30:00,28.19,28.32,28.15,28.24,230845.0,27.3722,27.4985,27.3334,27.4208,230845.0
2019-08-30 09:30:00,28.68,29.29,28.54,28.94,173070.0,27.848,28.4403,27.7121,28.1005,173070.0
2019-08-30 10:00:00,28.93,29.11,28.8,28.98,83526.0,28.0908,28.2656,27.9645,28.1393,83526.0
2019-08-30 10:30:00,28.96,29.03,28.9,28.93,32666.0,28.1199,28.1879,28.0616,28.0908,32666.0
2019-08-30 11:00:00,28.93,28.94,28.69,28.7,50146.0,28.0908,28.1005,27.8577,27.8674,50146.0
2019-08-30 11:30:00,28.7,28.87,28.63,28.87,67241.0,27.8674,28.0325,27.7995,28.0325,67241.0
2019-08-30 12:00:00,28.87,28.92,28.81,28.88,29726.0,28.0325,28.0811,27.9743,28.0422,29726.0
2019-08-30 12:30:00,28.87,28.95,28.84,28.91,19249.0,28.0325,28.1102,28.0034,28.0714,19249.0
2019-08-30 13:00:00,28.91,28.91,28.85,28.85,22297.0,28.0714,28.0714,28.0131,28.0131,22297.0
2019-08-30 13:30:00,28.84,28.86,28.79,28.8,20811.0,28.0034,28.0228,27.9548,27.9645,20811.0
2019-08-30 14:00:00,28.82,28.86,28.79,28.8,25874.0,27.984,28.0228,27.9548,27.9645,25874.0
2019-08-30 14:30:00,28.8,28.81,28.69,28.69,29511.0,27.9645,27.9743,27.8577,27.8577,29511.0
2019-08-30 15:00:00,28.7,28.75,28.62,28.71,57878.0,27.8674,27.916,27.7898,27.8772,57878.0
2019-08-30 15:30:00,28.71,28.83,28.69,28.8,267843.0,27.8772,27.9937,27.8577,27.9645,267843.0
2019-09-03 09:30:00,28.48,28.52,28.27,28.41,70944.0,27.6538,27.6927,27.4499,27.5859,70944.0
2019-09-03 10:00:00,28.35,28.37,28.07,28.15,62427.0,27.5276,27.547,27.2557,27.3334,62427.0
2019-09-03 10:30:00,28.14,28.51,28.07,28.51,96895.0,27.3237,27.683,27.2557,27.683,96895.0
2019-09-03 11:00:00,28.51,28.51,28.27,28.44,48228.0,27.683,27.683,27.4499,27.615,48228.0
2019-09-03 11:30:00,28.46,28.52,28.36,28.49,71187.0,27.6344,27.6927,27.5373,27.6635,71187.0
2019-09-03 12:00:00,28.49,28.63,28.47,28.55,60892.0,27.6635,27.7995,27.6441,27.7218,60892.0
2019-09-03 12:30:00,28.54,28.67,28.49,28.6,73762.0,27.7121,27.8383,27.6635,27.7703,73762.0
2019-09-03 13:00:00,28.6,28.61,28.49,28.54,46129.0,27.7703,27.7801,27.6635,27.7121,46129.0
2019-09-03 13:30:00,28.53,28.54,28.39,28.48,40163.0,27.7024,27.7121,27.5664,27.6538,40163.0
2019-09-03 14:00:00,28.47,28.7,28.47,28.6,89871.0,27.6441,27.8674,27.6441,27.7703,89871.0
2019-09-03 14:30:00,28.6,28.87,28.59,28.86,118112.0,27.7703,28.0325,27.7606,28.0228,118112.0
2019-09-03 15:00:00,28.86,28.86,28.76,28.83,132160.0,28.0228,28.0228,27.9257,27.9937,132160.0
2019-09-03 15:30:00,28.85,28.86,28.71,28.74,230989.0,28.0131,28.0228,27.8772,27.9063,230989.0
2019-09-04 09:30:00,29.2,29.27,29.07,29.25,71489.0,28.3529,28.4209,28.2267,28.4015,71489.0
2019-09-04 10:00:00,29.24,29.27,29.14,29.16,44306.0,28.3918,28.4209,28.2947,28.3141,44306.0
2019-09-04 10:30:00,29.17,29.19,29.1,29.15,29571.0,28.3238,28.3432,28.2558,28.3044,29571.0
2019-09-04 11:00:00,29.15,29.16,29.03,29.04,29098.0,28.3044,28.3141,28.1879,28.1976,29098.0
2019-09-04 11:30:00,29.05,29.06,28.99,29.0,29663.0,28.2073,28.217,28.149,28.1587,29663.0
2019-09-04 12:00:00,28.99,28.99,28.87,28.91,26223.0,28.149,28.149,28.0325,28.0714,26223.0
2019-09-04 12:30:00,28.92,29.0,28.91,29.0,24440.0,28.0811,28.1587,28.0714,28.1587,24440.0
2019-09-04 13:00:00,29.0,29.12,28.99,29.12,22414.0,28.1587,28.2753,28.149,28.2753,22414.0
2019-09-04 13:30:00,29.12,29.13,28.93,28.97,27306.0,28.2753,28.285,28.0908,28.1296,27306.0
2019-09-04 14:00:00,28.99,29.03,28.97,29.02,22476.0,28.149,28.1879,28.1296,28.1782,22476.0
2019-09-04 14:30:00,29.02,29.07,29.0,29.03,36322.0,28.1782,28.2267,28.1587,28.1879,36322.0
2019-09-04 15:00:00,29.03,29.11,29.02,29.07,35011.0,28.1879,28.2656,28.1782,28.2267,35011.0
2019-09-04 15:30:00,29.07,29.08,29.0,29.02,97873.0,28.2267,28.2364,28.1587,28.1782,97873.0
2019-09-05 09:30:00,29.29,29.56,29.29,29.48,124942.0,28.4403,28.7025,28.4403,28.6248,124942.0
2019-09-05 10:00:00,29.48,29.73,29.48,29.73,68749.0,28.6248,28.8676,28.6248,28.8676,68749.0
2019-09-05 10:30:00,29.72,29.8,29.66,29.67,26986.0,28.8579,28.9355,28.7996,28.8093,26986.0
2019-09-05 11:00:00,29.68,29.71,29.54,29.6,21466.0,28.819,28.8481,28.6831,28.7413,21466.0
2019-09-05 11:30:00,29.59,29.64,29.55,29.58,12805.0,28.7316,28.7802,28.6928,28.7219,12805.0
2019-09-05 12:00:00,29.58,29.7,29.57,29.63,19004.0,28.7219,28.8384,28.7122,28.7705,19004.0
2019-09-05 12:30:00,29.64,29.65,29.57,29.63,14791.0,28.7802,28.7899,28.7122,28.7705,14791.0
2019-09-05 13:00:00,29.62,29.73,29.59,29.68,20541.0,28.7608,28.8676,28.7316,28.819,20541.0
2019-09-05 13:30:00,29.68,29.72,29.64,29.7,15273.0,28.819,28.8579,28.7802,28.8384,15273.0
2019-09-05 14:00:00,29.7,29.71,29.61,29.67,16423.0,28.8384,28.8481,28.751,28.8093,16423.0
2019-09-05 14:30:00,29.68,29.83,29.66,29.8,54042.0,28.819,28.9647,28.7996,28.9355,54042.0
2019-09-05 15:00:00,29.8,29.96,29.74,29.94,117182.0,28.9355,29.0909,28.8773,29.0715,117182.0
2019-09-05 15:30:00,29.94,30.02,29.89,29.91,194064.0,29.0715,29.1492,29.0229,29.0423,194064.0
2019-09-06 09:30:00,30.0,30.02,29.78,29.91,19097.0,29.1297,29.1492,28.9161,29.0423,19097.0
2019-09-06 10:00:00,29.94,30.06,29.87,30.05,25177.0,29.0715,29.188,29.0035,29.1783,25177.0
2019-09-06 10:30:00,30.06,30.06,29.94,29.95,33880.0,29.188,29.188,29.0715,29.0812,33880.0
2019-09-06 11:00:00,29.97,30.05,29.96,29.99,20325.0,29.1006,29.1783,29.0909,29.12,20325.0
2019-09-06 11:30:00,30.0,30.25,30.0,30.24,44428.0,29.1297,29.3725,29.1297,29.3628,44428.0
2019-09-06 12:00:00,30.23,30.28,30.22,30.25,37419.0,29.3531,29.4016,29.3434,29.3725,37419.0
2019-09-06 12:30:00,30.26,30.35,30.24,30.29,62404.0,29.3822,29.4696,29.3628,29.4113,62404.0
2019-09-06 13:00:00,30.29,30.33,30.24,30.29,27218.0,29.4113,29.4502,29.3628,29.4113,27218.0
2019-09-06 13:30:00,30.28,30.3,30.24,30.28,19698.0,29.4016,29.421,29.3628,29.4016,19698.0
2019-09-06 14:00:00,30.28,30.31,30.18,30.19,33589.0,29.4016,29.4307,29.3045,29.3142,33589.0
2019-09-06 14:30:00,30.19,30.2,30.06,30.14,47004.0,29.3142,29.3239,29.188,29.2657,47004.0
2019-09-06 15:00:00,30.14,30.19,30.14,30.19,49428.0,29.2657,29.3142,29.2657,29.3142,49428.0
2019-09-06 15:30:00,30.19,30.2,29.93,30.0,179051.0,29.3142,29.3239,29.0618,29.1297,179051.0
2019-09-09 09:30:00,30.27,30.45,30.06,30.44,88457.0,29.3919,29.5667,29.188,29.557,88457.0
2019-09-09 10:00:00,30.46,30.47,30.36,30.43,27276.0,29.5764,29.5861,29.4793,29.5473,27276.0
2019-09-09 10:30:00,30.43,30.57,30.34,30.52,42092.0,29.5473,29.6832,29.4599,29.6346,42092.0
2019-09-09 11:00:00,30.51,30.74,30.49,30.66,62401.0,29.6249,29.8483,29.6055,29.7706,62401.0
2019-09-09 11:30:00,30.65,30.8,30.63,30.77,43729.0,29.7609,29.9065,29.7415,29.8774,43729.0
2019-09-09 12:00:00,30.76,30.79,30.56,30.58,32862.0,29.8677,29.8968,29.6735,29.6929,32862.0
2019-09-09 12:30:00,30.58,30.68,30.51,30.67,57379.0,29.6929,29.79,29.6249,29.7803,57379.0
2019-09-09 13:00:00,30.67,30.67,30.49,30.5,23369.0,29.7803,29.7803,29.6055,29.6152,23369.0
2019-09-09 13:30:00,30.49,30.53,30.41,30.5,30888.0,29.6055,29.6444,29.5278,29.6152,30888.0
2019-09-09 14:00:00,30.51,30.51,30.33,30.51,81901.0,29.6249,29.6249,29.4502,29.6249,81901.0
2019-09-09 14:30:00,30.53,30.66,30.53,30.65,60442.0,29.6444,29.7706,29.6444,29.7609,60442.0
2019-09-09 15:00:00,30.64,30.82,30.64,30.77,46019.0,29.7512,29.9259,29.7512,29.8774,46019.0
2019-09-09 15:30:00,30.77,30.91,30.76,30.89,227978.0,29.8774,30.0133,29.8677,29.9939,227978.0
2019-09-10 09:30:00,30.92,31.28,30.77,31.2,112513.0,30.023,30.3726,29.8774,30.2949,112513.0
2019-09-10 10:00:00,31.21,31.33,31.14,31.22,92445.0,30.3046,30.4212,30.2367,30.3143,92445.0
2019-09-10 10:30:00,31.23,31.27,31.14,31.21,50625.0,30.3241,30.3629,30.2367,30.3046,50625.0
2019-09-10 11:00:00,31.21,31.35,31.19,31.27,45822.0,30.3046,30.4406,30.2852,30.3629,45822.0
2019-09-10 11:30:00,31.28,31.37,31.18,31.3,182791.0,30.3726,30.46,30.2755,30.392,182791.0
2019-09-10 12:00:00,31.31,31.34,31.17,31.32,64047.0,30.4017,30.4309,30.2658,30.4114,64047.0
2019-09-10 12:30:00,31.31,31.34,31.24,31.32,65825.0,30.4017,30.4309,30.3338,30.4114,65825.0
2019-09-10 13:00:00,31.31,31.32,31.19,31.27,108629.0,30.4017,30.4114,30.2852,30.3629,108629.0
2019-09-10 13:30:00,31.26,31.33,31.2,31.21,61257.0,30.3532,30.4212,30.2949,30.3046,61257.0
2019-09-10 14:00:00,31.21,31.21,31.03,31.15,61146.0,30.3046,30.3046,30.1299,30.2464,61146.0
2019-09-10 14:30:00,31.15,31.28,31.11,31.27,62140.0,30.2464,30.3726,30.2075,30.3629,62140.0
2019-09-10 15:00:00,31.29,31.52,31.29,31.5,180677.0,30.3823,30.6056,30.3823,30.5862,180677.0
2019-09-10 15:30:00,31.49,31.65,31.47,31.65,417403.0,30.5765,30.7319,30.5571,30.7319,417403.0
2019-09-11 09:30:00,31.63,31.68,31.1,31.59,146753.0,30.7124,30.761,30.1978,30.6736,146753.0
2019-09-11 10:00:00,31.62,31.82,31.62,31.82,22417.0,30.7027,30.8969,30.7027,30.8969,22417.0
2019-09-11 10:30:00,31.83,31.84,31.71,31.77,24151.0,30.9066,30.9164,30.7901,30.8484,24151.0
2019-09-11 11:00:00,31.8,31.96,31.78,31.83,37551.0,30.8775,31.0329,30.8581,30.9066,37551.0
2019-09-11 11:30:00,31.83,31.93,31.82,31.9,20953.0,30.9066,31.0037,30.8969,30.9746,20953.0
2019-09-11 12:00:00,31.93,31.97,31.89,31.9,30699.0,31.0037,31.0426,30.9649,30.9746,30699.0
2019-09-11 12:30:00,31.91,32.02,31.87,31.97,57369.0,30.9843,31.0911,30.9455,31.0426,57369.0
2019-09-11 13:00:00,31.98,32.0,31.9,31.9,27057.0,31.0523,31.0717,30.9746,30.9746,27057.0
2019-09-11 13:30:00,31.89,31.99,31.88,31.98,22655.0,30.9649,31.062,30.9552,31.0523,22655.0
2019-09-11 14:00:00,31.99,32.16,31.98,32.13,29211.0,31.062,31.2271,31.0523,31.1979,29211.0
2019-09-11 14:30:00,32.15,32.24,32.14,32.2,28640.0,31.2174,31.3048,31.2077,31.2659,28640.0
2019-09-11 15:00:00,32.21,32.4,32.21,32.36,73952.0,31.2756,31.4601,31.2756,31.4213,73952.0
2019-09-11 15:30:00,32.36,32.39,32.23,32.37,191600.0,31.4213,31.4504,31.295,31.431,191600.0
2019-09-12 09:30:00,32.3,32.33,31.49,31.78,98370.0,31.363,31.3921,30.5765,30.8581,98370.0
2019-09-12 10:00:00,31.76,32.02,31.61,31.95,68521.0,30.8387,31.0911,30.693,31.0232,68521.0
2019-09-12 10:30:00,31.94,31.94,31.56,31.6,33054.0,31.0135,31.0135,30.6445,30.6833,33054.0
2019-09-12 11:00:00,31.57,31.83,31.49,31.79,28048.0,30.6542,30.9066,30.5765,30.8678,28048.0
2019-09-12 11:30:00,31.79,31.99,31.77,31.94,23301.0,30.8678,31.062,30.8484,31.0135,23301.0
2019-09-12 12:00:00,31.94,31.96,31.87,31.94,23020.0,31.0135,31.0329,30.9455,31.0135,23020.0
2019-09-12 12:30:00,31.94,32.05,31.94,32.04,22166.0,31.0135,31.1203,31.0135,31.1106,22166.0
2019-09-12 13:00:00,32.05,32.07,31.96,31.98,33162.0,31.1203,31.1397,31.0329,31.0523,33162.0
2019-09-12 13:30:00,31.98,32.02,31.95,31.98,19781.0,31.0523,31.0911,31.0232,31.0523,19781.0
2019-09-12 14:00:00,31.98,32.02,31.94,32.0,25925.0,31.0523,31.0911,31.0135,31.0717,25925.0
2019-09-12 14:30:00,32.0,32.11,32.0,32.04,20666.0,31.0717,31.1785,31.0717,31.1106,20666.0
2019-09-12 15:00:00,32.03,32.03,31.93,31.97,35384.0,31.1008,31.1008,31.0037,31.0426,35384.0
2019-09-12 15:30:00,31.96,31.99,31.79,31.83,139326.0,31.0329,31.062,30.8678,30.9066,139326.0
2019-09-13 09:30:00,31.92,31.97,31.7,31.72,24395.0,30.994,31.0426,30.7804,30.7998,24395.0
2019-09-13 10:00:00,31.72,31.77,31.55,31.64,59217.0,30.7998,30.8484,30.6348,30.7222,59217.0
2019-09-13 10:30:00,31.63,31.77,31.61,31.72,29556.0,30.7124,30.8484,30.693,30.7998,29556.0
2019-09-13 11:00:00,31.71,31.71,31.59,31.61,51444.0,30.7901,30.7901,30.6736,30.693,51444.0
2019-09-13 11:30:00,31.6,31.7,31.57,31.58,21165.0,30.6833,30.7804,30.6542,30.6639,21165.0
2019-09-13 12:00:00,31.56,31.66,31.55,31.65,21480.0,30.6445,30.7416,30.6348,30.7319,21480.0
2019-09-13 12:30:00,31.65,31.68,31.51,31.55,23740.0,30.7319,30.761,30.5959,30.6348,23740.0
2019-09-13 13:00:00,31.55,31.57,31.47,31.48,49574.0,30.6348,30.6542,30.5571,30.5668,49574.0
2019-09-13 13:30:00,31.48,31.48,31.35,31.35,37732.0,30.5668,30.5668,30.4406,30.4406,37732.0
2019-09-13 14:00:00,31.35,31.53,31.33,31.53,35188.0,30.4406,30.6154,30.4212,30.6154,35188.0
2019-09-13 14:30:00,31.53,31.56,31.46,31.46,45702.0,30.6154,30.6445,30.5474,30.5474,45702.0
2019-09-13 15:00:00,31.45,31.47,31.4,31.45,38388.0,30.5377,30.5571,30.4891,30.5377,38388.0
2019-09-13 15:30:00,31.45,31.48,31.4,31.44,154264.0,30.5377,30.5668,30.4891,30.528,154264.0
2019-09-16 09:30:00,31.32,31.54,31.05,31.51,43897.0,30.4114,30.6251,30.1493,30.5959,43897.0
2019-09-16 10:00:00,31.46,31.57,31.38,31.41,28847.0,30.5474,30.6542,30.4697,30.4988,28847.0
2019-09-16 10:30:00,31.4,31.42,31.31,31.38,17611.0,30.4891,30.5085,30.4017,30.4697,17611.0
2019-09-16 11:00:00,31.41,31.56,31.4,31.53,21301.0,30.4988,30.6445,30.4891,30.6154,21301.0
2019-09-16 11:30:00,31.52,31.53,31.38,31.38,21611.0,30.6056,30.6154,30.4697,30.4697,21611.0
2019-09-16 12:00:00,31.4,31.53,31.4,31.49,27248.0,30.4891,30.6154,30.4891,30.5765,27248.0
2019-09-16 12:30:00,31.49,31.51,31.41,31.45,18968.0,30.5765,30.5959,30.4988,30.5377,18968.0
2019-09-16 13:00:00,31.46,31.49,31.43,31.44,13453.0,30.5474,30.5765,30.5183,30.528,13453.0
2019-09-16 13:30:00,31.44,31.47,31.41,31.46,18077.0,30.528,30.5571,30.4988,30.5474,18077.0
2019-09-16 14:00:00,31.48,31.5,31.42,31.47,17213.0,30.5668,30.5862,30.5085,30.5571,17213.0
2019-09-16 14:30:00,31.47,31.5,31.41,31.46,16922.0,30.5571,30.5862,30.4988,30.5474,16922.0
2019-09-16 15:00:00,31.45,31.56,31.45,31.5,61812.0,30.5377,30.6445,30.5377,30.5862,61812.0
2019-09-16 15:30:00,31.49,31.6,31.47,31.55,187169.0,30.5765,30.6833,30.5571,30.6348,187169.0
2019-09-17 09:30:00,31.31,31.31,30.95,31.01,59282.0,30.4017,30.4017,30.0522,30.1104,59282.0
2019-09-17 10:00:00,30.97,30.98,30.78,30.81,33397.0,30.0716,30.0813,29.8871,29.9162,33397.0
2019-09-17 10:30:00,30.81,31.0,30.81,30.97,37617.0,29.9162,30.1007,29.9162,30.0716,37617.0
2019-09-17 11:00:00,30.96,31.08,30.96,31.02,28232.0,30.0619,30.1784,30.0619,30.1201,28232.0
2019-09-17 11:30:00,31.02,31.06,30.98,31.0,25320.0,30.1201,30.159,30.0813,30.1007,25320.0
2019-09-17 12:00:00,31.0,31.01,30.95,31.0,17779.0,30.1007,30.1104,30.0522,30.1007,17779.0
2019-09-17 12:30:00,30.99,31.02,30.96,30.99,25580.0,30.091,30.1201,30.0619,30.091,25580.0
2019-09-17 13:00:00,30.99,31.12,30.98,31.08,39061.0,30.091,30.2172,30.0813,30.1784,39061.0
2019-09-17 13:30:00,31.08,31.15,31.06,31.08,35333.0,30.1784,30.2464,30.159,30.1784,35333.0
2019-09-17 14:00:00,31.09,31.17,31.03,31.09,27703.0,30.1881,30.2658,30.1299,30.1881,27703.0
2019-09-17 14:30:00,31.09,31.11,31.05,31.08,24479.0,30.1881,30.2075,30.1493,30.1784,24479.0
2019-09-17 15:00:00,31.08,31.13,31.07,31.11,54985.0,30.1784,30.227,30.1687,30.2075,54985.0
2019-09-17 15:30:00,31.11,31.24,31.08,31.18,188382.0,30.2075,30.3338,30.1784,30.2755,188382.0
2019-09-18 09:30:00,31.2,31.22,30.99,31.15,36968.0,30.2949,30.3143,30.091,30.2464,36968.0
2019-09-18 10:00:00,31.14,31.2,31.08,31.14,35036.0,30.2367,30.2949,30.1784,30.2367,35036.0
2019-09-18 10:30:00,31.12,31.16,31.06,31.1,19296.0,30.2172,30.2561,30.159,30.1978,19296.0
2019-09-18 11:00:00,31.1,31.14,31.06,31.06,22891.0,30.1978,30.2367,30.159,30.159,22891.0
2019-09-18 11:30:00,31.07,31.09,30.97,31.06,20436.0,30.1687,30.1881,30.0716,30.159,20436.0
2019-09-18 12:00:00,31.05,31.09,30.99,30.99,17122.0,30.1493,30.1881,30.091,30.091,17122.0
2019-09-18 12:30:00,30.98,31.0,30.96,30.98,12040.0,30.0813,30.1007,30.0619,30.0813,12040.0
2019-09-18 13:00:00,30.97,30.97,30.89,30.92,28094.0,30.0716,30.0716,29.9939,30.023,28094.0
2019-09-18 13:30:00,30.93,31.03,30.91,31.02,26801.0,30.0328,30.1299,30.0133,30.1201,26801.0
2019-09-18 14:00:00,31.01,31.1,30.65,30.73,116423.0,30.1104,30.1978,29.7609,29.8386,116423.0
2019-09-18 14:30:00,30.72,30.76,30.61,30.7,51408.0,29.8288,29.8677,29.722,29.8094,51408.0
2019-09-18 15:00:00,30.71,30.88,30.71,30.87,40560.0,29.8191,29.9842,29.8191,29.9745,40560.0
2019-09-18 15:30:00,30.89,30.99,30.89,30.95,146330.0,29.9939,30.091,29.9939,30.0522,146330.0
2019-09-19 09:30:00,31.01,31.13,30.93,31.01,16379.0,30.1104,30.227,30.0328,30.1104,16379.0
2019-09-19 10:00:00,31.02,31.22,31.02,31.19,30687.0,30.1201,30.3143,30.1201,30.2852,30687.0
2019-09-19 10:30:00,31.19,31.29,31.19,31.27,16420.0,30.2852,30.3823,30.2852,30.3629,16420.0
2019-09-19 11:00:00,31.28,31.39,31.26,31.38,20858.0,30.3726,30.4794,30.3532,30.4697,20858.0
2019-09-19 11:30:00,31.37,31.4,31.19,31.21,19160.0,30.46,30.4891,30.2852,30.3046,19160.0
2019-09-19 12:00:00,31.22,31.29,31.17,31.18,11739.0,30.3143,30.3823,30.2658,30.2755,11739.0
2019-09-19 12:30:00,31.18,31.26,31.17,31.25,7073.0,30.2755,30.3532,30.2658,30.3435,7073.0
2019-09-19 13:00:00,31.25,31.28,31.15,31.21,17196.0,30.3435,30.3726,30.2464,30.3046,17196.0
2019-09-19 13:30:00,31.18,31.19,31.12,31.19,9045.0,30.2755,30.2852,30.2172,30.2852,9045.0
2019-09-19 14:00:00,31.18,31.26,31.18,31.23,14959.0,30.2755,30.3532,30.2755,30.3241,14959.0
2019-09-19 14:30:00,31.23,31.23,31.14,31.18,22017.0,30.3241,30.3241,30.2367,30.2755,22017.0
2019-09-19 15:00:00,31.18,31.21,31.13,31.19,40231.0,30.2755,30.3046,30.227,30.2852,40231.0
2019-09-19 15:30:00,31.18,31.21,31.1,31.15,222489.0,30.2755,30.3046,30.1978,30.2464,222489.0
2019-09-20 09:30:00,31.31,31.38,31.17,31.19,110955.0,30.4017,30.4697,30.2658,30.2852,110955.0
2019-09-20 10:00:00,31.19,31.24,31.0,31.01,83015.0,30.2852,30.3338,30.1007,30.1104,83015.0
2019-09-20 10:30:00,31.03,31.1,30.96,31.09,52443.0,30.1299,30.1978,30.0619,30.1881,52443.0
2019-09-20 11:00:00,31.07,31.08,30.92,31.0,31954.0,30.1687,30.1784,30.023,30.1007,31954.0
2019-09-20 11:30:00,31.0,31.03,30.9,30.93,34463.0,30.1007,30.1299,30.0036,30.0328,34463.0
2019-09-20 12:00:00,30.93,30.96,30.86,30.96,79801.0,30.0328,30.0619,29.9648,30.0619,79801.0
2019-09-20 12:30:00,30.96,30.99,30.9,30.95,21521.0,30.0619,30.091,30.0036,30.0522,21521.0
2019-09-20 13:00:00,30.95,30.98,30.59,30.69,46448.0,30.0522,30.0813,29.7026,29.7997,46448.0
2019-09-20 13:30:00,30.67,30.68,30.59,30.63,45337.0,29.7803,29.79,29.7026,29.7415,45337.0
2019-09-20 14:00:00,30.64,30.73,30.51,30.66,67197.0,29.7512,29.8386,29.6249,29.7706,67197.0
2019-09-20 14:30:00,30.66,30.7,30.54,30.55,64465.0,29.7706,29.8094,29.6541,29.6638,64465.0
2019-09-20 15:00:00,30.55,30.66,30.55,30.61,57188.0,29.6638,29.7706,29.6638,29.722,57188.0
2019-09-20 15:30:00,30.61,30.81,30.59,30.68,284347.0,29.722,29.9162,29.7026,29.79,284347.0
2019-09-23 09:30:00,30.5,30.74,30.36,30.67,110584.0,29.6152,29.8483,29.4793,29.7803,110584.0
2019-09-23 10:00:00,30.66,30.71,30.56,30.67,79188.0,29.7706,29.8191,29.6735,29.7803,79188.0
2019-09-23 10:30:00,30.68,30.85,30.63,30.85,173427.0,29.79,29.9551,29.7415,29.9551,173427.0
2019-09-23 11:00:00,30.85,30.88,30.72,30.82,127803.0,29.9551,29.9842,29.8288,29.9259,127803.0
2019-09-23 11:30:00,30.85,30.94,30.73,30.9,191908.0,29.9551,30.0425,29.8386,30.0036,191908.0
2019-09-23 12:00:00,30.9,30.94,30.79,30.89,90869.0,30.0036,30.0425,29.8968,29.9939,90869.0
2019-09-23 12:30:00,30.88,30.93,30.83,30.88,57408.0,29.9842,30.0328,29.9357,29.9842,57408.0
2019-09-23 13:00:00,30.9,30.98,30.86,30.89,64360.0,30.0036,30.0813,29.9648,29.9939,64360.0
2019-09-23 13:30:00,30.89,31.12,30.87,31.1,74048.0,29.9939,30.2172,29.9745,30.1978,74048.0
2019-09-23 14:00:00,31.1,31.22,31.09,31.22,64172.0,30.1978,30.3143,30.1881,30.3143,64172.0
2019-09-23 14:30:00,31.21,31.33,31.17,31.21,402864.0,30.3046,30.4212,30.2658,30.3046,402864.0
2019-09-23 15:00:00,31.21,31.53,31.2,31.53,173180.0,30.3046,30.6154,30.2949,30.6154,173180.0
2019-09-23 15:30:00,31.53,31.59,31.3,31.32,720763.0,30.6154,30.6736,30.392,30.4114,720763.0
2019-09-24 09:30:00,32.47,33.79,32.44,33.02,1202381.0,31.5281,32.8098,31.499,32.0621,1202381.0
2019-09-24 10:00:00,33.02,33.48,32.9,33.19,643897.0,32.0621,32.5088,31.9456,32.2272,643897.0
2019-09-24 10:30:00,33.18,33.5,33.04,33.18,440068.0,32.2175,32.5282,32.0815,32.2175,440068.0
2019-09-24 11:00:00,33.18,33.39,33.02,33.28,193284.0,32.2175,32.4214,32.0621,32.3146,193284.0
2019-09-24 11:30:00,33.3,33.31,32.96,33.01,158268.0,32.334,32.3437,32.0039,32.0524,158268.0
2019-09-24 12:00:00,33.05,33.14,32.71,32.84,148439.0,32.0913,32.1786,31.7611,31.8873,148439.0
2019-09-24 12:30:00,32.83,32.86,32.54,32.6,78534.0,31.8776,31.9068,31.5961,31.6543,78534.0
2019-09-24 13:00:00,32.6,32.84,32.57,32.7,138245.0,31.6543,31.8873,31.6252,31.7514,138245.0
2019-09-24 13:30:00,32.71,33.14,32.71,32.92,165394.0,31.7611,32.1786,31.7611,31.965,165394.0
2019-09-24 14:00:00,32.96,33.09,32.69,32.84,142893.0,32.0039,32.1301,31.7417,31.8873,142893.0
2019-09-24 14:30:00,32.85,32.94,32.63,32.76,100989.0,31.8971,31.9844,31.6834,31.8097,100989.0
2019-09-24 15:00:00,32.79,33.0,32.71,32.82,186838.0,31.8388,32.0427,31.7611,31.8679,186838.0
2019-09-24 15:30:00,32.82,33.02,32.7,32.86,569617.0,31.8679,32.0621,31.7514,31.9068,569617.0
2019-09-25 09:30:00,33.2,34.21,33.12,33.76,943529.0,32.2369,33.2176,32.1592,32.7807,943529.0
2019-09-25 10:00:00,33.75,33.92,33.59,33.85,387045.0,32.771,32.936,32.6156,32.8681,387045.0
2019-09-25 10:30:00,33.84,34.16,33.84,34.1,276059.0,32.8583,33.1691,32.8583,33.1108,276059.0
2019-09-25 11:00:00,34.11,34.33,34.09,34.3,362279.0,33.1205,33.3341,33.1011,33.305,362279.0
2019-09-25 11:30:00,34.3,34.49,34.2,34.48,241459.0,33.305,33.4895,33.2079,33.4798,241459.0
2019-09-25 12:00:00,34.48,34.74,34.48,34.71,283413.0,33.4798,33.7322,33.4798,33.7031,283413.0
2019-09-25 12:30:00,34.73,34.93,34.64,34.92,194105.0,33.7225,33.9167,33.6351,33.907,194105.0
2019-09-25 13:00:00,34.92,35.1,34.85,34.99,273465.0,33.907,34.0818,33.839,33.975,273465.0
2019-09-25 13:30:00,34.99,35.42,34.97,35.32,384305.0,33.975,34.3925,33.9556,34.2954,384305.0
2019-09-25 14:00:00,35.34,35.5,35.24,35.49,210651.0,34.3148,34.4702,34.2177,34.4605,210651.0
2019-09-25 14:30:00,35.48,35.56,35.32,35.35,302768.0,34.4508,34.5284,34.2954,34.3245,302768.0
2019-09-25 15:00:00,35.35,35.45,35.23,35.3,245231.0,34.3245,34.4216,34.208,34.276,245231.0
2019-09-25 15:30:00,35.31,35.45,35.23,35.43,692441.0,34.2857,34.4216,34.208,34.4022,692441.0
2019-09-26 09:30:00,35.5,35.86,34.92,35.06,320163.0,34.4702,34.8197,33.907,34.0429,320163.0
2019-09-26 10:00:00,35.1,35.24,34.8,35.08,307939.0,34.0818,34.2177,33.7905,34.0624,307939.0
2019-09-26 10:30:00,35.09,35.46,35.09,35.38,139416.0,34.0721,34.4313,34.0721,34.3537,139416.0
2019-09-26 11:00:00,35.39,35.53,35.17,35.42,142953.0,34.3634,34.4993,34.1498,34.3925,142953.0
2019-09-26 11:30:00,35.42,35.52,35.31,35.4,101177.0,34.3925,34.4896,34.2857,34.3731,101177.0
2019-09-26 12:00:00,35.4,35.73,35.39,35.67,127556.0,34.3731,34.6935,34.3634,34.6353,127556.0
2019-09-26 12:30:00,35.67,35.76,35.55,35.59,109594.0,34.6353,34.7226,34.5187,34.5576,109594.0
2019-09-26 13:00:00,35.6,35.7,35.52,35.54,72162.0,34.5673,34.6644,34.4896,34.509,72162.0
2019-09-26 13:30:00,35.55,35.72,35.54,35.71,143615.0,34.5187,34.6838,34.509,34.6741,143615.0
2019-09-26 14:00:00,35.72,35.81,35.67,35.68,114710.0,34.6838,34.7712,34.6353,34.645,114710.0
2019-09-26 14:30:00,35.68,35.75,35.58,35.59,97459.0,34.645,34.7129,34.5479,34.5576,97459.0
2019-09-26 15:00:00,35.58,35.8,35.58,35.76,147883.0,34.5479,34.7615,34.5479,34.7226,147883.0
2019-09-26 15:30:00,35.75,35.82,35.33,35.36,476491.0,34.7129,34.7809,34.3051,34.3342,476491.0
2019-09-27 09:30:00,35.5,35.96,35.4,35.66,220615.0,34.4702,34.9168,34.3731,34.6255,220615.0
2019-09-27 10:00:00,35.65,35.77,35.49,35.72,123127.0,34.6158,34.7324,34.4605,34.6838,123127.0
2019-09-27 10:30:00,35.72,35.8,35.63,35.75,107285.0,34.6838,34.7615,34.5964,34.7129,107285.0
2019-09-27 11:00:00,35.75,35.76,35.62,35.71,111292.0,34.7129,34.7226,34.5867,34.6741,111292.0
2019-09-27 11:30:00,35.71,35.78,35.29,35.56,182558.0,34.6741,34.7421,34.2663,34.5284,182558.0
2019-09-27 12:00:00,35.55,35.66,35.44,35.56,47432.0,34.5187,34.6255,34.4119,34.5284,47432.0
2019-09-27 12:30:00,35.56,35.69,35.44,35.46,74608.0,34.5284,34.6547,34.4119,34.4313,74608.0
2019-09-27 13:00:00,35.45,35.6,35.42,35.55,57449.0,34.4216,34.5673,34.3925,34.5187,57449.0
2019-09-27 13:30:00,35.55,35.58,35.35,35.37,104299.0,34.5187,34.5479,34.3245,34.344,104299.0
2019-09-27 14:00:00,35.37,35.37,35.11,35.19,96515.0,34.344,34.344,34.0915,34.1692,96515.0
2019-09-27 14:30:00,35.19,35.2,34.96,35.09,103967.0,34.1692,34.1789,33.9459,34.0721,103967.0
2019-09-27 15:00:00,35.1,35.27,35.07,35.16,135449.0,34.0818,34.2469,34.0527,34.14,135449.0
2019-09-27 15:30:00,35.16,35.39,35.15,35.23,481337.0,34.14,34.3634,34.1303,34.208,481337.0
2019-09-30 09:30:00,35.5,35.78,35.44,35.7,112461.0,34.4702,34.7421,34.4119,34.6644,112461.0
2019-09-30 10:00:00,35.68,35.79,35.57,35.79,90750.0,34.645,34.7518,34.5382,34.7518,90750.0
2019-09-30 10:30:00,35.79,35.89,35.67,35.88,144277.0,34.7518,34.8489,34.6353,34.8392,144277.0
2019-09-30 11:00:00,35.88,36.05,35.87,36.0,93206.0,34.8392,35.0042,34.8295,34.9557,93206.0
2019-09-30 11:30:00,36.01,36.1,35.86,35.98,95731.0,34.9654,35.0528,34.8197,34.9363,95731.0
2019-09-30 12:00:00,35.96,36.07,35.92,36.03,56189.0,34.9168,35.0237,34.878,34.9848,56189.0
2019-09-30 12:30:00,36.04,36.09,35.97,36.04,38270.0,34.9945,35.0431,34.9266,34.9945,38270.0
2019-09-30 13:00:00,36.05,36.07,35.87,35.88,104297.0,35.0042,35.0237,34.8295,34.8392,104297.0
2019-09-30 13:30:00,35.87,35.97,35.86,35.92,35852.0,34.8295,34.9266,34.8197,34.878,35852.0
2019-09-30 14:00:00,35.92,35.98,35.87,35.97,93180.0,34.878,34.9363,34.8295,34.9266,93180.0
2019-09-30 14:30:00,35.96,36.05,35.94,36.01,86407.0,34.9168,35.0042,34.8974,34.9654,86407.0
2019-09-30 15:00:00,36.01,36.1,35.98,36.04,153794.0,34.9654,35.0528,34.9363,34.9945,153794.0
2019-09-30 15:30:00,36.04,36.04,35.67,35.78,501370.0,34.9945,34.9945,34.6353,34.7421,501370.0
2019-10-01 09:30:00,35.93,36.12,35.78,35.94,132412.0,34.8877,35.0722,34.7421,34.8974,132412.0
2019-10-01 10:00:00,35.94,35.98,35.32,35.6,143772.0,34.8974,34.9363,34.2954,34.5673,143772.0
2019-10-01 10:30:00,35.58,35.63,35.3,35.3,119268.0,34.5479,34.5964,34.276,34.276,119268.0
2019-10-01 11:00:00,35.31,35.43,35.22,35.43,80572.0,34.2857,34.4022,34.1983,34.4022,80572.0
2019-10-01 11:30:00,35.43,35.44,35.29,35.37,63299.0,34.4022,34.4119,34.2663,34.344,63299.0
2019-10-01 12:00:00,35.36,35.36,35.05,35.09,110879.0,34.3342,34.3342,34.0332,34.0721,110879.0
2019-10-01 12:30:00,35.08,35.16,35.04,35.08,96764.0,34.0624,34.14,34.0235,34.0624,96764.0
2019-10-01 13:00:00,35.09,35.1,34.75,34.83,138532.0,34.0721,34.0818,33.7419,33.8196,138532.0
2019-10-01 13:30:00,34.82,34.83,34.64,34.64,89038.0,33.8099,33.8196,33.6351,33.6351,89038.0
2019-10-01 14:00:00,34.65,34.96,34.65,34.92,63319.0,33.6448,33.9459,33.6448,33.907,63319.0
2019-10-01 14:30:00,34.93,34.99,34.85,34.95,76009.0,33.9167,33.975,33.839,33.9361,76009.0
2019-10-01 15:00:00,34.95,34.99,34.84,34.96,127777.0,33.9361,33.975,33.8293,33.9459,127777.0
2019-10-01 15:30:00,34.96,35.11,34.88,34.96,270870.0,33.9459,34.0915,33.8682,33.9459,270870.0
2019-10-02 09:30:00,34.65,34.9,34.64,34.82,88119.0,33.6448,33.8876,33.6351,33.8099,88119.0
2019-10-02 10:00:00,34.82,35.16,34.74,35.04,140554.0,33.8099,34.14,33.7322,34.0235,140554.0
2019-10-02 10:30:00,35.03,35.03,34.67,34.89,74140.0,34.0138,34.0138,33.6643,33.8779,74140.0
2019-10-02 11:00:00,34.9,35.0,34.83,34.98,70654.0,33.8876,33.9847,33.8196,33.9653,70654.0
2019-10-02 11:30:00,34.97,34.99,34.81,34.92,53849.0,33.9556,33.975,33.8002,33.907,53849.0
2019-10-02 12:00:00,34.9,34.91,34.75,34.79,39851.0,33.8876,33.8973,33.7419,33.7808,39851.0
2019-10-02 12:30:00,34.8,34.83,34.72,34.82,42338.0,33.7905,33.8196,33.7128,33.8099,42338.0
2019-10-02 13:00:00,34.82,34.98,34.79,34.88,62465.0,33.8099,33.9653,33.7808,33.8682,62465.0
2019-10-02 13:30:00,34.88,34.9,34.78,34.81,39746.0,33.8682,33.8876,33.7711,33.8002,39746.0
2019-10-02 14:00:00,34.8,35.03,34.75,34.97,43232.0,33.7905,34.0138,33.7419,33.9556,43232.0
2019-10-02 14:30:00,34.98,35.03,34.81,34.83,87946.0,33.9653,34.0138,33.8002,33.8196,87946.0
2019-10-02 15:00:00,34.84,34.91,34.77,34.8,107000.0,33.8293,33.8973,33.7614,33.7905,107000.0
2019-10-02 15:30:00,34.8,34.8,34.56,34.64,270096.0,33.7905,33.7905,33.5575,33.6351,270096.0
2019-10-03 09:30:00,34.61,34.75,34.43,34.74,92486.0,33.606,33.7419,33.4312,33.7322,92486.0
2019-10-03 10:00:00,34.73,34.73,34.12,34.58,130651.0,33.7225,33.7225,33.1302,33.5769,130651.0
2019-10-03 10:30:00,34.57,34.58,34.14,34.35,102713.0,33.5672,33.5769,33.1496,33.3535,102713.0
2019-10-03 11:00:00,34.35,34.65,34.32,34.52,75595.0,33.3535,33.6448,33.3244,33.5186,75595.0
2019-10-03 11:30:00,34.51,34.54,34.24,34.35,89865.0,33.5089,33.538,33.2467,33.3535,89865.0
2019-10-03 12:00:00,34.36,34.49,34.35,34.45,62660.0,33.3633,33.4895,33.3535,33.4506,62660.0
2019-10-03 12:30:00,34.45,34.53,34.42,34.48,56669.0,33.4506,33.5283,33.4215,33.4798,56669.0
2019-10-03 13:00:00,34.49,34.52,34.45,34.49,50926.0,33.4895,33.5186,33.4506,33.4895,50926.0
2019-10-03 13:30:00,34.49,34.66,34.48,34.6,38549.0,33.4895,33.6546,33.4798,33.5963,38549.0
2019-10-03 14:00:00,34.61,34.74,34.54,34.72,53812.0,33.606,33.7322,33.538,33.7128,53812.0
2019-10-03 14:30:00,34.72,34.73,34.53,34.54,49609.0,33.7128,33.7225,33.5283,33.538,49609.0
2019-10-03 15:00:00,34.55,34.66,34.52,34.62,73780.0,33.5477,33.6546,33.5186,33.6157,73780.0
2019-10-03 15:30:00,34.61,34.68,34.5,34.66,271481.0,33.606,33.674,33.4992,33.6546,271481.0
2019-10-04 09:30:00,35.17,35.47,34.9,35.0,158350.0,34.1498,34.4411,33.8876,33.9847,158350.0
2019-10-04 10:00:00,35.02,35.06,34.71,34.97,116524.0,34.0041,34.0429,33.7031,33.9556,116524.0
2019-10-04 10:30:00,34.99,35.22,34.96,35.16,55258.0,33.975,34.1983,33.9459,34.14,55258.0
2019-10-04 11:00:00,35.16,35.27,35.13,35.24,53237.0,34.14,34.2469,34.1109,34.2177,53237.0
2019-10-04 11:30:00,35.23,35.35,35.23,35.33,36704.0,34.208,34.3245,34.208,34.3051,36704.0
2019-10-04 12:00:00,35.33,35.44,35.32,35.42,53460.0,34.3051,34.4119,34.2954,34.3925,53460.0
2019-10-04 12:30:00,35.41,35.42,35.21,35.28,120832.0,34.3828,34.3925,34.1886,34.2566,120832.0
2019-10-04 13:00:00,35.28,35.35,35.24,35.35,38768.0,34.2566,34.3245,34.2177,34.3245,38768.0
2019-10-04 13:30:00,35.34,35.37,35.29,35.34,106720.0,34.3148,34.344,34.2663,34.3148,106720.0
2019-10-04 14:00:00,35.34,35.51,35.32,35.51,56856.0,34.3148,34.4799,34.2954,34.4799,56856.0
2019-10-04 14:30:00,35.51,35.51,35.4,35.51,70079.0,34.4799,34.4799,34.3731,34.4799,70079.0
2019-10-04 15:00:00,35.51,35.53,35.47,35.48,51936.0,34.4799,34.4993,34.4411,34.4508,51936.0
2019-10-04 15:30:00,35.48,35.57,35.47,35.51,181988.0,34.4508,34.5382,34.4411,34.4799,181988.0
2019-10-07 09:30:00,35.39,36.08,35.31,35.88,184501.0,34.3634,35.0334,34.2857,34.8392,184501.0
2019-10-07 10:00:00,35.92,36.14,35.87,36.04,134445.0,34.878,35.0916,34.8295,34.9945,134445.0
2019-10-07 10:30:00,36.02,36.13,35.81,36.0,138048.0,34.9751,35.0819,34.7712,34.9557,138048.0
2019-10-07 11:00:00,36.0,36.13,35.89,35.89,135455.0,34.9557,35.0819,34.8489,34.8489,135455.0
2019-10-07 11:30:00,35.89,36.02,35.87,35.95,89864.0,34.8489,34.9751,34.8295,34.9071,89864.0
2019-10-07 12:00:00,35.95,36.04,35.87,35.96,58315.0,34.9071,34.9945,34.8295,34.9168,58315.0
2019-10-07 12:30:00,35.95,36.03,35.9,35.92,41658.0,34.9071,34.9848,34.8586,34.878,41658.0
2019-10-07 13:00:00,35.91,35.97,35.74,35.78,73376.0,34.8683,34.9266,34.7032,34.7421,73376.0
2019-10-07 13:30:00,35.78,36.01,35.76,35.97,139483.0,34.7421,34.9654,34.7226,34.9266,139483.0
2019-10-07 14:00:00,35.98,35.98,35.7,35.8,71537.0,34.9363,34.9363,34.6644,34.7615,71537.0
2019-10-07 14:30:00,35.82,35.85,35.69,35.83,88409.0,34.7809,34.81,34.6547,34.7906,88409.0
2019-10-07 15:00:00,35.82,35.83,35.71,35.82,73366.0,34.7809,34.7906,34.6741,34.7809,73366.0
2019-10-07 15:30:00,35.82,35.82,35.6,35.61,364152.0,34.7809,34.7809,34.5673,34.577,364152.0
2019-10-08 09:30:00,35.41,35.43,35.07,35.26,83925.0,34.3828,34.4022,34.0527,34.2371,83925.0
2019-10-08 10:00:00,35.25,35.26,35.02,35.04,128596.0,34.2274,34.2371,34.0041,34.0235,128596.0
2019-10-08 10:30:00,35.05,35.14,34.99,35.05,70547.0,34.0332,34.1206,33.975,34.0332,70547.0
2019-10-08 11:00:00,35.05,35.14,34.87,34.88,96263.0,34.0332,34.1206,33.8585,33.8682,96263.0
2019-10-08 11:30:00,34.89,34.95,34.72,34.86,169284.0,33.8779,33.9361,33.7128,33.8488,169284.0
2019-10-08 12:00:00,34.87,34.91,34.74,34.88,67027.0,33.8585,33.8973,33.7322,33.8682,67027.0
2019-10-08 12:30:00,34.88,35.02,34.76,34.82,60604.0,33.8682,34.0041,33.7517,33.8099,60604.0
2019-10-08 13:00:00,34.84,34.89,34.77,34.88,59672.0,33.8293,33.8779,33.7614,33.8682,59672.0
2019-10-08 13:30:00,34.89,35.04,34.85,34.96,41252.0,33.8779,34.0235,33.839,33.9459,41252.0
2019-10-08 14:00:00,34.96,35.01,34.89,35.01,49252.0,33.9459,33.9944,33.8779,33.9944,49252.0
2019-10-08 14:30:00,35.02,35.1,34.8,34.87,103687.0,34.0041,34.0818,33.7905,33.8585,103687.0
2019-10-08 15:00:00,34.88,34.94,34.76,34.81,53714.0,33.8682,33.9264,33.7517,33.8002,53714.0
2019-10-08 15:30:00,34.81,34.85,34.56,34.63,300166.0,33.8002,33.839,33.5575,33.6254,300166.0
2019-10-09 09:30:00,34.8,35.17,34.78,34.96,98010.0,33.7905,34.1498,33.7711,33.9459,98010.0
2019-10-09 10:00:00,35.01,35.22,34.93,35.17,49508.0,33.9944,34.1983,33.9167,34.1498,49508.0
2019-10-09 10:30:00,35.16,35.23,34.96,35.18,179424.0,34.14,34.208,33.9459,34.1595,179424.0
2019-10-09 11:00:00,35.18,35.2,35.02,35.05,153070.0,34.1595,34.1789,34.0041,34.0332,153070.0
2019-10-09 11:30:00,35.06,35.2,35.04,35.16,38360.0,34.0429,34.1789,34.0235,34.14,38360.0
2019-10-09 12:00:00,35.17,35.24,35.13,35.16,65679.0,34.1498,34.2177,34.1109,34.14,65679.0
2019-10-09 12:30:00,35.17,35.23,35.15,35.22,41289.0,34.1498,34.208,34.1303,34.1983,41289.0
2019-10-09 13:00:00,35.23,35.33,35.2,35.25,52614.0,34.208,34.3051,34.1789,34.2274,52614.0
2019-10-09 13:30:00,35.25,35.36,35.25,35.34,46848.0,34.2274,34.3342,34.2274,34.3148,46848.0
2019-10-09 14:00:00,35.33,35.37,35.29,35.34,29957.0,34.3051,34.344,34.2663,34.3148,29957.0
2019-10-09 14:30:00,35.34,35.39,35.26,35.3,55833.0,34.3148,34.3634,34.2371,34.276,55833.0
2019-10-09 15:00:00,35.3,35.35,35.26,35.32,50824.0,34.276,34.3245,34.2371,34.2954,50824.0
2019-10-09 15:30:00,35.32,35.35,35.13,35.19,137475.0,34.2954,34.3245,34.1109,34.1692,137475.0
2019-10-10 09:30:00,35.09,35.48,35.05,35.29,124199.0,34.0721,34.4508,34.0332,34.2663,124199.0
2019-10-10 10:00:00,35.3,35.33,35.2,35.31,56441.0,34.276,34.3051,34.1789,34.2857,56441.0
2019-10-10 10:30:00,35.33,35.34,35.2,35.31,37434.0,34.3051,34.3148,34.1789,34.2857,37434.0
2019-10-10 11:00:00,35.3,35.38,35.23,35.29,50330.0,34.276,34.3537,34.208,34.2663,50330.0
2019-10-10 11:30:00,35.28,35.28,35.13,35.15,53967.0,34.2566,34.2566,34.1109,34.1303,53967.0
2019-10-10 12:00:00,35.13,35.15,35.03,35.08,35746.0,34.1109,34.1303,34.0138,34.0624,35746.0
2019-10-10 12:30:00,35.09,35.11,35.0,35.05,51880.0,34.0721,34.0915,33.9847,34.0332,51880.0
2019-10-10 13:00:00,35.05,35.06,35.0,35.01,17835.0,34.0332,34.0429,33.9847,33.9944,17835.0
2019-10-10 13:30:00,35.0,35.0,34.81,34.9,123430.0,33.9847,33.9847,33.8002,33.8876,123430.0
2019-10-10 14:00:00,34.9,34.93,34.72,34.84,140901.0,33.8876,33.9167,33.7128,33.8293,140901.0
2019-10-10 14:30:00,34.84,34.87,34.69,34.8,201870.0,33.8293,33.8585,33.6837,33.7905,201870.0
2019-10-10 15:00:00,34.8,34.89,34.79,34.88,69745.0,33.7905,33.8779,33.7808,33.8682,69745.0
2019-10-10 15:30:00,34.89,34.89,34.81,34.86,209368.0,33.8779,33.8779,33.8002,33.8488,209368.0
2019-10-11 09:30:00,35.43,35.6,35.32,35.44,74192.0,34.4022,34.5673,34.2954,34.4119,74192.0
2019-10-11 10:00:00,35.49,35.67,35.45,35.67,54550.0,34.4605,34.6353,34.4216,34.6353,54550.0
2019-10-11 10:30:00,35.69,36.0,35.68,35.93,187042.0,34.6547,34.9557,34.645,34.8877,187042.0
2019-10-11 11:00:00,35.93,36.1,35.91,35.99,77861.0,34.8877,35.0528,34.8683,34.946,77861.0
2019-10-11 11:30:00,36.0,36.03,35.73,35.78,33178.0,34.9557,34.9848,34.6935,34.7421,33178.0
2019-10-11 12:00:00,35.78,35.82,35.64,35.75,26449.0,34.7421,34.7809,34.6061,34.7129,26449.0
2019-10-11 12:30:00,35.76,35.77,35.61,35.73,33201.0,34.7226,34.7324,34.577,34.6935,33201.0
2019-10-11 13:00:00,35.74,35.8,35.67,35.72,28142.0,34.7032,34.7615,34.6353,34.6838,28142.0
2019-10-11 13:30:00,35.69,35.79,35.67,35.78,32285.0,34.6547,34.7518,34.6353,34.7421,32285.0
2019-10-11 14:00:00,35.77,35.79,35.69,35.76,29855.0,34.7324,34.7518,34.6547,34.7226,29855.0
2019-10-11 14:30:00,35.76,35.82,35.75,35.77,29372.0,34.7226,34.7809,34.7129,34.7324,29372.0
2019-10-11 15:00:00,35.77,35.78,35.56,35.59,88197.0,34.7324,34.7421,34.5284,34.5576,88197.0
2019-10-11 15:30:00,35.59,35.66,35.41,35.45,227658.0,34.5576,34.6255,34.3828,34.4216,227658.0
2019-10-14 09:30:00,35.33,35.51,35.14,35.49,53356.0,34.3051,34.4799,34.1206,34.4605,53356.0
2019-10-14 10:00:00,35.47,35.62,35.46,35.48,57912.0,34.4411,34.5867,34.4313,34.4508,57912.0
2019-10-14 10:30:00,35.5,35.64,35.47,35.58,100499.0,34.4702,34.6061,34.4411,34.5479,100499.0
2019-10-14 11:00:00,35.58,35.58,35.52,35.56,60252.0,34.5479,34.5479,34.4896,34.5284,60252.0
2019-10-14 11:30:00,35.56,35.74,35.55,35.71,51039.0,34.5284,34.7032,34.5187,34.6741,51039.0
2019-10-14 12:00:00,35.71,35.72,35.62,35.63,47266.0,34.6741,34.6838,34.5867,34.5964,47266.0
2019-10-14 12:30:00,35.62,35.65,35.57,35.61,28635.0,34.5867,34.6158,34.5382,34.577,28635.0
2019-10-14 13:00:00,35.61,35.69,35.6,35.68,30410.0,34.577,34.6547,34.5673,34.645,30410.0
2019-10-14 13:30:00,35.68,35.68,35.61,35.66,27963.0,34.645,34.645,34.577,34.6255,27963.0
2019-10-14 14:00:00,35.66,35.72,35.64,35.7,30196.0,34.6255,34.6838,34.6061,34.6644,30196.0
2019-10-14 14:30:00,35.7,35.73,35.64,35.65,34917.0,34.6644,34.6935,34.6061,34.6158,34917.0
2019-10-14 15:00:00,35.66,35.71,35.59,35.71,56625.0,34.6255,34.6741,34.5576,34.6741,56625.0
2019-10-14 15:30:00,35.71,35.72,35.62,35.64,153618.0,34.6741,34.6838,34.5867,34.6061,153618.0
2019-10-15 09:30:00,35.7,35.98,35.61,35.98,68861.0,34.6644,34.9363,34.577,34.9363,68861.0
2019-10-15 10:00:00,35.99,36.06,35.83,36.03,134825.0,34.946,35.0139,34.7906,34.9848,134825.0
2019-10-15 10:30:00,36.04,36.32,36.04,36.17,153554.0,34.9945,35.2664,34.9945,35.1207,153554.0
2019-10-15 11:00:00,36.18,36.26,36.09,36.19,101036.0,35.1305,35.2081,35.0431,35.1402,101036.0
2019-10-15 11:30:00,36.19,36.28,36.13,36.27,77429.0,35.1402,35.2276,35.0819,35.2178,77429.0
2019-10-15 12:00:00,36.29,36.41,36.25,36.4,68902.0,35.2373,35.3538,35.1984,35.3441,68902.0
2019-10-15 12:30:00,36.4,36.46,36.3,36.44,107403.0,35.3441,35.4023,35.247,35.3829,107403.0
2019-10-15 13:00:00,36.44,36.44,36.22,36.28,55434.0,35.3829,35.3829,35.1693,35.2276,55434.0
2019-10-15 13:30:00,36.29,36.34,36.27,36.34,51702.0,35.2373,35.2858,35.2178,35.2858,51702.0
2019-10-15 14:00:00,36.35,36.49,36.35,36.42,123512.0,35.2955,35.4315,35.2955,35.3635,123512.0
2019-10-15 14:30:00,36.41,36.44,36.39,36.41,95556.0,35.3538,35.3829,35.3344,35.3538,95556.0
2019-10-15 15:00:00,36.41,36.43,36.32,36.43,114782.0,35.3538,35.3732,35.2664,35.3732,114782.0
2019-10-15 15:30:00,36.42,36.5,36.39,36.48,325539.0,35.3635,35.4412,35.3344,35.4218,325539.0
2019-10-16 09:30:00,36.46,36.68,36.32,36.43,114656.0,35.4023,35.616,35.2664,35.3732,114656.0
2019-10-16 10:00:00,36.41,36.44,36.28,36.36,109357.0,35.3538,35.3829,35.2276,35.3052,109357.0
2019-10-16 10:30:00,36.37,36.53,36.32,36.48,54531.0,35.3149,35.4703,35.2664,35.4218,54531.0
2019-10-16 11:00:00,36.48,36.54,36.44,36.48,40783.0,35.4218,35.48,35.3829,35.4218,40783.0
2019-10-16 11:30:00,36.48,36.48,36.19,36.25,56638.0,35.4218,35.4218,35.1402,35.1984,56638.0
2019-10-16 12:00:00,36.25,36.27,36.13,36.15,38468.0,35.1984,35.2178,35.0819,35.1013,38468.0
2019-10-16 12:30:00,36.15,36.18,36.06,36.1,33623.0,35.1013,35.1305,35.0139,35.0528,33623.0
2019-10-16 13:00:00,36.09,36.09,35.94,35.94,40490.0,35.0431,35.0431,34.8974,34.8974,40490.0
2019-10-16 13:30:00,35.94,36.02,35.87,35.9,79369.0,34.8974,34.9751,34.8295,34.8586,79369.0
2019-10-16 14:00:00,35.91,35.97,35.88,35.92,30778.0,34.8683,34.9266,34.8392,34.878,30778.0
2019-10-16 14:30:00,35.93,36.02,35.93,35.95,41611.0,34.8877,34.9751,34.8877,34.9071,41611.0
2019-10-16 15:00:00,35.95,36.03,35.93,35.96,54846.0,34.9071,34.9848,34.8877,34.9168,54846.0
2019-10-16 15:30:00,35.95,36.05,35.93,36.04,174584.0,34.9071,35.0042,34.8877,34.9945,174584.0
2019-10-17 09:30:00,36.08,36.45,36.06,36.14,113168.0,35.0334,35.3926,35.0139,35.0916,113168.0
2019-10-17 10:00:00,36.15,36.55,36.13,36.42,73235.0,35.1013,35.4897,35.0819,35.3635,73235.0
2019-10-17 10:30:00,36.42,36.44,36.15,36.22,72117.0,35.3635,35.3829,35.1013,35.1693,72117.0
2019-10-17 11:00:00,36.23,36.35,36.1,36.33,47857.0,35.179,35.2955,35.0528,35.2761,47857.0
2019-10-17 11:30:00,36.33,36.34,36.2,36.26,44061.0,35.2761,35.2858,35.1499,35.2081,44061.0
2019-10-17 12:00:00,36.26,36.28,36.11,36.18,67329.0,35.2081,35.2276,35.0625,35.1305,67329.0
2019-10-17 12:30:00,36.2,36.35,36.17,36.34,115303.0,35.1499,35.2955,35.1207,35.2858,115303.0
2019-10-17 13:00:00,36.35,36.49,36.34,36.44,59862.0,35.2955,35.4315,35.2858,35.3829,59862.0
2019-10-17 13:30:00,36.45,36.56,36.42,36.51,47835.0,35.3926,35.4994,35.3635,35.4509,47835.0
2019-10-17 14:00:00,36.51,36.52,36.45,36.46,44043.0,35.4509,35.4606,35.3926,35.4023,44043.0
2019-10-17 14:30:00,36.45,36.55,36.45,36.55,42029.0,35.3926,35.4897,35.3926,35.4897,42029.0
2019-10-17 15:00:00,36.55,36.56,36.42,36.45,52465.0,35.4897,35.4994,35.3635,35.3926,52465.0
2019-10-17 15:30:00,36.45,36.51,36.37,36.4,199636.0,35.3926,35.4509,35.3149,35.3441,199636.0
2019-10-18 09:30:00,36.23,36.53,36.21,36.46,46141.0,35.179,35.4703,35.1596,35.4023,46141.0
2019-10-18 10:00:00,36.47,36.55,36.37,36.4,41943.0,35.412,35.4897,35.3149,35.3441,41943.0
2019-10-18 10:30:00,36.4,36.4,36.25,36.39,37945.0,35.3441,35.3441,35.1984,35.3344,37945.0
2019-10-18 11:00:00,36.4,36.48,36.34,36.37,41441.0,35.3441,35.4218,35.2858,35.3149,41441.0
2019-10-18 11:30:00,36.37,36.39,36.16,36.16,43988.0,35.3149,35.3344,35.111,35.111,43988.0
2019-10-18 12:00:00,36.17,36.29,36.08,36.12,54465.0,35.1207,35.2373,35.0334,35.0722,54465.0
2019-10-18 12:30:00,36.11,36.3,36.11,36.27,42622.0,35.0625,35.247,35.0625,35.2178,42622.0
2019-10-18 13:00:00,36.28,36.36,36.27,36.35,31998.0,35.2276,35.3052,35.2178,35.2955,31998.0
2019-10-18 13:30:00,36.35,36.38,36.33,36.35,35609.0,35.2955,35.3247,35.2761,35.2955,35609.0
2019-10-18 14:00:00,36.36,36.37,36.29,36.3,61528.0,35.3052,35.3149,35.2373,35.247,61528.0
2019-10-18 14:30:00,36.29,36.33,36.26,36.32,78844.0,35.2373,35.2761,35.2081,35.2664,78844.0
2019-10-18 15:00:00,36.32,36.33,36.26,36.26,60469.0,35.2664,35.2761,35.2081,35.2081,60469.0
2019-10-18 15:30:00,36.26,36.29,36.15,36.2,240372.0,35.2081,35.2373,35.1013,35.1499,240372.0
2019-10-21 09:30:00,36.5,36.95,36.5,36.95,170198.0,35.4412,35.8781,35.4412,35.8781,170198.0
2019-10-21 10:00:00,36.95,36.99,36.8,36.95,111975.0,35.8781,35.917,35.7325,35.8781,111975.0
2019-10-21 10:30:00,36.95,37.0,36.78,36.88,87108.0,35.8781,35.9267,35.7131,35.8102,87108.0
2019-10-21 11:00:00,36.89,37.0,36.82,36.83,78471.0,35.8199,35.9267,35.7519,35.7616,78471.0
2019-10-21 11:30:00,36.83,36.91,36.75,36.8,93298.0,35.7616,35.8393,35.6839,35.7325,93298.0
2019-10-21 12:00:00,36.8,36.91,36.77,36.9,74905.0,35.7325,35.8393,35.7033,35.8296,74905.0
2019-10-21 12:30:00,36.9,36.92,36.83,36.9,62506.0,35.8296,35.849,35.7616,35.8296,62506.0
2019-10-21 13:00:00,36.9,36.92,36.77,36.8,58560.0,35.8296,35.849,35.7033,35.7325,58560.0
2019-10-21 13:30:00,36.8,36.87,36.73,36.83,80909.0,35.7325,35.8004,35.6645,35.7616,80909.0
2019-10-21 14:00:00,36.83,37.02,36.82,36.91,109730.0,35.7616,35.9461,35.7519,35.8393,109730.0
2019-10-21 14:30:00,36.92,36.94,36.83,36.84,101353.0,35.849,35.8684,35.7616,35.7713,101353.0
2019-10-21 15:00:00,36.85,36.95,36.83,36.94,98210.0,35.781,35.8781,35.7616,35.8684,98210.0
2019-10-21 15:30:00,36.94,36.96,36.75,36.81,196277.0,35.8684,35.8878,35.6839,35.7422,196277.0
2019-10-22 09:30:00,36.77,36.9,36.69,36.81,70568.0,35.7033,35.8296,35.6257,35.7422,70568.0
2019-10-22 10:00:00,36.8,36.83,36.55,36.65,51380.0,35.7325,35.7616,35.4897,35.5868,51380.0
2019-10-22 10:30:00,36.65,36.67,36.51,36.55,49321.0,35.5868,35.6062,35.4509,35.4897,49321.0
2019-10-22 11:00:00,36.53,36.55,36.42,36.44,33274.0,35.4703,35.4897,35.3635,35.3829,33274.0
2019-10-22 11:30:00,36.44,36.67,36.42,36.6,35291.0,35.3829,35.6062,35.3635,35.5383,35291.0
2019-10-22 12:00:00,36.59,36.6,36.51,36.55,42341.0,35.5286,35.5383,35.4509,35.4897,42341.0
2019-10-22 12:30:00,36.55,36.56,36.38,36.43,115311.0,35.4897,35.4994,35.3247,35.3732,115311.0
2019-10-22 13:00:00,36.43,36.64,36.42,36.64,98271.0,35.3732,35.5771,35.3635,35.5771,98271.0
2019-10-22 13:30:00,36.63,36.67,36.56,36.66,61281.0,35.5674,35.6062,35.4994,35.5965,61281.0
2019-10-22 14:00:00,36.66,36.75,36.64,36.74,46588.0,35.5965,35.6839,35.5771,35.6742,46588.0
2019-10-22 14:30:00,36.75,36.75,36.59,36.6,47352.0,35.6839,35.6839,35.5286,35.5383,47352.0
2019-10-22 15:00:00,36.6,36.68,36.54,36.65,39744.0,35.5383,35.616,35.48,35.5868,39744.0
2019-10-22 15:30:00,36.66,36.7,36.5,36.59,169578.0,35.5965,35.6354,35.4412,35.5286,169578.0
2019-10-23 09:30:00,36.35,36.67,36.11,36.66,120836.0,35.2955,35.6062,35.0625,35.5965,120836.0
2019-10-23 10:00:00,36.66,36.69,36.39,36.47,102836.0,35.5965,35.6257,35.3344,35.412,102836.0
2019-10-23 10:30:00,36.49,36.52,36.34,36.41,55792.0,35.4315,35.4606,35.2858,35.3538,55792.0
2019-10-23 11:00:00,36.4,36.42,36.29,36.34,52797.0,35.3441,35.3635,35.2373,35.2858,52797.0
2019-10-23 11:30:00,36.35,36.44,36.31,36.41,30428.0,35.2955,35.3829,35.2567,35.3538,30428.0
2019-10-23 12:00:00,36.41,36.41,36.34,36.39,41457.0,35.3538,35.3538,35.2858,35.3344,41457.0
2019-10-23 12:30:00,36.38,36.52,36.37,36.5,28539.0,35.3247,35.4606,35.3149,35.4412,28539.0
2019-10-23 13:00:00,36.5,36.54,36.45,36.48,49800.0,35.4412,35.48,35.3926,35.4218,49800.0
2019-10-23 13:30:00,36.48,36.49,36.36,36.39,43971.0,35.4218,35.4315,35.3052,35.3344,43971.0
2019-10-23 14:00:00,36.38,36.4,36.24,36.26,60152.0,35.3247,35.3441,35.1887,35.2081,60152.0
2019-10-23 14:30:00,36.26,36.28,36.17,36.18,58629.0,35.2081,35.2276,35.1207,35.1305,58629.0
2019-10-23 15:00:00,36.18,36.29,36.16,36.23,57571.0,35.1305,35.2373,35.111,35.179,57571.0
2019-10-23 15:30:00,36.23,36.34,36.2,36.28,241832.0,35.179,35.2858,35.1499,35.2276,241832.0
2019-10-24 09:30:00,36.55,36.69,36.3,36.41,88501.0,35.4897,35.6257,35.247,35.3538,88501.0
2019-10-24 10:00:00,36.41,36.44,36.29,36.31,65582.0,35.3538,35.3829,35.2373,35.2567,65582.0
2019-10-24 10:30:00,36.3,36.4,36.27,36.31,212160.0,35.247,35.3441,35.2178,35.2567,212160.0
2019-10-24 11:00:00,36.31,36.49,36.29,36.46,131674.0,35.2567,35.4315,35.2373,35.4023,131674.0
2019-10-24 11:30:00,36.46,36.51,36.4,36.43,51085.0,35.4023,35.4509,35.3441,35.3732,51085.0
2019-10-24 12:00:00,36.44,36.45,36.27,36.38,46855.0,35.3829,35.3926,35.2178,35.3247,46855.0
2019-10-24 12:30:00,36.38,36.4,36.32,36.34,18787.0,35.3247,35.3441,35.2664,35.2858,18787.0
2019-10-24 13:00:00,36.33,36.38,36.32,36.34,24522.0,35.2761,35.3247,35.2664,35.2858,24522.0
2019-10-24 13:30:00,36.34,36.34,36.23,36.23,33638.0,35.2858,35.2858,35.179,35.179,33638.0
2019-10-24 14:00:00,36.24,36.38,36.21,36.38,27897.0,35.1887,35.3247,35.1596,35.3247,27897.0
2019-10-24 14:30:00,36.38,36.45,36.37,36.39,30749.0,35.3247,35.3926,35.3149,35.3344,30749.0
2019-10-24 15:00:00,36.4,36.47,36.39,36.45,36768.0,35.3441,35.412,35.3344,35.3926,36768.0
2019-10-24 15:30:00,36.45,36.49,36.4,36.45,145971.0,35.3926,35.4315,35.3441,35.3926,145971.0
2019-10-25 09:30:00,36.28,36.9,36.28,36.87,85250.0,35.2276,35.8296,35.2276,35.8004,85250.0
2019-10-25 10:00:00,36.87,36.87,36.73,36.79,41717.0,35.8004,35.8004,35.6645,35.7228,41717.0
2019-10-25 10:30:00,36.81,36.92,36.6,36.78,51893.0,35.7422,35.849,35.5383,35.7131,51893.0
2019-10-25 11:00:00,36.8,36.88,36.77,36.86,26586.0,35.7325,35.8102,35.7033,35.7907,26586.0
2019-10-25 11:30:00,36.87,36.87,36.76,36.8,42884.0,35.8004,35.8004,35.6936,35.7325,42884.0
2019-10-25 12:00:00,36.8,36.81,36.7,36.77,41372.0,35.7325,35.7422,35.6354,35.7033,41372.0
2019-10-25 12:30:00,36.77,36.79,36.7,36.72,25403.0,35.7033,35.7228,35.6354,35.6548,25403.0
2019-10-25 13:00:00,36.72,36.75,36.69,36.72,24395.0,35.6548,35.6839,35.6257,35.6548,24395.0
2019-10-25 13:30:00,36.72,36.78,36.69,36.76,24247.0,35.6548,35.7131,35.6257,35.6936,24247.0
2019-10-25 14:00:00,36.77,36.79,36.71,36.73,21398.0,35.7033,35.7228,35.6451,35.6645,21398.0
2019-10-25 14:30:00,36.73,36.78,36.7,36.78,16528.0,35.6645,35.7131,35.6354,35.7131,16528.0
2019-10-25 15:00:00,36.77,36.79,36.73,36.76,28273.0,35.7033,35.7228,35.6645,35.6936,28273.0
2019-10-25 15:30:00,36.77,36.79,36.67,36.71,99634.0,35.7033,35.7228,35.6062,35.6451,99634.0
2019-10-28 09:30:00,36.96,37.58,36.93,37.44,154260.0,35.8878,36.4898,35.8587,36.3539,154260.0
2019-10-28 10:00:00,37.45,37.51,37.35,37.49,73068.0,36.3636,36.4219,36.2665,36.4025,73068.0
2019-10-28 10:30:00,37.48,37.5,37.33,37.38,61732.0,36.3927,36.4122,36.2471,36.2956,61732.0
2019-10-28 11:00:00,37.37,37.4,37.32,37.35,30671.0,36.2859,36.3151,36.2374,36.2665,30671.0
2019-10-28 11:30:00,37.35,37.43,37.25,37.41,36049.0,36.2665,36.3442,36.1694,36.3248,36049.0
2019-10-28 12:00:00,37.41,37.42,37.23,37.29,88591.0,36.3248,36.3345,36.15,36.2083,88591.0
2019-10-28 12:30:00,37.28,37.28,37.15,37.18,48137.0,36.1985,36.1985,36.0723,36.1015,48137.0
2019-10-28 13:00:00,37.18,37.22,37.06,37.09,30247.0,36.1015,36.1403,35.9849,36.0141,30247.0
2019-10-28 13:30:00,37.09,37.2,37.08,37.19,29725.0,36.0141,36.1209,36.0044,36.1112,29725.0
2019-10-28 14:00:00,37.19,37.26,37.18,37.25,28119.0,36.1112,36.1791,36.1015,36.1694,28119.0
2019-10-28 14:30:00,37.25,37.25,37.15,37.16,42885.0,36.1694,36.1694,36.0723,36.082,42885.0
2019-10-28 15:00:00,37.16,37.23,37.15,37.21,39843.0,36.082,36.15,36.0723,36.1306,39843.0
2019-10-28 15:30:00,37.21,37.22,37.01,37.04,195205.0,36.1306,36.1403,35.9364,35.9655,195205.0
2019-10-29 09:30:00,36.83,37.18,36.65,37.17,61943.0,35.7616,36.1015,35.5868,36.0917,61943.0
2019-10-29 10:00:00,37.18,37.35,37.12,37.22,81008.0,36.1015,36.2665,36.0432,36.1403,81008.0
2019-10-29 10:30:00,37.23,37.5,37.21,37.49,117515.0,36.15,36.4122,36.1306,36.4025,117515.0
2019-10-29 11:00:00,37.5,37.56,37.39,37.51,73869.0,36.4122,36.4704,36.3054,36.4219,73869.0
2019-10-29 11:30:00,37.51,37.62,37.46,37.51,82266.0,36.4219,36.5287,36.3733,36.4219,82266.0
2019-10-29 12:00:00,37.5,37.7,37.44,37.67,51882.0,36.4122,36.6064,36.3539,36.5772,51882.0
2019-10-29 12:30:00,37.68,37.7,37.62,37.66,36404.0,36.5869,36.6064,36.5287,36.5675,36404.0
2019-10-29 13:00:00,37.66,37.74,37.66,37.73,46603.0,36.5675,36.6452,36.5675,36.6355,46603.0
2019-10-29 13:30:00,37.72,37.83,37.69,37.83,53455.0,36.6258,36.7326,36.5967,36.7326,53455.0
2019-10-29 14:00:00,37.82,37.87,37.79,37.81,53943.0,36.7229,36.7714,36.6938,36.7132,53943.0
2019-10-29 14:30:00,37.82,37.86,37.69,37.69,127909.0,36.7229,36.7617,36.5967,36.5967,127909.0
2019-10-29 15:00:00,37.69,37.8,37.67,37.77,62369.0,36.5967,36.7035,36.5772,36.6743,62369.0
2019-10-29 15:30:00,37.78,37.79,37.6,37.61,259588.0,36.684,36.6938,36.5093,36.519,259588.0
2019-10-30 09:30:00,37.6,37.6,37.36,37.48,59413.0,36.5093,36.5093,36.2762,36.3927,59413.0
2019-10-30 10:00:00,37.46,37.58,37.3,37.44,52907.0,36.3733,36.4898,36.218,36.3539,52907.0
2019-10-30 10:30:00,37.43,37.44,37.28,37.34,46853.0,36.3442,36.3539,36.1985,36.2568,46853.0
2019-10-30 11:00:00,37.34,37.39,37.23,37.27,43293.0,36.2568,36.3054,36.15,36.1888,43293.0
2019-10-30 11:30:00,37.26,37.31,37.16,37.16,45865.0,36.1791,36.2277,36.082,36.082,45865.0
2019-10-30 12:00:00,37.17,37.24,37.11,37.24,26962.0,36.0917,36.1597,36.0335,36.1597,26962.0
2019-10-30 12:30:00,37.24,37.28,37.21,37.27,16963.0,36.1597,36.1985,36.1306,36.1888,16963.0
2019-10-30 13:00:00,37.29,37.34,37.22,37.23,17863.0,36.2083,36.2568,36.1403,36.15,17863.0
2019-10-30 13:30:00,37.23,37.29,37.21,37.23,27459.0,36.15,36.2083,36.1306,36.15,27459.0
2019-10-30 14:00:00,37.22,37.42,37.15,37.34,31434.0,36.1403,36.3345,36.0723,36.2568,31434.0
2019-10-30 14:30:00,37.34,37.47,37.29,37.46,30175.0,36.2568,36.383,36.2083,36.3733,30175.0
2019-10-30 15:00:00,37.47,37.54,37.46,37.53,61953.0,36.383,36.451,36.3733,36.4413,61953.0
2019-10-30 15:30:00,37.52,37.54,37.41,37.51,292282.0,36.4316,36.451,36.3248,36.4219,292282.0
2019-10-31 09:30:00,37.5,37.5,36.9,36.94,62141.0,36.4122,36.4122,35.8296,35.8684,62141.0
2019-10-31 10:00:00,36.93,36.94,36.71,36.88,58853.0,35.8587,35.8684,35.6451,35.8102,58853.0
2019-10-31 10:30:00,36.92,36.97,36.84,36.96,31547.0,35.849,35.8975,35.7713,35.8878,31547.0
2019-10-31 11:00:00,36.96,36.98,36.85,36.87,28812.0,35.8878,35.9073,35.781,35.8004,28812.0
2019-10-31 11:30:00,36.87,36.91,36.81,36.88,26008.0,35.8004,35.8393,35.7422,35.8102,26008.0
2019-10-31 12:00:00,36.88,36.93,36.8,36.81,29395.0,35.8102,35.8587,35.7325,35.7422,29395.0
2019-10-31 12:30:00,36.8,36.8,36.69,36.74,26980.0,35.7325,35.7325,35.6257,35.6742,26980.0
2019-10-31 13:00:00,36.72,36.79,36.67,36.78,31907.0,35.6548,35.7228,35.6062,35.7131,31907.0
2019-10-31 13:30:00,36.78,36.8,36.69,36.75,35697.0,35.7131,35.7325,35.6257,35.6839,35697.0
2019-10-31 14:00:00,36.76,36.83,36.68,36.69,72342.0,35.6936,35.7616,35.616,35.6257,72342.0
2019-10-31 14:30:00,36.69,36.82,36.64,36.8,50130.0,35.6257,35.7519,35.5771,35.7325,50130.0
2019-10-31 15:00:00,36.81,36.81,36.74,36.75,43935.0,35.7422,35.7422,35.6742,35.6839,43935.0
2019-10-31 15:30:00,36.75,36.91,36.74,36.82,189994.0,35.6839,35.8393,35.6742,35.7519,189994.0
2019-11-01 09:30:00,37.04,37.25,36.97,37.18,45502.0,35.9655,36.1694,35.8975,36.1015,45502.0
2019-11-01 10:00:00,37.17,37.32,37.15,37.27,57441.0,36.0917,36.2374,36.0723,36.1888,57441.0
2019-11-01 10:30:00,37.27,37.34,37.21,37.32,36520.0,36.1888,36.2568,36.1306,36.2374,36520.0
2019-11-01 11:00:00,37.33,37.36,37.26,37.34,42109.0,36.2471,36.2762,36.1791,36.2568,42109.0
2019-11-01 11:30:00,37.34,37.37,37.28,37.34,34037.0,36.2568,36.2859,36.1985,36.2568,34037.0
2019-11-01 12:00:00,37.34,37.39,37.31,37.38,47592.0,36.2568,36.3054,36.2277,36.2956,47592.0
2019-11-01 12:30:00,37.38,37.43,37.21,37.21,78096.0,36.2956,36.3442,36.1306,36.1306,78096.0
2019-11-01 13:00:00,37.21,37.31,37.2,37.3,47010.0,36.1306,36.2277,36.1209,36.218,47010.0
2019-11-01 13:30:00,37.31,37.32,37.21,37.25,39203.0,36.2277,36.2374,36.1306,36.1694,39203.0
2019-11-01 14:00:00,37.25,37.3,37.2,37.22,43846.0,36.1694,36.218,36.1209,36.1403,43846.0
2019-11-01 14:30:00,37.22,37.26,37.19,37.26,30134.0,36.1403,36.1791,36.1112,36.1791,30134.0
2019-11-01 15:00:00,37.27,37.27,37.22,37.24,34986.0,36.1888,36.1888,36.1403,36.1597,34986.0
2019-11-01 15:30:00,37.23,37.25,37.16,37.21,182100.0,36.15,36.1694,36.082,36.1306,182100.0
2019-11-04 09:30:00,37.65,37.89,37.57,37.87,135430.0,36.5578,36.7909,36.4801,36.7714,135430.0
2019-11-04 10:00:00,37.87,37.97,37.72,37.96,248418.0,36.7714,36.8685,36.6258,36.8588,248418.0
2019-11-04 10:30:00,37.96,38.0,37.82,37.92,86492.0,36.8588,36.8977,36.7229,36.82,86492.0
2019-11-04 11:00:00,37.92,38.09,37.9,38.04,88592.0,36.82,36.9851,36.8006,36.9365,88592.0
2019-11-04 11:30:00,38.03,38.1,38.02,38.04,58419.0,36.9268,36.9948,36.9171,36.9365,58419.0
2019-11-04 12:00:00,38.05,38.16,38.02,38.11,51669.0,36.9462,37.053,36.9171,37.0045,51669.0
2019-11-04 12:30:00,38.1,38.23,38.09,38.23,62276.0,36.9948,37.121,36.9851,37.121,62276.0
2019-11-04 13:00:00,38.22,38.24,38.18,38.18,30645.0,37.1113,37.1307,37.0724,37.0724,30645.0
2019-11-04 13:30:00,38.19,38.23,38.16,38.2,29266.0,37.0822,37.121,37.053,37.0919,29266.0
2019-11-04 14:00:00,38.21,38.3,38.2,38.3,39239.0,37.1016,37.189,37.0919,37.189,39239.0
2019-11-04 14:30:00,38.3,38.38,38.28,38.31,60662.0,37.189,37.2666,37.1695,37.1987,60662.0
2019-11-04 15:00:00,38.32,38.33,38.23,38.3,62045.0,37.2084,37.2181,37.121,37.189,62045.0
2019-11-04 15:30:00,38.3,38.46,38.3,38.44,232056.0,37.189,37.3443,37.189,37.3249,232056.0
2019-11-05 09:30:00,38.5,38.77,38.41,38.73,85981.0,37.3832,37.6453,37.2958,37.6065,85981.0
2019-11-05 10:00:00,38.72,38.89,38.65,38.71,122005.0,37.5968,37.7618,37.5288,37.5871,122005.0
2019-11-05 10:30:00,38.71,38.74,38.59,38.68,56126.0,37.5871,37.6162,37.4705,37.5579,56126.0
2019-11-05 11:00:00,38.68,38.86,38.68,38.83,43800.0,37.5579,37.7327,37.5579,37.7036,43800.0
2019-11-05 11:30:00,38.83,38.97,38.81,38.97,49420.0,37.7036,37.8395,37.6842,37.8395,49420.0
2019-11-05 12:00:00,38.97,39.04,38.9,38.92,138527.0,37.8395,37.9075,37.7716,37.791,138527.0
2019-11-05 12:30:00,38.91,39.08,38.87,39.03,83891.0,37.7813,37.9463,37.7424,37.8978,83891.0
2019-11-05 13:00:00,39.03,39.05,38.98,39.01,37366.0,37.8978,37.9172,37.8492,37.8784,37366.0
2019-11-05 13:30:00,39.01,39.1,38.98,39.09,42304.0,37.8784,37.9658,37.8492,37.956,42304.0
2019-11-05 14:00:00,39.09,39.12,39.04,39.09,40201.0,37.956,37.9852,37.9075,37.956,40201.0
2019-11-05 14:30:00,39.09,39.14,39.01,39.05,64970.0,37.956,38.0046,37.8784,37.9172,64970.0
2019-11-05 15:00:00,39.06,39.06,38.91,38.96,88045.0,37.9269,37.9269,37.7813,37.8298,88045.0
2019-11-05 15:30:00,38.96,38.99,38.88,38.94,190666.0,37.8298,37.8589,37.7521,37.8104,190666.0
2019-11-06 09:30:00,38.99,38.99,38.69,38.88,88886.0,37.8589,37.8589,37.5676,37.7521,88886.0
2019-11-06 10:00:00,38.88,39.03,38.78,38.82,177385.0,37.7521,37.8978,37.655,37.6939,177385.0
2019-11-06 10:30:00,38.81,38.85,38.73,38.84,81790.0,37.6842,37.723,37.6065,37.7133,81790.0
2019-11-06 11:00:00,38.84,38.93,38.82,38.83,41550.0,37.7133,37.8007,37.6939,37.7036,41550.0
2019-11-06 11:30:00,38.83,38.96,38.77,38.83,40280.0,37.7036,37.8298,37.6453,37.7036,40280.0
2019-11-06 12:00:00,38.84,38.95,38.81,38.93,78123.0,37.7133,37.8201,37.6842,37.8007,78123.0
2019-11-06 12:30:00,38.93,39.09,38.91,39.09,51521.0,37.8007,37.956,37.7813,37.956,51521.0
2019-11-06 13:00:00,39.08,39.14,39.02,39.07,50110.0,37.9463,38.0046,37.8881,37.9366,50110.0
2019-11-06 13:30:00,39.06,39.21,39.04,39.21,66921.0,37.9269,38.0726,37.9075,38.0726,66921.0
2019-11-06 14:00:00,39.21,39.24,39.17,39.21,60010.0,38.0726,38.1017,38.0337,38.0726,60010.0
2019-11-06 14:30:00,39.21,39.23,39.15,39.17,56221.0,38.0726,38.092,38.0143,38.0337,56221.0
2019-11-06 15:00:00,39.15,39.15,39.05,39.08,70044.0,38.0143,38.0143,37.9172,37.9463,70044.0
2019-11-06 15:30:00,39.09,39.13,38.96,39.11,165983.0,37.956,37.9949,37.8298,37.9755,165983.0
2019-11-07 09:30:00,39.43,39.43,39.11,39.13,167803.0,38.2862,38.2862,37.9755,37.9949,167803.0
2019-11-07 10:00:00,39.13,39.21,39.04,39.15,90609.0,37.9949,38.0726,37.9075,38.0143,90609.0
2019-11-07 10:30:00,39.15,39.25,39.11,39.24,36032.0,38.0143,38.1114,37.9755,38.1017,36032.0
2019-11-07 11:00:00,39.25,39.3,39.18,39.27,49194.0,38.1114,38.16,38.0434,38.1308,49194.0
2019-11-07 11:30:00,39.27,39.39,39.23,39.36,49359.0,38.1308,38.2473,38.092,38.2182,49359.0
2019-11-07 12:00:00,39.36,39.38,39.26,39.34,36893.0,38.2182,38.2376,38.1211,38.1988,36893.0
2019-11-07 12:30:00,39.34,39.35,39.29,39.3,25646.0,38.1988,38.2085,38.1502,38.16,25646.0
2019-11-07 13:00:00,39.3,39.31,39.22,39.23,96802.0,38.16,38.1697,38.0823,38.092,96802.0
2019-11-07 13:30:00,39.23,39.24,39.16,39.21,55159.0,38.092,38.1017,38.024,38.0726,55159.0
2019-11-07 14:00:00,39.2,39.26,39.17,39.26,31666.0,38.0629,38.1211,38.0337,38.1211,31666.0
2019-11-07 14:30:00,39.26,39.27,39.11,39.14,44016.0,38.1211,38.1308,37.9755,38.0046,44016.0
2019-11-07 15:00:00,39.16,39.16,39.06,39.09,27951.0,38.024,38.024,37.9269,37.956,27951.0
2019-11-07 15:30:00,39.1,39.18,39.06,39.18,175340.0,37.9658,38.0434,37.9269,38.0434,175340.0
2019-11-08 09:30:00,39.11,39.21,38.89,38.92,62648.0,37.9755,38.0726,37.7618,37.791,62648.0
2019-11-08 10:00:00,38.91,39.04,38.85,38.96,59195.0,37.7813,37.9075,37.723,37.8298,59195.0
2019-11-08 10:30:00,38.97,39.02,38.88,39.0,31384.0,37.8395,37.8881,37.7521,37.8687,31384.0
2019-11-08 11:00:00,39.02,39.21,39.02,39.17,72136.0,37.8881,38.0726,37.8881,38.0337,72136.0
2019-11-08 11:30:00,39.18,39.27,39.17,39.26,32749.0,38.0434,38.1308,38.0337,38.1211,32749.0
2019-11-08 12:00:00,39.26,39.27,39.17,39.21,46064.0,38.1211,38.1308,38.0337,38.0726,46064.0
2019-11-08 12:30:00,39.21,39.22,39.16,39.18,17284.0,38.0726,38.0823,38.024,38.0434,17284.0
2019-11-08 13:00:00,39.19,39.22,39.14,39.16,26344.0,38.0531,38.0823,38.0046,38.024,26344.0
2019-11-08 13:30:00,39.16,39.17,39.12,39.13,26570.0,38.024,38.0337,37.9852,37.9949,26570.0
2019-11-08 14:00:00,39.12,39.2,39.12,39.15,24295.0,37.9852,38.0629,37.9852,38.0143,24295.0
2019-11-08 14:30:00,39.14,39.17,39.13,39.13,23160.0,38.0046,38.0337,37.9949,37.9949,23160.0
2019-11-08 15:00:00,39.14,39.23,39.13,39.23,35032.0,38.0046,38.092,37.9949,38.092,35032.0
2019-11-08 15:30:00,39.23,39.27,39.17,39.26,123771.0,38.092,38.1308,38.0337,38.1211,123771.0
2019-11-11 09:30:00,38.98,39.26,38.81,39.21,62689.0,37.8492,38.1211,37.6842,38.0726,62689.0
2019-11-11 10:00:00,39.21,39.44,39.21,39.44,50404.0,38.0726,38.2959,38.0726,38.2959,50404.0
2019-11-11 10:30:00,39.45,39.48,39.34,39.44,39333.0,38.3056,38.3347,38.1988,38.2959,39333.0
2019-11-11 11:00:00,39.44,39.51,39.35,39.41,48287.0,38.2959,38.3639,38.2085,38.2668,48287.0
2019-11-11 11:30:00,39.42,39.53,39.41,39.51,31930.0,38.2765,38.3833,38.2668,38.3639,31930.0
2019-11-11 12:00:00,39.51,39.59,39.51,39.56,30759.0,38.3639,38.4415,38.3639,38.4124,30759.0
2019-11-11 12:30:00,39.55,39.58,39.52,39.55,28935.0,38.4027,38.4318,38.3736,38.4027,28935.0
2019-11-11 13:00:00,39.55,39.64,39.55,39.61,38069.0,38.4027,38.4901,38.4027,38.461,38069.0
2019-11-11 13:30:00,39.62,39.65,39.57,39.64,25273.0,38.4707,38.4998,38.4221,38.4901,25273.0
2019-11-11 14:00:00,39.64,39.7,39.61,39.62,45393.0,38.4901,38.5483,38.461,38.4707,45393.0
2019-11-11 14:30:00,39.62,39.64,39.51,39.51,37226.0,38.4707,38.4901,38.3639,38.3639,37226.0
2019-11-11 15:00:00,39.52,39.62,39.52,39.61,36488.0,38.3736,38.4707,38.3736,38.461,36488.0
2019-11-11 15:30:00,39.61,39.66,39.57,39.59,124122.0,38.461,38.5095,38.4221,38.4415,124122.0
2019-11-12 09:30:00,39.66,39.73,39.51,39.55,63209.0,38.5095,38.5775,38.3639,38.4027,63209.0
2019-11-12 10:00:00,39.55,39.67,39.55,39.65,39736.0,38.4027,38.5192,38.4027,38.4998,39736.0
2019-11-12 10:30:00,39.65,39.67,39.52,39.53,38412.0,38.4998,38.5192,38.3736,38.3833,38412.0
2019-11-12 11:00:00,39.53,39.59,39.43,39.43,74219.0,38.3833,38.4415,38.2862,38.2862,74219.0
2019-11-12 11:30:00,39.43,39.52,39.18,39.19,74357.0,38.2862,38.3736,38.0434,38.0531,74357.0
2019-11-12 12:00:00,39.2,39.34,39.2,39.28,27641.0,38.0629,38.1988,38.0629,38.1405,27641.0
2019-11-12 12:30:00,39.27,39.32,39.25,39.27,20295.0,38.1308,38.1794,38.1114,38.1308,20295.0
2019-11-12 13:00:00,39.28,39.37,39.27,39.27,24634.0,38.1405,38.2279,38.1308,38.1308,24634.0
2019-11-12 13:30:00,39.27,39.31,39.26,39.29,27620.0,38.1308,38.1697,38.1211,38.1502,27620.0
2019-11-12 14:00:00,39.29,39.29,39.18,39.21,40836.0,38.1502,38.1502,38.0434,38.0726,40836.0
2019-11-12 14:30:00,39.2,39.23,39.04,39.07,48702.0,38.0629,38.092,37.9075,37.9366,48702.0
2019-11-12 15:00:00,39.07,39.13,39.05,39.1,37090.0,37.9366,37.9949,37.9172,37.9658,37090.0
2019-11-12 15:30:00,39.11,39.13,39.03,39.11,118357.0,37.9755,37.9949,37.8978,37.9755,118357.0
2019-11-13 09:30:00,38.82,39.29,38.8,39.15,105702.0,37.6939,38.1502,37.6745,38.0143,105702.0
2019-11-13 10:00:00,39.13,39.16,38.98,39.14,45421.0,37.9949,38.024,37.8492,38.0046,45421.0
2019-11-13 10:30:00,39.14,39.2,39.09,39.13,33723.0,38.0046,38.0629,37.956,37.9949,33723.0
2019-11-13 11:00:00,39.14,39.22,39.11,39.19,26759.0,38.0046,38.0823,37.9755,38.0531,26759.0
2019-11-13 11:30:00,39.19,39.31,39.19,39.27,24535.0,38.0531,38.1697,38.0531,38.1308,24535.0
2019-11-13 12:00:00,39.28,39.33,39.25,39.29,36850.0,38.1405,38.1891,38.1114,38.1502,36850.0
2019-11-13 12:30:00,39.3,39.45,39.29,39.45,37780.0,38.16,38.3056,38.1502,38.3056,37780.0
2019-11-13 13:00:00,39.45,39.48,39.42,39.46,44662.0,38.3056,38.3347,38.2765,38.3153,44662.0
2019-11-13 13:30:00,39.47,39.51,39.24,39.27,37634.0,38.325,38.3639,38.1017,38.1308,37634.0
2019-11-13 14:00:00,39.27,39.29,39.19,39.22,25603.0,38.1308,38.1502,38.0531,38.0823,25603.0
2019-11-13 14:30:00,39.23,39.34,39.22,39.34,30827.0,38.092,38.1988,38.0823,38.1988,30827.0
2019-11-13 15:00:00,39.34,39.38,39.3,39.3,47370.0,38.1988,38.2376,38.16,38.16,47370.0
2019-11-13 15:30:00,39.3,39.36,39.28,39.35,128523.0,38.16,38.2182,38.1405,38.2085,128523.0
2019-11-14 09:30:00,38.83,39.14,38.74,38.79,72909.0,37.7815,38.0832,37.694,37.7426,72909.0
2019-11-14 10:00:00,38.8,39.05,38.79,38.9,79971.0,37.7524,37.9956,37.7426,37.8497,79971.0
2019-11-14 10:30:00,38.89,38.89,38.59,38.59,58598.0,37.8399,37.8399,37.548,37.548,58598.0
2019-11-14 11:00:00,38.6,38.83,38.56,38.79,52160.0,37.5578,37.7815,37.5188,37.7426,52160.0
2019-11-14 11:30:00,38.79,38.81,38.59,38.64,25496.0,37.7426,37.7621,37.548,37.5967,25496.0
2019-11-14 12:00:00,38.63,38.67,38.61,38.66,23548.0,37.5869,37.6259,37.5675,37.6161,23548.0
2019-11-14 12:30:00,38.66,38.77,38.66,38.76,34019.0,37.6161,37.7232,37.6161,37.7134,34019.0
2019-11-14 13:00:00,38.76,38.78,38.66,38.71,32349.0,37.7134,37.7329,37.6161,37.6648,32349.0
2019-11-14 13:30:00,38.71,38.79,38.67,38.71,30318.0,37.6648,37.7426,37.6259,37.6648,30318.0
2019-11-14 14:00:00,38.69,38.73,38.68,38.69,17290.0,37.6453,37.6842,37.6356,37.6453,17290.0
2019-11-14 14:30:00,38.68,38.78,38.67,38.73,56963.0,37.6356,37.7329,37.6259,37.6842,56963.0
2019-11-14 15:00:00,38.73,38.73,38.62,38.68,40627.0,37.6842,37.6842,37.5772,37.6356,40627.0
2019-11-14 15:30:00,38.68,38.7,38.64,38.69,141901.0,37.6356,37.6551,37.5967,37.6453,141901.0
2019-11-15 09:30:00,38.95,38.99,38.67,38.82,128324.0,37.8983,37.9372,37.6259,37.7718,128324.0
2019-11-15 10:00:00,38.84,38.86,38.75,38.78,45301.0,37.7913,37.8107,37.7037,37.7329,45301.0
2019-11-15 10:30:00,38.79,38.86,38.76,38.8,53403.0,37.7426,37.8107,37.7134,37.7524,53403.0
2019-11-15 11:00:00,38.81,39.0,38.79,38.99,122482.0,37.7621,37.947,37.7426,37.9372,122482.0
2019-11-15 11:30:00,38.99,39.04,38.94,38.96,61231.0,37.9372,37.9859,37.8886,37.908,61231.0
2019-11-15 12:00:00,38.96,39.01,38.92,38.95,30513.0,37.908,37.9567,37.8691,37.8983,30513.0
2019-11-15 12:30:00,38.96,39.0,38.9,38.97,61694.0,37.908,37.947,37.8497,37.9178,61694.0
2019-11-15 13:00:00,38.96,38.97,38.92,38.94,43360.0,37.908,37.9178,37.8691,37.8886,43360.0
2019-11-15 13:30:00,38.94,38.95,38.9,38.93,29586.0,37.8886,37.8983,37.8497,37.8788,29586.0
2019-11-15 14:00:00,38.93,38.96,38.91,38.93,32256.0,37.8788,37.908,37.8594,37.8788,32256.0
2019-11-15 14:30:00,38.94,38.95,38.91,38.94,47642.0,37.8886,37.8983,37.8594,37.8886,47642.0
2019-11-15 15:00:00,38.95,38.96,38.93,38.95,66935.0,37.8983,37.908,37.8788,37.8983,66935.0
2019-11-15 15:30:00,38.94,39.01,38.92,39.01,151967.0,37.8886,37.9567,37.8691,37.9567,151967.0
2019-11-18 09:30:00,39.0,39.02,38.46,38.62,106367.0,37.947,37.9664,37.4215,37.5772,106367.0
2019-11-18 10:00:00,38.61,38.65,38.43,38.53,74190.0,37.5675,37.6064,37.3923,37.4896,74190.0
2019-11-18 10:30:00,38.52,38.67,38.52,38.65,82369.0,37.4799,37.6259,37.4799,37.6064,82369.0
2019-11-18 11:00:00,38.65,38.69,38.53,38.61,54848.0,37.6064,37.6453,37.4896,37.5675,54848.0
2019-11-18 11:30:00,38.61,38.66,38.54,38.55,44766.0,37.5675,37.6161,37.4994,37.5091,44766.0
2019-11-18 12:00:00,38.55,38.55,38.45,38.47,48447.0,37.5091,37.5091,37.4118,37.4313,48447.0
2019-11-18 12:30:00,38.47,38.55,38.46,38.55,30122.0,37.4313,37.5091,37.4215,37.5091,30122.0
2019-11-18 13:00:00,38.54,38.59,38.51,38.52,41348.0,37.4994,37.548,37.4702,37.4799,41348.0
2019-11-18 13:30:00,38.51,38.53,38.44,38.51,39252.0,37.4702,37.4896,37.4021,37.4702,39252.0
2019-11-18 14:00:00,38.51,38.56,38.48,38.53,29785.0,37.4702,37.5188,37.441,37.4896,29785.0
2019-11-18 14:30:00,38.52,38.54,38.44,38.47,25335.0,37.4799,37.4994,37.4021,37.4313,25335.0
2019-11-18 15:00:00,38.47,38.54,38.46,38.5,49950.0,37.4313,37.4994,37.4215,37.4605,49950.0
2019-11-18 15:30:00,38.51,38.55,38.43,38.52,114931.0,37.4702,37.5091,37.3923,37.4799,114931.0
2019-11-19 09:30:00,38.69,38.69,38.44,38.52,78308.0,37.6453,37.6453,37.4021,37.4799,78308.0
2019-11-19 10:00:00,38.52,38.54,38.38,38.51,35157.0,37.4799,37.4994,37.3437,37.4702,35157.0
2019-11-19 10:30:00,38.5,38.51,38.28,38.31,59303.0,37.4605,37.4702,37.2464,37.2756,59303.0
2019-11-19 11:00:00,38.3,38.47,38.29,38.47,36540.0,37.2659,37.4313,37.2561,37.4313,36540.0
2019-11-19 11:30:00,38.46,38.55,38.28,38.5,100849.0,37.4215,37.5091,37.2464,37.4605,100849.0
2019-11-19 12:00:00,38.51,38.53,38.46,38.52,36449.0,37.4702,37.4896,37.4215,37.4799,36449.0
2019-11-19 12:30:00,38.51,38.53,38.49,38.52,25903.0,37.4702,37.4896,37.4507,37.4799,25903.0
2019-11-19 13:00:00,38.52,38.55,38.49,38.52,28665.0,37.4799,37.5091,37.4507,37.4799,28665.0
2019-11-19 13:30:00,38.52,38.63,38.51,38.63,39903.0,37.4799,37.5869,37.4702,37.5869,39903.0
2019-11-19 14:00:00,38.64,38.7,38.62,38.68,35797.0,37.5967,37.6551,37.5772,37.6356,35797.0
2019-11-19 14:30:00,38.69,38.73,38.68,38.72,46223.0,37.6453,37.6842,37.6356,37.6745,46223.0
2019-11-19 15:00:00,38.73,38.73,38.67,38.68,39951.0,37.6842,37.6842,37.6259,37.6356,39951.0
2019-11-19 15:30:00,38.68,38.76,38.67,38.72,202907.0,37.6356,37.7134,37.6259,37.6745,202907.0
2019-11-20 09:30:00,38.6,39.17,38.56,39.01,117836.0,37.5578,38.1124,37.5188,37.9567,117836.0
2019-11-20 10:00:00,39.03,39.21,38.98,39.09,75205.0,37.9761,38.1513,37.9275,38.0345,75205.0
2019-11-20 10:30:00,39.1,39.21,39.08,39.08,51354.0,38.0443,38.1513,38.0248,38.0248,51354.0
2019-11-20 11:00:00,39.09,39.18,39.03,39.07,35407.0,38.0345,38.1221,37.9761,38.0151,35407.0
2019-11-20 11:30:00,39.07,39.18,39.05,39.12,39690.0,38.0151,38.1221,37.9956,38.0637,39690.0
2019-11-20 12:00:00,39.12,39.12,39.01,39.1,28058.0,38.0637,38.0637,37.9567,38.0443,28058.0
2019-11-20 12:30:00,39.1,39.14,38.82,38.88,53993.0,38.0443,38.0832,37.7718,37.8302,53993.0
2019-11-20 13:00:00,38.88,38.91,38.65,38.73,60584.0,37.8302,37.8594,37.6064,37.6842,60584.0
2019-11-20 13:30:00,38.74,38.9,38.67,38.87,56819.0,37.694,37.8497,37.6259,37.8205,56819.0
2019-11-20 14:00:00,38.89,38.91,38.82,38.9,36000.0,37.8399,37.8594,37.7718,37.8497,36000.0
2019-11-20 14:30:00,38.89,38.97,38.88,38.96,39239.0,37.8399,37.9178,37.8302,37.908,39239.0
2019-11-20 15:00:00,38.96,39.06,38.93,38.97,69991.0,37.908,38.0053,37.8788,37.9178,69991.0
2019-11-20 15:30:00,38.96,39.03,38.91,39.02,187156.0,37.908,37.9761,37.8594,37.9664,187156.0
2019-11-21 09:30:00,38.93,39.18,38.92,39.07,42245.0,37.8788,38.1221,37.8691,38.0151,42245.0
2019-11-21 10:00:00,39.06,39.06,38.76,38.77,38780.0,38.0053,38.0053,37.7134,37.7232,38780.0
2019-11-21 10:30:00,38.78,38.85,38.72,38.8,30927.0,37.7329,37.801,37.6745,37.7524,30927.0
2019-11-21 11:00:00,38.79,38.93,38.77,38.91,29500.0,37.7426,37.8788,37.7232,37.8594,29500.0
2019-11-21 11:30:00,38.9,38.9,38.71,38.71,26350.0,37.8497,37.8497,37.6648,37.6648,26350.0
2019-11-21 12:00:00,38.7,38.75,38.67,38.71,99409.0,37.6551,37.7037,37.6259,37.6648,99409.0
2019-11-21 12:30:00,38.71,38.74,38.69,38.73,118970.0,37.6648,37.694,37.6453,37.6842,118970.0
2019-11-21 13:00:00,38.73,38.97,38.73,38.96,61782.0,37.6842,37.9178,37.6842,37.908,61782.0
2019-11-21 13:30:00,38.96,38.98,38.79,38.8,28724.0,37.908,37.9275,37.7426,37.7524,28724.0
2019-11-21 14:00:00,38.81,38.9,38.74,38.89,30518.0,37.7621,37.8497,37.694,37.8399,30518.0
2019-11-21 14:30:00,38.89,38.89,38.79,38.79,34685.0,37.8399,37.8399,37.7426,37.7426,34685.0
2019-11-21 15:00:00,38.8,38.87,38.75,38.76,52264.0,37.7524,37.8205,37.7037,37.7134,52264.0
2019-11-21 15:30:00,38.76,38.82,38.72,38.76,130816.0,37.7134,37.7718,37.6745,37.7134,130816.0
2019-11-22 09:30:00,38.93,39.04,38.75,38.95,56770.0,37.8788,37.9859,37.7037,37.8983,56770.0
2019-11-22 10:00:00,38.93,38.95,38.62,38.68,30571.0,37.8788,37.8983,37.5772,37.6356,30571.0
2019-11-22 10:30:00,38.67,38.67,38.54,38.59,52450.0,37.6259,37.6259,37.4994,37.548,52450.0
2019-11-22 11:00:00,38.58,38.59,38.51,38.59,34239.0,37.5383,37.548,37.4702,37.548,34239.0
2019-11-22 11:30:00,38.59,38.67,38.56,38.57,25451.0,37.548,37.6259,37.5188,37.5286,25451.0
2019-11-22 12:00:00,38.59,38.59,38.54,38.54,19701.0,37.548,37.548,37.4994,37.4994,19701.0
2019-11-22 12:30:00,38.55,38.6,38.51,38.59,20484.0,37.5091,37.5578,37.4702,37.548,20484.0
2019-11-22 13:00:00,38.58,38.62,38.56,38.62,20986.0,37.5383,37.5772,37.5188,37.5772,20986.0
2019-11-22 13:30:00,38.62,38.63,38.55,38.57,20402.0,37.5772,37.5869,37.5091,37.5286,20402.0
2019-11-22 14:00:00,38.57,38.57,38.52,38.55,18602.0,37.5286,37.5286,37.4799,37.5091,18602.0
2019-11-22 14:30:00,38.55,38.56,38.52,38.52,19799.0,37.5091,37.5188,37.4799,37.4799,19799.0
2019-11-22 15:00:00,38.53,38.6,38.52,38.6,23807.0,37.4896,37.5578,37.4799,37.5578,23807.0
2019-11-22 15:30:00,38.59,38.69,38.54,38.63,139471.0,37.548,37.6453,37.4994,37.5869,139471.0
2019-11-25 09:30:00,38.84,39.04,38.67,38.99,71079.0,37.7913,37.9859,37.6259,37.9372,71079.0
2019-11-25 10:00:00,38.99,39.15,38.97,39.14,53623.0,37.9372,38.0929,37.9178,38.0832,53623.0
2019-11-25 10:30:00,39.13,39.26,39.11,39.18,176016.0,38.0734,38.1999,38.054,38.1221,176016.0
2019-11-25 11:00:00,39.19,39.27,39.19,39.22,43999.0,38.1318,38.2097,38.1318,38.161,43999.0
2019-11-25 11:30:00,39.22,39.26,39.18,39.25,25372.0,38.161,38.1999,38.1221,38.1902,25372.0
2019-11-25 12:00:00,39.26,39.34,39.25,39.3,49640.0,38.1999,38.2778,38.1902,38.2389,49640.0
2019-11-25 12:30:00,39.3,39.32,39.26,39.31,25731.0,38.2389,38.2583,38.1999,38.2486,25731.0
2019-11-25 13:00:00,39.33,39.35,39.28,39.29,32225.0,38.268,38.2875,38.2194,38.2291,32225.0
2019-11-25 13:30:00,39.29,39.32,39.15,39.16,34813.0,38.2291,38.2583,38.0929,38.1026,34813.0
2019-11-25 14:00:00,39.16,39.17,39.1,39.12,26476.0,38.1026,38.1124,38.0443,38.0637,26476.0
2019-11-25 14:30:00,39.12,39.13,39.08,39.09,53864.0,38.0637,38.0734,38.0248,38.0345,53864.0
2019-11-25 15:00:00,39.08,39.28,39.05,39.26,102187.0,38.0248,38.2194,37.9956,38.1999,102187.0
2019-11-25 15:30:00,39.26,39.32,39.21,39.29,111236.0,38.1999,38.2583,38.1513,38.2291,111236.0
2019-11-26 09:30:00,39.37,39.37,39.03,39.19,41645.0,38.307,38.307,37.9761,38.1318,41645.0
2019-11-26 10:00:00,39.19,39.23,38.99,39.17,53731.0,38.1318,38.1707,37.9372,38.1124,53731.0
2019-11-26 10:30:00,39.16,39.25,39.14,39.19,19355.0,38.1026,38.1902,38.0832,38.1318,19355.0
2019-11-26 11:00:00,39.19,39.19,38.98,38.98,69164.0,38.1318,38.1318,37.9275,37.9275,69164.0
2019-11-26 11:30:00,38.98,39.11,38.92,39.09,62594.0,37.9275,38.054,37.8691,38.0345,62594.0
2019-11-26 12:00:00,39.1,39.19,39.07,39.17,32223.0,38.0443,38.1318,38.0151,38.1124,32223.0
2019-11-26 12:30:00,39.17,39.2,39.12,39.13,13492.0,38.1124,38.1416,38.0637,38.0734,13492.0
2019-11-26 13:00:00,39.14,39.19,39.09,39.11,51957.0,38.0832,38.1318,38.0345,38.054,51957.0
2019-11-26 13:30:00,39.11,39.14,39.09,39.12,43600.0,38.054,38.0832,38.0345,38.0637,43600.0
2019-11-26 14:00:00,39.12,39.19,39.12,39.13,15222.0,38.0637,38.1318,38.0637,38.0734,15222.0
2019-11-26 14:30:00,39.13,39.14,39.09,39.13,19529.0,38.0734,38.0832,38.0345,38.0734,19529.0
2019-11-26 15:00:00,39.13,39.13,39.1,39.12,25834.0,38.0734,38.0734,38.0443,38.0637,25834.0
2019-11-26 15:30:00,39.12,39.25,39.1,39.22,112168.0,38.0637,38.1902,38.0443,38.161,112168.0
2019-11-27 09:30:00,39.29,39.41,39.24,39.27,42366.0,38.2291,38.3459,38.1805,38.2097,42366.0
2019-11-27 10:00:00,39.27,39.35,39.2,39.25,30325.0,38.2097,38.2875,38.1416,38.1902,30325.0
2019-11-27 10:30:00,39.25,39.25,39.08,39.2,31363.0,38.1902,38.1902,38.0248,38.1416,31363.0
2019-11-27 11:00:00,39.21,39.21,39.06,39.09,23321.0,38.1513,38.1513,38.0053,38.0345,23321.0
2019-11-27 11:30:00,39.09,39.21,39.05,39.21,28690.0,38.0345,38.1513,37.9956,38.1513,28690.0
2019-11-27 12:00:00,39.21,39.25,39.17,39.19,21522.0,38.1513,38.1902,38.1124,38.1318,21522.0
2019-11-27 12:30:00,39.19,39.31,39.17,39.3,50432.0,38.1318,38.2486,38.1124,38.2389,50432.0
2019-11-27 13:00:00,39.3,39.33,39.21,39.22,18777.0,38.2389,38.268,38.1513,38.161,18777.0
2019-11-27 13:30:00,39.22,39.24,39.15,39.16,25326.0,38.161,38.1805,38.0929,38.1026,25326.0
2019-11-27 14:00:00,39.16,39.19,39.13,39.13,15969.0,38.1026,38.1318,38.0734,38.0734,15969.0
2019-11-27 14:30:00,39.15,39.24,39.13,39.22,27584.0,38.0929,38.1805,38.0734,38.161,27584.0
2019-11-27 15:00:00,39.23,39.32,39.22,39.3,50152.0,38.1707,38.2583,38.161,38.2389,50152.0
2019-11-27 15:30:00,39.3,39.34,39.27,39.33,94565.0,38.2389,38.2778,38.2097,38.268,94565.0
2019-11-29 09:30:00,39.12,39.19,38.92,39.03,47837.0,38.0637,38.1318,37.8691,37.9761,47837.0
2019-11-29 10:00:00,39.03,39.21,38.99,39.18,29800.0,37.9761,38.1513,37.9372,38.1221,29800.0
2019-11-29 10:30:00,39.19,39.28,39.15,39.19,26848.0,38.1318,38.2194,38.0929,38.1318,26848.0
2019-11-29 11:00:00,39.19,39.19,39.03,39.07,32463.0,38.1318,38.1318,37.9761,38.0151,32463.0
2019-11-29 11:30:00,39.07,39.11,39.0,39.11,24592.0,38.0151,38.054,37.947,38.054,24592.0
2019-11-29 12:00:00,39.12,39.14,39.08,39.08,30232.0,38.0637,38.0832,38.0248,38.0248,30232.0
2019-11-29 12:30:00,39.07,39.09,38.82,38.84,105456.0,38.0151,38.0345,37.7718,37.7913,105456.0
2019-12-02 09:30:00,38.91,39.02,38.77,38.95,51030.0,37.8594,37.9664,37.7232,37.8983,51030.0
2019-12-02 10:00:00,38.95,38.95,38.56,38.75,54228.0,37.8983,37.8983,37.5188,37.7037,54228.0
2019-12-02 10:30:00,38.75,38.84,38.58,38.76,49129.0,37.7037,37.7913,37.5383,37.7134,49129.0
2019-12-02 11:00:00,38.77,38.86,38.7,38.78,68224.0,37.7232,37.8107,37.6551,37.7329,68224.0
2019-12-02 11:30:00,38.76,38.85,38.73,38.84,36006.0,37.7134,37.801,37.6842,37.7913,36006.0
2019-12-02 12:00:00,38.83,38.85,38.67,38.75,35654.0,37.7815,37.801,37.6259,37.7037,35654.0
2019-12-02 12:30:00,38.74,38.81,38.71,38.8,28383.0,37.694,37.7621,37.6648,37.7524,28383.0
2019-12-02 13:00:00,38.81,38.83,38.75,38.77,21412.0,37.7621,37.7815,37.7037,37.7232,21412.0
2019-12-02 13:30:00,38.77,38.77,38.69,38.76,26422.0,37.7232,37.7232,37.6453,37.7134,26422.0
2019-12-02 14:00:00,38.76,38.8,38.72,38.73,35850.0,37.7134,37.7524,37.6745,37.6842,35850.0
2019-12-02 14:30:00,38.73,38.8,38.73,38.77,28427.0,37.6842,37.7524,37.6842,37.7232,28427.0
2019-12-02 15:00:00,38.77,38.77,38.64,38.66,108428.0,37.7232,37.7232,37.5967,37.6161,108428.0
2019-12-02 15:30:00,38.66,38.68,38.61,38.65,212513.0,37.6161,37.6356,37.5675,37.6064,212513.0
2019-12-03 09:30:00,38.17,38.18,37.56,37.67,115890.0,37.1394,37.1491,36.5458,36.6529,115890.0
2019-12-03 10:00:00,37.66,37.98,37.59,37.88,87080.0,36.6431,36.9545,36.575,36.8572,87080.0
2019-12-03 10:30:00,37.87,37.89,37.69,37.71,49668.0,36.8475,36.8669,36.6723,36.6918,49668.0
2019-12-03 11:00:00,37.68,37.83,37.6,37.76,61228.0,36.6626,36.8085,36.5848,36.7404,61228.0
2019-12-03 11:30:00,37.77,37.85,37.7,37.81,59645.0,36.7502,36.828,36.6821,36.7891,59645.0
2019-12-03 12:00:00,37.81,37.81,37.71,37.73,33626.0,36.7891,36.7891,36.6918,36.7112,33626.0
2019-12-03 12:30:00,37.72,37.76,37.62,37.64,54572.0,36.7015,36.7404,36.6042,36.6237,54572.0
2019-12-03 13:00:00,37.64,37.82,37.61,37.8,52789.0,36.6237,36.7988,36.5945,36.7794,52789.0
2019-12-03 13:30:00,37.81,37.98,37.8,37.91,99370.0,36.7891,36.9545,36.7794,36.8864,99370.0
2019-12-03 14:00:00,37.92,38.02,37.92,38.01,56826.0,36.8961,36.9934,36.8961,36.9837,56826.0
2019-12-03 14:30:00,38.01,38.06,37.96,37.98,67261.0,36.9837,37.0323,36.935,36.9545,67261.0
2019-12-03 15:00:00,37.98,38.07,37.97,38.05,139342.0,36.9545,37.0421,36.9448,37.0226,139342.0
2019-12-03 15:30:00,38.05,38.19,37.99,38.14,590184.0,37.0226,37.1588,36.9642,37.1102,590184.0
2019-12-04 09:30:00,38.55,39.05,38.35,38.92,99194.0,37.5091,37.9956,37.3145,37.8691,99194.0
2019-12-04 10:00:00,38.91,39.23,38.87,39.07,91020.0,37.8594,38.1707,37.8205,38.0151,91020.0
2019-12-04 10:30:00,39.09,39.28,39.05,39.11,44016.0,38.0345,38.2194,37.9956,38.054,44016.0
2019-12-04 11:00:00,39.12,39.26,38.99,39.16,65855.0,38.0637,38.1999,37.9372,38.1026,65855.0
2019-12-04 11:30:00,39.16,39.24,39.1,39.13,67172.0,38.1026,38.1805,38.0443,38.0734,67172.0
2019-12-04 12:00:00,39.12,39.14,39.04,39.1,42256.0,38.0637,38.0832,37.9859,38.0443,42256.0
2019-12-04 12:30:00,39.11,39.12,39.04,39.12,31788.0,38.054,38.0637,37.9859,38.0637,31788.0
2019-12-04 13:00:00,39.12,39.13,39.07,39.11,30906.0,38.0637,38.0734,38.0151,38.054,30906.0
2019-12-04 13:30:00,39.11,39.11,39.02,39.05,41491.0,38.054,38.054,37.9664,37.9956,41491.0
2019-12-04 14:00:00,39.05,39.14,39.05,39.09,58924.0,37.9956,38.0832,37.9956,38.0345,58924.0
2019-12-04 14:30:00,39.09,39.12,39.07,39.12,30173.0,38.0345,38.0637,38.0151,38.0637,30173.0
2019-12-04 15:00:00,39.11,39.18,39.08,39.18,74841.0,38.054,38.1221,38.0248,38.1221,74841.0
2019-12-04 15:30:00,39.18,39.18,39.02,39.06,232326.0,38.1221,38.1221,37.9664,38.0053,232326.0
2019-12-05 09:30:00,39.19,39.37,39.1,39.2,53386.0,38.1318,38.307,38.0443,38.1416,53386.0
2019-12-05 10:00:00,39.21,39.26,39.1,39.22,62721.0,38.1513,38.1999,38.0443,38.161,62721.0
2019-12-05 10:30:00,39.22,39.22,39.12,39.19,81846.0,38.161,38.161,38.0637,38.1318,81846.0
2019-12-05 11:00:00,39.19,39.32,39.18,39.26,18180.0,38.1318,38.2583,38.1221,38.1999,18180.0
2019-12-05 11:30:00,39.26,39.27,39.17,39.24,24871.0,38.1999,38.2097,38.1124,38.1805,24871.0
2019-12-05 12:00:00,39.23,39.25,39.07,39.13,59512.0,38.1707,38.1902,38.0151,38.0734,59512.0
2019-12-05 12:30:00,39.14,39.19,39.09,39.18,24773.0,38.0832,38.1318,38.0345,38.1221,24773.0
2019-12-05 13:00:00,39.18,39.22,39.16,39.18,20703.0,38.1221,38.161,38.1026,38.1221,20703.0
2019-12-05 13:30:00,39.17,39.26,39.16,39.18,44286.0,38.1124,38.1999,38.1026,38.1221,44286.0
2019-12-05 14:00:00,39.17,39.21,39.15,39.17,23532.0,38.1124,38.1513,38.0929,38.1124,23532.0
2019-12-05 14:30:00,39.17,39.23,39.11,39.16,71119.0,38.1124,38.1707,38.054,38.1026,71119.0
2019-12-05 15:00:00,39.16,39.2,39.12,39.17,39316.0,38.1026,38.1416,38.0637,38.1124,39316.0
2019-12-05 15:30:00,39.17,39.19,39.13,39.14,129381.0,38.1124,38.1318,38.0734,38.0832,129381.0
2019-12-06 09:30:00,39.5,39.61,39.38,39.49,86203.0,38.4335,38.5405,38.3167,38.4237,86203.0
2019-12-06 10:00:00,39.5,39.65,39.41,39.41,32591.0,38.4335,38.5794,38.3459,38.3459,32591.0
2019-12-06 10:30:00,39.42,39.46,39.32,39.45,27229.0,38.3556,38.3945,38.2583,38.3848,27229.0
2019-12-06 11:00:00,39.46,39.51,39.36,39.46,32136.0,38.3945,38.4432,38.2972,38.3945,32136.0
2019-12-06 11:30:00,39.44,39.52,39.42,39.49,34627.0,38.3751,38.4529,38.3556,38.4237,34627.0
2019-12-06 12:00:00,39.49,39.52,39.42,39.42,16131.0,38.4237,38.4529,38.3556,38.3556,16131.0
2019-12-06 12:30:00,39.43,39.44,39.37,39.37,14471.0,38.3653,38.3751,38.307,38.307,14471.0
2019-12-06 13:00:00,39.38,39.39,39.24,39.25,16024.0,38.3167,38.3264,38.1805,38.1902,16024.0
2019-12-06 13:30:00,39.26,39.31,39.26,39.28,14133.0,38.1999,38.2486,38.1999,38.2194,14133.0
2019-12-06 14:00:00,39.28,39.3,39.24,39.25,23225.0,38.2194,38.2389,38.1805,38.1902,23225.0
2019-12-06 14:30:00,39.25,39.25,39.19,39.25,42680.0,38.1902,38.1902,38.1318,38.1902,42680.0
2019-12-06 15:00:00,39.25,39.35,39.24,39.35,36043.0,38.1902,38.2875,38.1805,38.2875,36043.0
2019-12-06 15:30:00,39.34,39.39,39.24,39.25,164553.0,38.2778,38.3264,38.1805,38.1902,164553.0
2019-12-09 09:30:00,39.07,39.09,38.44,38.62,132270.0,38.0151,38.0345,37.4021,37.5772,132270.0
2019-12-09 10:00:00,38.61,38.95,38.61,38.84,67300.0,37.5675,37.8983,37.5675,37.7913,67300.0
2019-12-09 10:30:00,38.86,38.91,38.77,38.82,35154.0,37.8107,37.8594,37.7232,37.7718,35154.0
2019-12-09 11:00:00,38.81,38.88,38.79,38.83,65519.0,37.7621,37.8302,37.7426,37.7815,65519.0
2019-12-09 11:30:00,38.84,39.05,38.84,38.94,21991.0,37.7913,37.9956,37.7913,37.8886,21991.0
2019-12-09 12:00:00,38.93,38.96,38.87,38.91,45372.0,37.8788,37.908,37.8205,37.8594,45372.0
2019-12-09 12:30:00,38.91,38.98,38.81,38.92,91549.0,37.8594,37.9275,37.7621,37.8691,91549.0
2019-12-09 13:00:00,38.91,38.99,38.89,38.98,19630.0,37.8594,37.9372,37.8399,37.9275,19630.0
2019-12-09 13:30:00,38.97,39.01,38.85,38.99,46485.0,37.9178,37.9567,37.801,37.9372,46485.0
2019-12-09 14:00:00,39.0,39.01,38.87,38.9,165710.0,37.947,37.9567,37.8205,37.8497,165710.0
2019-12-09 14:30:00,38.9,38.92,38.85,38.87,36722.0,37.8497,37.8691,37.801,37.8205,36722.0
2019-12-09 15:00:00,38.89,38.9,38.72,38.8,76820.0,37.8399,37.8497,37.6745,37.7524,76820.0
2019-12-09 15:30:00,38.79,38.89,38.72,38.74,167479.0,37.7426,37.8399,37.6745,37.694,167479.0
2019-12-10 09:30:00,38.76,39.15,38.74,39.13,51859.0,37.7134,38.0929,37.694,38.0734,51859.0
2019-12-10 10:00:00,39.13,39.28,39.1,39.27,48332.0,38.0734,38.2194,38.0443,38.2097,48332.0
2019-12-10 10:30:00,39.27,39.31,39.24,39.28,39084.0,38.2097,38.2486,38.1805,38.2194,39084.0
2019-12-10 11:00:00,39.29,39.42,39.18,39.41,37650.0,38.2291,38.3556,38.1221,38.3459,37650.0
2019-12-10 11:30:00,39.42,39.42,39.21,39.24,33242.0,38.3556,38.3556,38.1513,38.1805,33242.0
2019-12-10 12:00:00,39.24,39.32,39.23,39.25,17909.0,38.1805,38.2583,38.1707,38.1902,17909.0
2019-12-10 12:30:00,39.26,39.3,39.21,39.28,21814.0,38.1999,38.2389,38.1513,38.2194,21814.0
2019-12-10 13:00:00,39.28,39.35,39.27,39.34,14759.0,38.2194,38.2875,38.2097,38.2778,14759.0
2019-12-10 13:30:00,39.35,39.42,39.35,39.39,31424.0,38.2875,38.3556,38.2875,38.3264,31424.0
2019-12-10 14:00:00,39.4,39.42,39.35,39.37,19754.0,38.3362,38.3556,38.2875,38.307,19754.0
2019-12-10 14:30:00,39.37,39.38,39.29,39.29,13388.0,38.307,38.3167,38.2291,38.2291,13388.0
2019-12-10 15:00:00,39.29,39.3,39.23,39.23,31691.0,38.2291,38.2389,38.1707,38.1707,31691.0
2019-12-10 15:30:00,39.23,39.26,39.11,39.21,126610.0,38.1707,38.1999,38.054,38.1513,126610.0
2019-12-11 09:30:00,39.52,39.86,39.45,39.86,149053.0,38.4529,38.7837,38.3848,38.7837,149053.0
2019-12-11 10:00:00,39.86,39.86,39.54,39.6,151816.0,38.7837,38.7837,38.4724,38.5308,151816.0
2019-12-11 10:30:00,39.57,39.58,39.43,39.43,48857.0,38.5016,38.5113,38.3653,38.3653,48857.0
2019-12-11 11:00:00,39.43,39.5,39.32,39.46,21942.0,38.3653,38.4335,38.2583,38.3945,21942.0
2019-12-11 11:30:00,39.47,39.58,39.47,39.48,24246.0,38.4043,38.5113,38.4043,38.414,24246.0
2019-12-11 12:00:00,39.49,39.59,39.47,39.52,21020.0,38.4237,38.521,38.4043,38.4529,21020.0
2019-12-11 12:30:00,39.49,39.5,39.44,39.46,13869.0,38.4237,38.4335,38.3751,38.3945,13869.0
2019-12-11 13:00:00,39.47,39.73,39.45,39.65,52496.0,38.4043,38.6572,38.3848,38.5794,52496.0
2019-12-11 13:30:00,39.64,39.74,39.64,39.72,24120.0,38.5697,38.667,38.5697,38.6475,24120.0
2019-12-11 14:00:00,39.74,39.84,39.73,39.76,46686.0,38.667,38.7643,38.6572,38.6864,46686.0
2019-12-11 14:30:00,39.76,39.78,39.73,39.75,25262.0,38.6864,38.7059,38.6572,38.6767,25262.0
2019-12-11 15:00:00,39.75,39.87,39.7,39.85,64453.0,38.6767,38.7935,38.6281,38.774,64453.0
2019-12-11 15:30:00,39.85,39.92,39.8,39.8,156644.0,38.774,38.8421,38.7254,38.7254,156644.0
2019-12-12 09:30:00,39.75,40.25,39.63,40.12,209633.0,38.6767,39.1632,38.5599,39.0367,209633.0
2019-12-12 10:00:00,40.13,40.53,40.12,40.4,134004.0,39.0464,39.4356,39.0367,39.3092,134004.0
2019-12-12 10:30:00,40.39,40.52,40.34,40.46,45902.0,39.2994,39.4259,39.2508,39.3675,45902.0
2019-12-12 11:00:00,40.47,40.52,40.36,40.37,35859.0,39.3773,39.4259,39.2702,39.28,35859.0
2019-12-12 11:30:00,40.34,40.42,40.3,40.38,36807.0,39.2508,39.3286,39.2119,39.2897,36807.0
2019-12-12 12:00:00,40.37,40.38,40.22,40.23,19613.0,39.28,39.2897,39.134,39.1437,19613.0
2019-12-12 12:30:00,40.24,40.39,40.24,40.31,19535.0,39.1535,39.2994,39.1535,39.2216,19535.0
2019-12-12 13:00:00,40.32,40.4,40.32,40.38,31565.0,39.2313,39.3092,39.2313,39.2897,31565.0
2019-12-12 13:30:00,40.39,40.42,40.31,40.33,42546.0,39.2994,39.3286,39.2216,39.241,42546.0
2019-12-12 14:00:00,40.32,40.33,40.19,40.23,35628.0,39.2313,39.241,39.1048,39.1437,35628.0
2019-12-12 14:30:00,40.23,40.48,40.22,40.41,55506.0,39.1437,39.387,39.134,39.3189,55506.0
2019-12-12 15:00:00,40.42,40.46,40.34,40.44,73949.0,39.3286,39.3675,39.2508,39.3481,73949.0
2019-12-12 15:30:00,40.46,40.48,40.4,40.43,143420.0,39.3675,39.387,39.3092,39.3383,143420.0
2019-12-13 09:30:00,40.54,40.54,40.17,40.44,42770.0,39.4454,39.4454,39.0854,39.3481,42770.0
2019-12-13 10:00:00,40.4,40.71,40.37,40.57,53662.0,39.3092,39.6108,39.28,39.4746,53662.0
2019-12-13 10:30:00,40.54,40.56,40.17,40.17,28896.0,39.4454,39.4648,39.0854,39.0854,28896.0
2019-12-13 11:00:00,40.18,40.19,40.0,40.02,39081.0,39.0951,39.1048,38.92,38.9394,39081.0
2019-12-13 11:30:00,40.02,40.17,40.02,40.17,33384.0,38.9394,39.0854,38.9394,39.0854,33384.0
2019-12-13 12:00:00,40.2,40.24,40.13,40.16,18970.0,39.1146,39.1535,39.0464,39.0756,18970.0
2019-12-13 12:30:00,40.19,40.24,40.16,40.23,18067.0,39.1048,39.1535,39.0756,39.1437,18067.0
2019-12-13 13:00:00,40.23,40.29,40.18,40.22,39062.0,39.1437,39.2021,39.0951,39.134,39062.0
2019-12-13 13:30:00,40.22,40.22,40.15,40.2,19168.0,39.134,39.134,39.0659,39.1146,19168.0
2019-12-13 14:00:00,40.21,40.21,40.1,40.1,35557.0,39.1243,39.1243,39.0173,39.0173,35557.0
2019-12-13 14:30:00,40.1,40.12,40.03,40.04,33283.0,39.0173,39.0367,38.9491,38.9589,33283.0
2019-12-13 15:00:00,40.04,40.09,39.99,40.0,33929.0,38.9589,39.0075,38.9102,38.92,33929.0
2019-12-13 15:30:00,40.0,40.05,39.94,39.96,254217.0,38.92,38.9686,38.8616,38.881,254217.0
2019-12-16 09:30:00,40.07,40.44,40.07,40.1,202552.0,38.9881,39.3481,38.9881,39.0173,202552.0
2019-12-16 10:00:00,40.1,40.3,40.06,40.29,122502.0,39.0173,39.2119,38.9783,39.2021,122502.0
2019-12-16 10:30:00,40.31,40.46,40.31,40.45,132596.0,39.2216,39.3675,39.2216,39.3578,132596.0
2019-12-16 11:00:00,40.44,40.48,40.4,40.48,68537.0,39.3481,39.387,39.3092,39.387,68537.0
2019-12-16 11:30:00,40.48,40.58,40.43,40.57,74051.0,39.387,39.4843,39.3383,39.4746,74051.0
2019-12-16 12:00:00,40.57,40.8,40.57,40.69,85483.0,39.4746,39.6984,39.4746,39.5913,85483.0
2019-12-16 12:30:00,40.69,40.72,40.66,40.68,78561.0,39.5913,39.6205,39.5621,39.5816,78561.0
2019-12-16 13:00:00,40.68,40.79,40.66,40.72,92596.0,39.5816,39.6886,39.5621,39.6205,92596.0
2019-12-16 13:30:00,40.71,40.83,40.68,40.81,83256.0,39.6108,39.7275,39.5816,39.7081,83256.0
2019-12-16 14:00:00,40.81,40.82,40.7,40.72,73623.0,39.7081,39.7178,39.6011,39.6205,73623.0
2019-12-16 14:30:00,40.73,40.73,40.67,40.68,120244.0,39.6302,39.6302,39.5719,39.5816,120244.0
2019-12-16 15:00:00,40.68,40.72,40.63,40.69,175757.0,39.5816,39.6205,39.5329,39.5913,175757.0
2019-12-16 15:30:00,40.69,40.71,40.57,40.65,438645.0,39.5913,39.6108,39.4746,39.5524,438645.0
2019-12-17 09:30:00,43.87,44.2,42.11,42.42,1185078.0,42.6855,43.0066,40.973,41.2746,1185078.0
2019-12-17 10:00:00,42.39,43.23,42.38,42.89,668190.0,41.2454,42.0627,41.2357,41.7319,668190.0
2019-12-17 10:30:00,42.89,43.1,42.54,42.65,354366.0,41.7319,41.9363,41.3914,41.4984,354366.0
2019-12-17 11:00:00,42.7,42.83,42.5,42.79,157222.0,41.5471,41.6735,41.3525,41.6346,157222.0
2019-12-17 11:30:00,42.79,43.0,42.69,42.81,151189.0,41.6346,41.839,41.5373,41.6541,151189.0
2019-12-17 12:00:00,42.81,42.93,42.68,42.8,112299.0,41.6541,41.7708,41.5276,41.6444,112299.0
2019-12-17 12:30:00,42.83,42.96,42.68,42.96,144221.0,41.6735,41.8,41.5276,41.8,144221.0
2019-12-17 13:00:00,42.94,43.5,42.87,43.41,347659.0,41.7806,42.3255,41.7125,42.2379,347659.0
2019-12-17 13:30:00,43.4,43.44,43.09,43.36,215614.0,42.2282,42.2671,41.9265,42.1892,215614.0
2019-12-17 14:00:00,43.35,43.7,43.34,43.58,208208.0,42.1795,42.5201,42.1698,42.4033,208208.0
2019-12-17 14:30:00,43.56,43.69,43.45,43.67,157565.0,42.3838,42.5103,42.2768,42.4909,157565.0
2019-12-17 15:00:00,43.67,43.82,43.53,43.56,343688.0,42.4909,42.6368,42.3546,42.3838,343688.0
2019-12-17 15:30:00,43.55,43.69,43.43,43.43,486592.0,42.3741,42.5103,42.2573,42.2573,486592.0
2019-12-18 09:30:00,42.99,43.31,42.37,42.37,257888.0,41.8292,42.1406,41.226,41.226,257888.0
2019-12-18 10:00:00,42.37,42.37,41.78,42.11,316320.0,41.226,41.226,40.6519,40.973,316320.0
2019-12-18 10:30:00,42.1,42.16,41.85,42.14,204794.0,40.9633,41.0216,40.72,41.0022,204794.0
2019-12-18 11:00:00,42.1,42.13,41.84,41.9,107903.0,40.9633,40.9924,40.7103,40.7687,107903.0
2019-12-18 11:30:00,41.91,41.93,41.6,41.6,129077.0,40.7784,40.7978,40.4768,40.4768,129077.0
2019-12-18 12:00:00,41.62,41.77,41.52,41.74,71700.0,40.4962,40.6422,40.3989,40.613,71700.0
2019-12-18 12:30:00,41.74,41.91,41.63,41.65,109568.0,40.613,40.7784,40.5059,40.5254,109568.0
2019-12-18 13:00:00,41.66,41.66,41.34,41.39,166112.0,40.5351,40.5351,40.2238,40.2724,166112.0
2019-12-18 13:30:00,41.38,41.55,41.29,41.47,102004.0,40.2627,40.4281,40.1751,40.3503,102004.0
2019-12-18 14:00:00,41.47,41.51,41.37,41.44,87125.0,40.3503,40.3892,40.253,40.3211,87125.0
2019-12-18 14:30:00,41.45,41.49,41.39,41.39,84052.0,40.3308,40.3697,40.2724,40.2724,84052.0
2019-12-18 15:00:00,41.4,41.44,41.26,41.27,137014.0,40.2822,40.3211,40.1459,40.1557,137014.0
2019-12-18 15:30:00,41.27,41.39,41.21,41.36,439689.0,40.1557,40.2724,40.0973,40.2432,439689.0
2019-12-19 09:30:00,41.33,41.6,41.33,41.37,139087.0,40.214,40.4768,40.214,40.253,139087.0
2019-12-19 10:00:00,41.36,41.49,41.27,41.45,89675.0,40.2432,40.3697,40.1557,40.3308,89675.0
2019-12-19 10:30:00,41.45,41.76,41.43,41.71,138228.0,40.3308,40.6324,40.3113,40.5838,138228.0
2019-12-19 11:00:00,41.72,41.8,41.67,41.74,83887.0,40.5935,40.6714,40.5449,40.613,83887.0
2019-12-19 11:30:00,41.75,41.86,41.75,41.77,68082.0,40.6227,40.7297,40.6227,40.6422,68082.0
2019-12-19 12:00:00,41.77,41.94,41.76,41.85,142992.0,40.6422,40.8076,40.6324,40.72,142992.0
2019-12-19 12:30:00,41.85,41.86,41.73,41.83,55668.0,40.72,40.7297,40.6032,40.7005,55668.0
2019-12-19 13:00:00,41.82,41.95,41.76,41.94,114875.0,40.6908,40.8173,40.6324,40.8076,114875.0
2019-12-19 13:30:00,41.94,42.04,41.92,42.03,150979.0,40.8076,40.9049,40.7881,40.8951,150979.0
2019-12-19 14:00:00,42.02,42.08,41.99,42.01,85554.0,40.8854,40.9438,40.8562,40.8757,85554.0
2019-12-19 14:30:00,42.01,42.01,41.84,41.94,60967.0,40.8757,40.8757,40.7103,40.8076,60967.0
2019-12-19 15:00:00,41.93,42.1,41.92,41.95,208818.0,40.7978,40.9633,40.7881,40.8173,208818.0
2019-12-19 15:30:00,41.95,41.97,41.88,41.91,256938.0,40.8173,40.8368,40.7492,40.7784,256938.0
2019-12-20 09:30:00,42.19,42.21,41.65,41.72,225128.0,41.0508,41.0703,40.5254,40.5935,225128.0
2019-12-20 10:00:00,41.73,41.94,41.7,41.94,55372.0,40.6032,40.8076,40.5741,40.8076,55372.0
2019-12-20 10:30:00,41.93,42.07,41.81,42.02,94906.0,40.7978,40.9341,40.6811,40.8854,94906.0
2019-12-20 11:00:00,42.01,42.02,41.84,41.86,75285.0,40.8757,40.8854,40.7103,40.7297,75285.0
2019-12-20 11:30:00,41.86,41.9,41.8,41.81,74230.0,40.7297,40.7687,40.6714,40.6811,74230.0
2019-12-20 12:00:00,41.81,41.81,41.67,41.7,58550.0,40.6811,40.6811,40.5449,40.5741,58550.0
2019-12-20 12:30:00,41.7,41.78,41.42,41.48,99442.0,40.5741,40.6519,40.3016,40.36,99442.0
2019-12-20 13:00:00,41.48,41.53,41.29,41.44,143758.0,40.36,40.4086,40.1751,40.3211,143758.0
2019-12-20 13:30:00,41.44,41.56,41.38,41.44,80218.0,40.3211,40.4378,40.2627,40.3211,80218.0
2019-12-20 14:00:00,41.44,41.53,41.38,41.52,102488.0,40.3211,40.4086,40.2627,40.3989,102488.0
2019-12-20 14:30:00,41.52,41.52,41.34,41.37,103750.0,40.3989,40.3989,40.2238,40.253,103750.0
2019-12-20 15:00:00,41.37,41.38,41.21,41.21,133136.0,40.253,40.2627,40.0973,40.0973,133136.0
2019-12-20 15:30:00,41.22,41.33,41.13,41.33,561418.0,40.107,40.214,40.0194,40.214,561418.0
2019-12-23 09:30:00,41.4,41.6,41.27,41.5,57131.0,40.2822,40.4768,40.1557,40.3795,57131.0
2019-12-23 10:00:00,41.49,41.69,41.45,41.63,56859.0,40.3697,40.5643,40.3308,40.5059,56859.0
2019-12-23 10:30:00,41.64,41.71,41.6,41.63,52128.0,40.5157,40.5838,40.4768,40.5059,52128.0
2019-12-23 11:00:00,41.62,41.75,41.6,41.64,54954.0,40.4962,40.6227,40.4768,40.5157,54954.0
2019-12-23 11:30:00,41.64,41.87,41.62,41.81,57566.0,40.5157,40.7395,40.4962,40.6811,57566.0
2019-12-23 12:00:00,41.82,41.82,41.74,41.76,29677.0,40.6908,40.6908,40.613,40.6324,29677.0
2019-12-23 12:30:00,41.76,41.8,41.72,41.75,32172.0,40.6324,40.6714,40.5935,40.6227,32172.0
2019-12-23 13:00:00,41.74,41.82,41.72,41.75,35863.0,40.613,40.6908,40.5935,40.6227,35863.0
2019-12-23 13:30:00,41.75,41.75,41.65,41.69,28887.0,40.6227,40.6227,40.5254,40.5643,28887.0
2019-12-23 14:00:00,41.68,41.68,41.58,41.62,26476.0,40.5546,40.5546,40.4573,40.4962,26476.0
2019-12-23 14:30:00,41.62,41.62,41.52,41.56,33936.0,40.4962,40.4962,40.3989,40.4378,33936.0
2019-12-23 15:00:00,41.56,41.58,41.46,41.5,43999.0,40.4378,40.4573,40.3405,40.3795,43999.0
2019-12-23 15:30:00,41.5,41.61,41.45,41.59,193161.0,40.3795,40.4865,40.3308,40.467,193161.0
2019-12-24 09:30:00,41.61,41.74,41.47,41.61,49124.0,40.4865,40.613,40.3503,40.4865,49124.0
2019-12-24 10:00:00,41.62,41.63,41.44,41.48,49067.0,40.4962,40.5059,40.3211,40.36,49067.0
2019-12-24 10:30:00,41.49,41.56,41.36,41.44,52495.0,40.3697,40.4378,40.2432,40.3211,52495.0
2019-12-24 11:00:00,41.44,41.51,41.38,41.5,47421.0,40.3211,40.3892,40.2627,40.3795,47421.0
2019-12-24 11:30:00,41.51,41.55,41.4,41.45,38064.0,40.3892,40.4281,40.2822,40.3308,38064.0
2019-12-24 12:00:00,41.45,41.5,41.44,41.46,29355.0,40.3308,40.3795,40.3211,40.3405,29355.0
2019-12-24 12:30:00,41.45,41.5,41.38,41.41,54055.0,40.3308,40.3795,40.2627,40.2919,54055.0
2019-12-26 09:30:00,41.52,41.64,41.21,41.26,49392.0,40.3989,40.5157,40.0973,40.1459,49392.0
2019-12-26 10:00:00,41.27,41.45,41.26,41.41,42194.0,40.1557,40.3308,40.1459,40.2919,42194.0
2019-12-26 10:30:00,41.43,41.53,41.42,41.52,29186.0,40.3113,40.4086,40.3016,40.3989,29186.0
2019-12-26 11:00:00,41.52,41.6,41.46,41.56,24017.0,40.3989,40.4768,40.3405,40.4378,24017.0
2019-12-26 11:30:00,41.56,41.58,41.47,41.52,24168.0,40.4378,40.4573,40.3503,40.3989,24168.0
2019-12-26 12:00:00,41.52,41.53,41.38,41.44,25232.0,40.3989,40.4086,40.2627,40.3211,25232.0
2019-12-26 12:30:00,41.45,41.53,41.45,41.51,22364.0,40.3308,40.4086,40.3308,40.3892,22364.0
2019-12-26 13:00:00,41.51,41.53,41.48,41.5,15703.0,40.3892,40.4086,40.36,40.3795,15703.0
2019-12-26 13:30:00,41.5,41.53,41.49,41.5,17730.0,40.3795,40.4086,40.3697,40.3795,17730.0
2019-12-26 14:00:00,41.5,41.53,41.49,41.5,19315.0,40.3795,40.4086,40.3697,40.3795,19315.0
2019-12-26 14:30:00,41.51,41.53,41.49,41.51,14136.0,40.3892,40.4086,40.3697,40.3892,14136.0
2019-12-26 15:00:00,41.51,41.51,41.42,41.46,19146.0,40.3892,40.3892,40.3016,40.3405,19146.0
2019-12-26 15:30:00,41.46,41.54,41.45,41.53,95739.0,40.3405,40.4184,40.3308,40.4086,95739.0
2019-12-27 09:30:00,41.64,41.71,41.39,41.4,51835.0,40.5157,40.5838,40.2724,40.2822,51835.0
2019-12-27 10:00:00,41.41,41.5,41.34,41.43,27337.0,40.2919,40.3795,40.2238,40.3113,27337.0
2019-12-27 10:30:00,41.45,41.5,41.43,41.47,17301.0,40.3308,40.3795,40.3113,40.3503,17301.0
2019-12-27 11:00:00,41.47,41.58,41.42,41.54,32027.0,40.3503,40.4573,40.3016,40.4184,32027.0
2019-12-27 11:30:00,41.54,41.62,41.49,41.62,52178.0,40.4184,40.4962,40.3697,40.4962,52178.0
2019-12-27 12:00:00,41.61,41.62,41.27,41.27,59851.0,40.4865,40.4962,40.1557,40.1557,59851.0
2019-12-27 12:30:00,41.28,41.37,41.22,41.34,49444.0,40.1654,40.253,40.107,40.2238,49444.0
2019-12-27 13:00:00,41.34,41.41,41.31,41.37,41979.0,40.2238,40.2919,40.1946,40.253,41979.0
2019-12-27 13:30:00,41.36,41.37,41.28,41.32,20400.0,40.2432,40.253,40.1654,40.2043,20400.0
2019-12-27 14:00:00,41.33,41.43,41.32,41.43,18811.0,40.214,40.3113,40.2043,40.3113,18811.0
2019-12-27 14:30:00,41.43,41.46,41.36,41.42,20146.0,40.3113,40.3405,40.2432,40.3016,20146.0
2019-12-27 15:00:00,41.42,41.42,41.36,41.39,21032.0,40.3016,40.3016,40.2432,40.2724,21032.0
2019-12-27 15:30:00,41.39,41.4,41.16,41.24,148860.0,40.2724,40.2822,40.0486,40.1265,148860.0
2019-12-30 09:30:00,41.23,41.41,41.03,41.26,47384.0,40.1167,40.2919,39.9221,40.1459,47384.0
2019-12-30 10:00:00,41.24,41.27,41.12,41.24,26868.0,40.1265,40.1557,40.0097,40.1265,26868.0
2019-12-30 10:30:00,41.24,41.38,41.24,41.35,27491.0,40.1265,40.2627,40.1265,40.2335,27491.0
2019-12-30 11:00:00,41.33,41.46,41.32,41.37,24325.0,40.214,40.3405,40.2043,40.253,24325.0
2019-12-30 11:30:00,41.36,41.54,41.33,41.45,24920.0,40.2432,40.4184,40.214,40.3308,24920.0
2019-12-30 12:00:00,41.45,41.55,41.44,41.53,20270.0,40.3308,40.4281,40.3211,40.4086,20270.0
2019-12-30 12:30:00,41.53,41.59,41.52,41.55,20144.0,40.4086,40.467,40.3989,40.4281,20144.0
2019-12-30 13:00:00,41.54,41.54,41.44,41.5,16016.0,40.4184,40.4184,40.3211,40.3795,16016.0
2019-12-30 13:30:00,41.5,41.57,41.48,41.57,19360.0,40.3795,40.4476,40.36,40.4476,19360.0
2019-12-30 14:00:00,41.55,41.55,41.44,41.45,20376.0,40.4281,40.4281,40.3211,40.3308,20376.0
2019-12-30 14:30:00,41.43,41.43,41.38,41.38,16255.0,40.3113,40.3113,40.2627,40.2627,16255.0
2019-12-30 15:00:00,41.38,41.48,41.38,41.47,27221.0,40.2627,40.36,40.2627,40.3503,27221.0
2019-12-30 15:30:00,41.47,41.5,41.4,41.46,75690.0,40.3503,40.3795,40.2822,40.3405,75690.0
2019-12-31 09:30:00,41.3,41.68,41.3,41.61,46281.0,40.1849,40.5546,40.1849,40.4865,46281.0
2019-12-31 10:00:00,41.58,41.58,41.36,41.36,12374.0,40.4573,40.4573,40.2432,40.2432,12374.0
2019-12-31 10:30:00,41.35,41.46,41.33,41.34,21974.0,40.2335,40.3405,40.214,40.2238,21974.0
2019-12-31 11:00:00,41.34,41.4,41.31,41.34,24760.0,40.2238,40.2822,40.1946,40.2238,24760.0
2019-12-31 11:30:00,41.32,41.39,41.29,41.32,33129.0,40.2043,40.2724,40.1751,40.2043,33129.0
2019-12-31 12:00:00,41.32,41.32,41.27,41.29,18329.0,40.2043,40.2043,40.1557,40.1751,18329.0
2019-12-31 12:30:00,41.3,41.42,41.29,41.42,19305.0,40.1849,40.3016,40.1751,40.3016,19305.0
2019-12-31 13:00:00,41.41,41.44,41.39,41.4,16716.0,40.2919,40.3211,40.2724,40.2822,16716.0
2019-12-31 13:30:00,41.4,41.51,41.4,41.49,17225.0,40.2822,40.3892,40.2822,40.3697,17225.0
2019-12-31 14:00:00,41.49,41.52,41.43,41.45,14016.0,40.3697,40.3989,40.3113,40.3308,14016.0
2019-12-31 14:30:00,41.45,41.46,41.34,41.38,17773.0,40.3308,40.3405,40.2238,40.2627,17773.0
2019-12-31 15:00:00,41.37,41.44,41.35,41.42,22132.0,40.253,40.3211,40.2335,40.3016,22132.0
2019-12-31 15:30:00,41.43,41.46,41.3,41.32,98713.0,40.3113,40.3405,40.1849,40.2043,98713.0
2020-01-02 09:30:00,41.75,41.75,41.37,41.54,93593.0,40.6227,40.6227,40.253,40.4184,93593.0
2020-01-02 10:00:00,41.52,41.58,41.33,41.42,302253.0,40.3989,40.4573,40.214,40.3016,302253.0
2020-01-02 10:30:00,41.41,41.52,41.38,41.46,43858.0,40.2919,40.3989,40.2627,40.3405,43858.0
2020-01-02 11:00:00,41.46,41.5,41.37,41.5,45286.0,40.3405,40.3795,40.253,40.3795,45286.0
2020-01-02 11:30:00,41.51,41.54,41.42,41.5,33065.0,40.3892,40.4184,40.3016,40.3795,33065.0
2020-01-02 12:00:00,41.5,41.61,41.5,41.59,23589.0,40.3795,40.4865,40.3795,40.467,23589.0
2020-01-02 12:30:00,41.59,41.6,41.52,41.55,137737.0,40.467,40.4768,40.3989,40.4281,137737.0
2020-01-02 13:00:00,41.55,41.61,41.52,41.58,25402.0,40.4281,40.4865,40.3989,40.4573,25402.0
2020-01-02 13:30:00,41.58,41.58,41.53,41.57,21469.0,40.4573,40.4573,40.4086,40.4476,21469.0
2020-01-02 14:00:00,41.57,41.68,41.57,41.67,49784.0,40.4476,40.5546,40.4476,40.5449,49784.0
2020-01-02 14:30:00,41.66,41.76,41.66,41.7,46957.0,40.5351,40.6324,40.5351,40.5741,46957.0
2020-01-02 15:00:00,41.71,41.8,41.7,41.78,40592.0,40.5838,40.6714,40.5741,40.6519,40592.0
2020-01-02 15:30:00,41.77,42.0,41.74,41.97,235757.0,40.6422,40.866,40.613,40.8368,235757.0
2020-01-03 09:30:00,41.3,41.9,41.24,41.82,119055.0,40.1849,40.7687,40.1265,40.6908,119055.0
2020-01-03 10:00:00,41.8,41.92,41.58,41.6,64323.0,40.6714,40.7881,40.4573,40.4768,64323.0
2020-01-03 10:30:00,41.59,41.69,41.53,41.58,37236.0,40.467,40.5643,40.4086,40.4573,37236.0
2020-01-03 11:00:00,41.58,41.58,41.46,41.46,34511.0,40.4573,40.4573,40.3405,40.3405,34511.0
2020-01-03 11:30:00,41.47,41.57,41.45,41.48,31840.0,40.3503,40.4476,40.3308,40.36,31840.0
2020-01-03 12:00:00,41.48,41.59,41.48,41.59,22665.0,40.36,40.467,40.36,40.467,22665.0
2020-01-03 12:30:00,41.59,41.71,41.58,41.65,28089.0,40.467,40.5838,40.4573,40.5254,28089.0
2020-01-03 13:00:00,41.65,41.68,41.56,41.56,22300.0,40.5254,40.5546,40.4378,40.4378,22300.0
2020-01-03 13:30:00,41.57,41.58,41.4,41.47,33010.0,40.4476,40.4573,40.2822,40.3503,33010.0
2020-01-03 14:00:00,41.48,41.49,41.27,41.32,49991.0,40.36,40.3697,40.1557,40.2043,49991.0
2020-01-03 14:30:00,41.31,41.56,41.3,41.54,88129.0,40.1946,40.4378,40.1849,40.4184,88129.0
2020-01-03 15:00:00,41.55,41.62,41.47,41.48,57815.0,40.4281,40.4962,40.3503,40.36,57815.0
2020-01-03 15:30:00,41.47,41.56,41.44,41.45,118959.0,40.3503,40.4378,40.3211,40.3308,118959.0
2020-01-06 09:30:00,41.0,41.2,40.67,40.82,117495.0,39.893,40.0876,39.5719,39.7178,117495.0
2020-01-06 10:00:00,40.82,41.14,40.68,41.12,79469.0,39.7178,40.0292,39.5816,40.0097,79469.0
2020-01-06 10:30:00,41.13,41.19,41.02,41.08,50248.0,40.0194,40.0778,39.9124,39.9708,50248.0
2020-01-06 11:00:00,41.09,41.17,41.04,41.12,29545.0,39.9805,40.0584,39.9319,40.0097,29545.0
2020-01-06 11:30:00,41.12,41.15,41.0,41.0,36392.0,40.0097,40.0389,39.893,39.893,36392.0
2020-01-06 12:00:00,40.99,41.01,40.88,40.9,28669.0,39.8832,39.9027,39.7762,39.7957,28669.0
2020-01-06 12:30:00,40.9,40.93,40.84,40.89,22257.0,39.7957,39.8248,39.7373,39.7859,22257.0
2020-01-06 13:00:00,40.9,40.98,40.88,40.98,40267.0,39.7957,39.8735,39.7762,39.8735,40267.0
2020-01-06 13:30:00,40.98,40.99,40.82,40.83,35282.0,39.8735,39.8832,39.7178,39.7275,35282.0
2020-01-06 14:00:00,40.83,40.98,40.81,40.98,42660.0,39.7275,39.8735,39.7081,39.8735,42660.0
2020-01-06 14:30:00,40.98,40.98,40.88,40.93,40275.0,39.8735,39.8735,39.7762,39.8248,40275.0
2020-01-06 15:00:00,40.93,40.97,40.88,40.92,67050.0,39.8248,39.8638,39.7762,39.8151,67050.0
2020-01-06 15:30:00,40.93,40.97,40.83,40.94,316325.0,39.8248,39.8638,39.7275,39.8346,316325.0
2020-01-07 09:30:00,41.13,41.31,40.88,41.14,200749.0,40.0194,40.1946,39.7762,40.0292,200749.0
2020-01-07 10:00:00,41.14,41.22,41.0,41.22,84070.0,40.0292,40.107,39.893,40.107,84070.0
2020-01-07 10:30:00,41.22,41.26,41.1,41.16,29256.0,40.107,40.1459,39.9903,40.0486,29256.0
2020-01-07 11:00:00,41.16,41.23,41.08,41.23,49325.0,40.0486,40.1167,39.9708,40.1167,49325.0
2020-01-07 11:30:00,41.22,41.26,41.13,41.14,40073.0,40.107,40.1459,40.0194,40.0292,40073.0
2020-01-07 12:00:00,41.14,41.16,41.05,41.12,24703.0,40.0292,40.0486,39.9416,40.0097,24703.0
2020-01-07 12:30:00,41.13,41.19,41.05,41.19,19780.0,40.0194,40.0778,39.9416,40.0778,19780.0
2020-01-07 13:00:00,41.19,41.23,41.14,41.16,32952.0,40.0778,40.1167,40.0292,40.0486,32952.0
2020-01-07 13:30:00,41.16,41.29,41.15,41.29,36567.0,40.0486,40.1751,40.0389,40.1751,36567.0
2020-01-07 14:00:00,41.28,41.36,41.23,41.33,60943.0,40.1654,40.2432,40.1167,40.214,60943.0
2020-01-07 14:30:00,41.33,41.36,41.24,41.25,34011.0,40.214,40.2432,40.1265,40.1362,34011.0
2020-01-07 15:00:00,41.25,41.36,41.24,41.33,85133.0,40.1362,40.2432,40.1265,40.214,85133.0
2020-01-07 15:30:00,41.32,41.34,41.23,41.25,227536.0,40.2043,40.2238,40.1167,40.1362,227536.0
2020-01-08 09:30:00,41.27,41.44,41.14,41.39,35764.0,40.1557,40.3211,40.0292,40.2724,35764.0
2020-01-08 10:00:00,41.4,41.41,40.99,41.0,30050.0,40.2822,40.2919,39.8832,39.893,30050.0
2020-01-08 10:30:00,41.0,41.05,40.76,40.81,30689.0,39.893,39.9416,39.6594,39.7081,30689.0
2020-01-08 11:00:00,40.8,41.16,40.73,41.16,53228.0,39.6984,40.0486,39.6302,40.0486,53228.0
2020-01-08 11:30:00,41.13,41.33,40.97,41.25,29942.0,40.0194,40.214,39.8638,40.1362,29942.0
2020-01-08 12:00:00,41.23,41.33,41.21,41.33,33907.0,40.1167,40.214,40.0973,40.214,33907.0
2020-01-08 12:30:00,41.33,41.44,41.28,41.39,45287.0,40.214,40.3211,40.1654,40.2724,45287.0
2020-01-08 13:00:00,41.4,41.44,41.34,41.39,32297.0,40.2822,40.3211,40.2238,40.2724,32297.0
2020-01-08 13:30:00,41.38,41.45,41.17,41.18,50710.0,40.2627,40.3308,40.0584,40.0681,50710.0
2020-01-08 14:00:00,41.18,41.33,41.18,41.26,47016.0,40.0681,40.214,40.0681,40.1459,47016.0
2020-01-08 14:30:00,41.26,41.39,41.25,41.39,45916.0,40.1459,40.2724,40.1362,40.2724,45916.0
2020-01-08 15:00:00,41.39,41.5,41.36,41.49,74894.0,40.2724,40.3795,40.2432,40.3697,74894.0
2020-01-08 15:30:00,41.48,41.49,41.27,41.32,206107.0,40.36,40.3697,40.1557,40.2043,206107.0
2020-01-09 09:30:00,41.62,41.8,41.44,41.47,43472.0,40.4962,40.6714,40.3211,40.3503,43472.0
2020-01-09 10:00:00,41.49,41.57,41.43,41.47,32117.0,40.3697,40.4476,40.3113,40.3503,32117.0
2020-01-09 10:30:00,41.48,41.63,41.45,41.61,37588.0,40.36,40.5059,40.3308,40.4865,37588.0
2020-01-09 11:00:00,41.59,41.63,41.5,41.57,22236.0,40.467,40.5059,40.3795,40.4476,22236.0
2020-01-09 11:30:00,41.58,41.68,41.56,41.67,29080.0,40.4573,40.5546,40.4378,40.5449,29080.0
2020-01-09 12:00:00,41.66,41.72,41.6,41.63,23596.0,40.5351,40.5935,40.4768,40.5059,23596.0
2020-01-09 12:30:00,41.62,41.64,41.54,41.63,34984.0,40.4962,40.5157,40.4184,40.5059,34984.0
2020-01-09 13:00:00,41.64,41.66,41.59,41.62,20876.0,40.5157,40.5351,40.467,40.4962,20876.0
2020-01-09 13:30:00,41.63,41.67,41.59,41.62,18708.0,40.5059,40.5449,40.467,40.4962,18708.0
2020-01-09 14:00:00,41.62,41.64,41.59,41.6,15616.0,40.4962,40.5157,40.467,40.4768,15616.0
2020-01-09 14:30:00,41.61,41.67,41.61,41.65,15133.0,40.4865,40.5449,40.4865,40.5254,15133.0
2020-01-09 15:00:00,41.64,41.67,41.59,41.65,27016.0,40.5157,40.5449,40.467,40.5254,27016.0
2020-01-09 15:30:00,41.66,41.73,41.57,41.73,87427.0,40.5351,40.6032,40.4476,40.6032,87427.0
2020-01-10 09:30:00,41.69,41.77,41.47,41.61,68214.0,40.5643,40.6422,40.3503,40.4865,68214.0
2020-01-10 10:00:00,41.62,41.75,41.62,41.67,38948.0,40.4962,40.6227,40.4962,40.5449,38948.0
2020-01-10 10:30:00,41.66,41.78,41.61,41.77,20449.0,40.5351,40.6519,40.4865,40.6422,20449.0
2020-01-10 11:00:00,41.77,41.78,41.66,41.67,18510.0,40.6422,40.6519,40.5351,40.5449,18510.0
2020-01-10 11:30:00,41.67,41.78,41.66,41.77,27369.0,40.5449,40.6519,40.5351,40.6422,27369.0
2020-01-10 12:00:00,41.76,41.76,41.61,41.7,23614.0,40.6324,40.6324,40.4865,40.5741,23614.0
2020-01-10 12:30:00,41.71,41.79,41.7,41.73,13813.0,40.5838,40.6616,40.5741,40.6032,13813.0
2020-01-10 13:00:00,41.73,41.86,41.72,41.81,29107.0,40.6032,40.7297,40.5935,40.6811,29107.0
2020-01-10 13:30:00,41.83,41.95,41.82,41.91,51235.0,40.7005,40.8173,40.6908,40.7784,51235.0
2020-01-10 14:00:00,41.91,41.98,41.9,41.97,54037.0,40.7784,40.8465,40.7687,40.8368,54037.0
2020-01-10 14:30:00,41.96,41.96,41.89,41.93,43721.0,40.827,40.827,40.7589,40.7978,43721.0
2020-01-10 15:00:00,41.92,41.92,41.77,41.77,52183.0,40.7881,40.7881,40.6422,40.6422,52183.0
2020-01-10 15:30:00,41.77,41.96,41.67,41.91,226470.0,40.6422,40.827,40.5449,40.7784,226470.0
2020-01-13 09:30:00,42.0,42.25,42.0,42.05,92804.0,40.866,41.1092,40.866,40.9146,92804.0
2020-01-13 10:00:00,42.06,42.14,41.98,42.08,44913.0,40.9243,41.0022,40.8465,40.9438,44913.0
2020-01-13 10:30:00,42.09,42.23,42.08,42.23,24020.0,40.9535,41.0897,40.9438,41.0897,24020.0
2020-01-13 11:00:00,42.21,42.28,42.18,42.23,33973.0,41.0703,41.1384,41.0411,41.0897,33973.0
2020-01-13 11:30:00,42.25,42.34,42.2,42.33,39934.0,41.1092,41.1968,41.0606,41.187,39934.0
2020-01-13 12:00:00,42.34,42.48,42.31,42.48,56007.0,41.1968,41.333,41.1676,41.333,56007.0
2020-01-13 12:30:00,42.46,42.57,42.39,42.49,56054.0,41.3135,41.4206,41.2454,41.3427,56054.0
2020-01-13 13:00:00,42.48,42.67,42.48,42.66,36831.0,41.333,41.5179,41.333,41.5081,36831.0
2020-01-13 13:30:00,42.66,42.76,42.64,42.68,34213.0,41.5081,41.6054,41.4887,41.5276,34213.0
2020-01-13 14:00:00,42.69,42.76,42.63,42.7,29204.0,41.5373,41.6054,41.4789,41.5471,29204.0
2020-01-13 14:30:00,42.69,42.84,42.67,42.8,76478.0,41.5373,41.6833,41.5179,41.6444,76478.0
2020-01-13 15:00:00,42.79,42.84,42.65,42.68,66747.0,41.6346,41.6833,41.4984,41.5276,66747.0
2020-01-13 15:30:00,42.68,42.86,42.66,42.85,127146.0,41.5276,41.7027,41.5081,41.693,127146.0
2020-01-14 09:30:00,42.85,42.95,42.69,42.73,124724.0,41.693,41.7903,41.5373,41.5762,124724.0
2020-01-14 10:00:00,42.71,42.83,42.68,42.82,38904.0,41.5568,41.6735,41.5276,41.6638,38904.0
2020-01-14 10:30:00,42.83,42.88,42.77,42.87,34905.0,41.6735,41.7222,41.6152,41.7125,34905.0
2020-01-14 11:00:00,42.87,43.02,42.83,42.98,39550.0,41.7125,41.8584,41.6735,41.8195,39550.0
2020-01-14 11:30:00,42.97,42.98,42.91,42.95,43917.0,41.8098,41.8195,41.7514,41.7903,43917.0
2020-01-14 12:00:00,42.94,42.94,42.83,42.88,21029.0,41.7806,41.7806,41.6735,41.7222,21029.0
2020-01-14 12:30:00,42.88,42.96,42.87,42.93,21339.0,41.7222,41.8,41.7125,41.7708,21339.0
2020-01-14 13:00:00,42.93,42.98,42.92,42.96,17825.0,41.7708,41.8195,41.7611,41.8,17825.0
2020-01-14 13:30:00,42.96,42.96,42.75,42.87,78434.0,41.8,41.8,41.5957,41.7125,78434.0
2020-01-14 14:00:00,42.88,42.95,42.79,42.94,89103.0,41.7222,41.7903,41.6346,41.7806,89103.0
2020-01-14 14:30:00,42.95,43.07,42.92,43.04,68902.0,41.7903,41.9071,41.7611,41.8779,68902.0
2020-01-14 15:00:00,43.04,43.1,43.01,43.02,79869.0,41.8779,41.9363,41.8487,41.8584,79869.0
2020-01-14 15:30:00,43.02,43.18,43.0,43.11,255896.0,41.8584,42.0141,41.839,41.946,255896.0
2020-01-15 09:30:00,42.95,43.35,42.95,43.27,65738.0,41.7903,42.1795,41.7903,42.1017,65738.0
2020-01-15 10:00:00,43.27,43.27,42.88,42.9,43361.0,42.1017,42.1017,41.7222,41.7417,43361.0
2020-01-15 10:30:00,42.91,43.02,42.83,43.02,35591.0,41.7514,41.8584,41.6735,41.8584,35591.0
2020-01-15 11:00:00,43.02,43.1,42.88,43.08,32555.0,41.8584,41.9363,41.7222,41.9168,32555.0
2020-01-15 11:30:00,43.1,43.15,43.02,43.03,27384.0,41.9363,41.9849,41.8584,41.8681,27384.0
2020-01-15 12:00:00,43.03,43.03,42.93,42.95,26591.0,41.8681,41.8681,41.7708,41.7903,26591.0
2020-01-15 12:30:00,42.93,42.94,42.83,42.88,28297.0,41.7708,41.7806,41.6735,41.7222,28297.0
2020-01-15 13:00:00,42.87,42.95,42.85,42.95,21496.0,41.7125,41.7903,41.693,41.7903,21496.0
2020-01-15 13:30:00,42.95,42.95,42.85,42.88,24999.0,41.7903,41.7903,41.693,41.7222,24999.0
2020-01-15 14:00:00,42.88,42.91,42.83,42.86,49002.0,41.7222,41.7514,41.6735,41.7027,49002.0
2020-01-15 14:30:00,42.85,42.85,42.66,42.68,63917.0,41.693,41.693,41.5081,41.5276,63917.0
2020-01-15 15:00:00,42.68,42.7,42.59,42.7,80057.0,41.5276,41.5471,41.44,41.5471,80057.0
2020-01-15 15:30:00,42.7,42.75,42.59,42.73,178940.0,41.5471,41.5957,41.44,41.5762,178940.0
2020-01-16 09:30:00,42.99,44.0,42.84,43.06,89100.0,41.8292,42.812,41.6833,41.8973,89100.0
2020-01-16 10:00:00,43.06,43.07,42.83,42.94,46661.0,41.8973,41.9071,41.6735,41.7806,46661.0
2020-01-16 10:30:00,42.94,43.13,42.93,42.96,96054.0,41.7806,41.9654,41.7708,41.8,96054.0
2020-01-16 11:00:00,42.97,42.98,42.79,42.87,42530.0,41.8098,41.8195,41.6346,41.7125,42530.0
2020-01-16 11:30:00,42.88,42.9,42.76,42.77,24255.0,41.7222,41.7417,41.6054,41.6152,24255.0
2020-01-16 12:00:00,42.77,42.83,42.75,42.79,29991.0,41.6152,41.6735,41.5957,41.6346,29991.0
2020-01-16 12:30:00,42.79,42.84,42.77,42.81,24384.0,41.6346,41.6833,41.6152,41.6541,24384.0
2020-01-16 13:00:00,42.8,42.96,42.8,42.93,48139.0,41.6444,41.8,41.6444,41.7708,48139.0
2020-01-16 13:30:00,42.92,42.98,42.87,42.91,37528.0,41.7611,41.8195,41.7125,41.7514,37528.0
2020-01-16 14:00:00,42.91,43.0,42.87,42.96,73851.0,41.7514,41.839,41.7125,41.8,73851.0
2020-01-16 14:30:00,42.96,43.0,42.9,42.94,74593.0,41.8,41.839,41.7417,41.7806,74593.0
2020-01-16 15:00:00,42.94,43.01,42.89,42.92,45286.0,41.7806,41.8487,41.7319,41.7611,45286.0
2020-01-16 15:30:00,42.93,43.16,42.91,43.12,183467.0,41.7708,41.9946,41.7514,41.9557,183467.0
2020-01-17 09:30:00,43.46,43.51,43.17,43.32,103313.0,42.2865,42.3352,42.0044,42.1503,103313.0
2020-01-17 10:00:00,43.38,43.39,43.22,43.27,20523.0,42.2087,42.2184,42.053,42.1017,20523.0
2020-01-17 10:30:00,43.27,43.36,43.23,43.23,23859.0,42.1017,42.1892,42.0627,42.0627,23859.0
2020-01-17 11:00:00,43.24,43.27,43.07,43.17,21840.0,42.0725,42.1017,41.9071,42.0044,21840.0
2020-01-17 11:30:00,43.15,43.15,43.05,43.07,16946.0,41.9849,41.9849,41.8876,41.9071,16946.0
2020-01-17 12:00:00,43.07,43.15,43.06,43.12,13760.0,41.9071,41.9849,41.8973,41.9557,13760.0
2020-01-17 12:30:00,43.11,43.22,43.09,43.2,21757.0,41.946,42.053,41.9265,42.0336,21757.0
2020-01-17 13:00:00,43.21,43.25,43.16,43.16,12234.0,42.0433,42.0822,41.9946,41.9946,12234.0
2020-01-17 13:30:00,43.14,43.14,43.04,43.06,9670.0,41.9752,41.9752,41.8779,41.8973,9670.0
2020-01-17 14:00:00,43.06,43.06,42.95,43.01,16649.0,41.8973,41.8973,41.7903,41.8487,16649.0
2020-01-17 14:30:00,43.01,43.07,43.0,43.05,16325.0,41.8487,41.9071,41.839,41.8876,16325.0
2020-01-17 15:00:00,43.05,43.05,42.97,43.02,25408.0,41.8876,41.8876,41.8098,41.8584,25408.0
2020-01-17 15:30:00,43.02,43.26,43.01,43.23,119709.0,41.8584,42.0919,41.8487,42.0627,119709.0
2020-01-21 09:30:00,42.96,43.25,42.94,43.04,61706.0,41.8,42.0822,41.7806,41.8779,61706.0
2020-01-21 10:00:00,43.04,43.11,42.98,43.04,80182.0,41.8779,41.946,41.8195,41.8779,80182.0
2020-01-21 10:30:00,43.05,43.17,42.98,43.07,47392.0,41.8876,42.0044,41.8195,41.9071,47392.0
2020-01-21 11:00:00,43.07,43.21,43.06,43.15,33609.0,41.9071,42.0433,41.8973,41.9849,33609.0
2020-01-21 11:30:00,43.15,43.32,43.15,43.25,38094.0,41.9849,42.1503,41.9849,42.0822,38094.0
2020-01-21 12:00:00,43.23,43.23,43.17,43.21,20631.0,42.0627,42.0627,42.0044,42.0433,20631.0
2020-01-21 12:30:00,43.21,43.25,43.18,43.18,32006.0,42.0433,42.0822,42.0141,42.0141,32006.0
2020-01-21 13:00:00,43.18,43.18,42.99,43.02,30413.0,42.0141,42.0141,41.8292,41.8584,30413.0
2020-01-21 13:30:00,43.02,43.06,42.98,43.01,28927.0,41.8584,41.8973,41.8195,41.8487,28927.0
2020-01-21 14:00:00,43.01,43.09,42.99,43.01,19873.0,41.8487,41.9265,41.8292,41.8487,19873.0
2020-01-21 14:30:00,43.0,43.07,42.99,43.07,36861.0,41.839,41.9071,41.8292,41.9071,36861.0
2020-01-21 15:00:00,43.06,43.13,43.06,43.1,34324.0,41.8973,41.9654,41.8973,41.9363,34324.0
2020-01-21 15:30:00,43.09,43.13,42.81,42.82,247011.0,41.9265,41.9654,41.6541,41.6638,247011.0
2020-01-22 09:30:00,43.2,43.31,43.1,43.23,100811.0,42.0336,42.1406,41.9363,42.0627,100811.0
2020-01-22 10:00:00,43.22,43.29,43.21,43.23,30508.0,42.053,42.1211,42.0433,42.0627,30508.0
2020-01-22 10:30:00,43.23,43.28,43.18,43.2,44231.0,42.0627,42.1114,42.0141,42.0336,44231.0
2020-01-22 11:00:00,43.2,43.22,43.1,43.2,33727.0,42.0336,42.053,41.9363,42.0336,33727.0
2020-01-22 11:30:00,43.2,43.23,43.15,43.16,27763.0,42.0336,42.0627,41.9849,41.9946,27763.0
2020-01-22 12:00:00,43.16,43.19,43.1,43.14,86093.0,41.9946,42.0238,41.9363,41.9752,86093.0
2020-01-22 12:30:00,43.14,43.16,43.08,43.12,14726.0,41.9752,41.9946,41.9168,41.9557,14726.0
2020-01-22 13:00:00,43.13,43.13,43.08,43.09,21993.0,41.9654,41.9654,41.9168,41.9265,21993.0
2020-01-22 13:30:00,43.09,43.09,42.99,43.0,18687.0,41.9265,41.9265,41.8292,41.839,18687.0
2020-01-22 14:00:00,43.0,43.06,42.97,42.99,44727.0,41.839,41.8973,41.8098,41.8292,44727.0
2020-01-22 14:30:00,42.98,42.98,42.92,42.94,23792.0,41.8195,41.8195,41.7611,41.7806,23792.0
2020-01-22 15:00:00,42.94,42.94,42.64,42.76,66644.0,41.7806,41.7806,41.4887,41.6054,66644.0
2020-01-22 15:30:00,42.77,42.93,42.77,42.82,172346.0,41.6152,41.7708,41.6152,41.6638,172346.0
2020-01-23 09:30:00,42.65,42.8,42.42,42.67,105110.0,41.4984,41.6444,41.2746,41.5179,105110.0
2020-01-23 10:00:00,42.71,42.92,42.71,42.88,29403.0,41.5568,41.7611,41.5568,41.7222,29403.0
2020-01-23 10:30:00,42.89,42.99,42.89,42.92,23883.0,41.7319,41.8292,41.7319,41.7611,23883.0
2020-01-23 11:00:00,42.94,43.0,42.86,42.87,22918.0,41.7806,41.839,41.7027,41.7125,22918.0
2020-01-23 11:30:00,42.87,42.98,42.86,42.97,13971.0,41.7125,41.8195,41.7027,41.8098,13971.0
2020-01-23 12:00:00,42.98,43.02,42.94,42.95,42872.0,41.8195,41.8584,41.7806,41.7903,42872.0
2020-01-23 12:30:00,42.95,42.99,42.85,42.93,52496.0,41.7903,41.8292,41.693,41.7708,52496.0
2020-01-23 13:00:00,42.93,43.02,42.92,42.95,31239.0,41.7708,41.8584,41.7611,41.7903,31239.0
2020-01-23 13:30:00,42.94,43.0,42.92,42.96,22970.0,41.7806,41.839,41.7611,41.8,22970.0
2020-01-23 14:00:00,42.96,43.11,42.96,43.11,41852.0,41.8,41.946,41.8,41.946,41852.0
2020-01-23 14:30:00,43.11,43.2,43.09,43.12,48203.0,41.946,42.0336,41.9265,41.9557,48203.0
2020-01-23 15:00:00,43.12,43.17,43.08,43.15,34999.0,41.9557,42.0044,41.9168,41.9849,34999.0
2020-01-23 15:30:00,43.15,43.24,43.09,43.2,200040.0,41.9849,42.0725,41.9265,42.0336,200040.0
2020-01-24 09:30:00,43.33,43.38,43.16,43.28,68994.0,42.16,42.2087,41.9946,42.1114,68994.0
2020-01-24 10:00:00,43.25,43.31,43.06,43.06,42389.0,42.0822,42.1406,41.8973,41.8973,42389.0
2020-01-24 10:30:00,43.05,43.1,42.97,43.09,26846.0,41.8876,41.9363,41.8098,41.9265,26846.0
2020-01-24 11:00:00,43.08,43.15,42.99,43.1,33434.0,41.9168,41.9849,41.8292,41.9363,33434.0
2020-01-24 11:30:00,43.1,43.13,43.02,43.06,17096.0,41.9363,41.9654,41.8584,41.8973,17096.0
2020-01-24 12:00:00,43.07,43.07,42.85,42.95,33820.0,41.9071,41.9071,41.693,41.7903,33820.0
2020-01-24 12:30:00,42.95,43.09,42.92,43.05,15241.0,41.7903,41.9265,41.7611,41.8876,15241.0
2020-01-24 13:00:00,43.04,43.08,42.95,42.95,18473.0,41.8779,41.9168,41.7903,41.7903,18473.0
2020-01-24 13:30:00,42.96,42.98,42.84,42.91,21698.0,41.8,41.8195,41.6833,41.7514,21698.0
2020-01-24 14:00:00,42.89,42.91,42.69,42.69,27993.0,41.7319,41.7514,41.5373,41.5373,27993.0
2020-01-24 14:30:00,42.72,42.92,42.62,42.9,40546.0,41.5665,41.7611,41.4692,41.7417,40546.0
2020-01-24 15:00:00,42.9,42.91,42.8,42.87,34167.0,41.7417,41.7514,41.6444,41.7125,34167.0
2020-01-24 15:30:00,42.87,42.94,42.79,42.84,131950.0,41.7125,41.7806,41.6346,41.6833,131950.0
2020-01-27 09:30:00,41.84,41.98,41.6,41.91,191534.0,40.7103,40.8465,40.4768,40.7784,191534.0
2020-01-27 10:00:00,41.89,41.95,41.76,41.92,67050.0,40.7589,40.8173,40.6324,40.7881,67050.0
2020-01-27 10:30:00,41.92,41.99,41.6,41.76,73056.0,40.7881,40.8562,40.4768,40.6324,73056.0
2020-01-27 11:00:00,41.74,41.75,41.46,41.59,88619.0,40.613,40.6227,40.3405,40.467,88619.0
2020-01-27 11:30:00,41.59,41.65,41.5,41.63,58455.0,40.467,40.5254,40.3795,40.5059,58455.0
2020-01-27 12:00:00,41.6,41.76,41.58,41.69,23008.0,40.4768,40.6324,40.4573,40.5643,23008.0
2020-01-27 12:30:00,41.69,41.85,41.66,41.84,29872.0,40.5643,40.72,40.5351,40.7103,29872.0
2020-01-27 13:00:00,41.83,41.88,41.61,41.84,49692.0,40.7005,40.7492,40.4865,40.7103,49692.0
2020-01-27 13:30:00,41.84,41.88,41.74,41.79,29659.0,40.7103,40.7492,40.613,40.6616,29659.0
2020-01-27 14:00:00,41.79,41.9,41.72,41.89,33142.0,40.6616,40.7687,40.5935,40.7589,33142.0
2020-01-27 14:30:00,41.89,41.91,41.63,41.68,41780.0,40.7589,40.7784,40.5059,40.5546,41780.0
2020-01-27 15:00:00,41.68,41.75,41.62,41.66,64536.0,40.5546,40.6227,40.4962,40.5351,64536.0
2020-01-27 15:30:00,41.65,41.66,41.39,41.39,295281.0,40.5254,40.5351,40.2724,40.2724,295281.0
2020-01-28 09:30:00,41.68,41.73,41.2,41.3,100484.0,40.5546,40.6032,40.0876,40.1849,100484.0
2020-01-28 10:00:00,41.27,41.51,41.27,41.42,143950.0,40.1557,40.3892,40.1557,40.3016,143950.0
2020-01-28 10:30:00,41.38,41.61,41.34,41.57,56933.0,40.2627,40.4865,40.2238,40.4476,56933.0
2020-01-28 11:00:00,41.58,41.62,41.52,41.62,42103.0,40.4573,40.4962,40.3989,40.4962,42103.0
2020-01-28 11:30:00,41.61,41.61,41.41,41.47,22308.0,40.4865,40.4865,40.2919,40.3503,22308.0
2020-01-28 12:00:00,41.47,41.54,41.43,41.46,23550.0,40.3503,40.4184,40.3113,40.3405,23550.0
2020-01-28 12:30:00,41.46,41.47,41.39,41.44,30998.0,40.3405,40.3503,40.2724,40.3211,30998.0
2020-01-28 13:00:00,41.44,41.45,41.38,41.4,24149.0,40.3211,40.3308,40.2627,40.2822,24149.0
2020-01-28 13:30:00,41.4,41.45,41.38,41.44,27511.0,40.2822,40.3308,40.2627,40.3211,27511.0
2020-01-28 14:00:00,41.44,41.49,41.4,41.41,47640.0,40.3211,40.3697,40.2822,40.2919,47640.0
2020-01-28 14:30:00,41.41,41.5,41.39,41.45,54780.0,40.2919,40.3795,40.2724,40.3308,54780.0
2020-01-28 15:00:00,41.46,41.59,41.43,41.58,80914.0,40.3405,40.467,40.3113,40.4573,80914.0
2020-01-28 15:30:00,41.58,41.58,41.34,41.37,244148.0,40.4573,40.4573,40.2238,40.253,244148.0
2020-01-29 09:30:00,41.53,41.84,41.43,41.58,86338.0,40.4086,40.7103,40.3113,40.4573,86338.0
2020-01-29 10:00:00,41.56,41.58,41.22,41.36,102160.0,40.4378,40.4573,40.107,40.2432,102160.0
2020-01-29 10:30:00,41.32,41.49,41.31,41.44,58106.0,40.2043,40.3697,40.1946,40.3211,58106.0
2020-01-29 11:00:00,41.44,41.44,41.25,41.25,51079.0,40.3211,40.3211,40.1362,40.1362,51079.0
2020-01-29 11:30:00,41.25,41.26,40.94,40.97,70802.0,40.1362,40.1459,39.8346,39.8638,70802.0
2020-01-29 12:00:00,40.95,40.99,40.88,40.98,43704.0,39.8443,39.8832,39.7762,39.8735,43704.0
2020-01-29 12:30:00,40.98,40.99,40.86,40.86,48947.0,39.8735,39.8832,39.7567,39.7567,48947.0
2020-01-29 13:00:00,40.85,40.92,40.82,40.87,38849.0,39.747,39.8151,39.7178,39.7665,38849.0
2020-01-29 13:30:00,40.86,40.89,40.79,40.87,38082.0,39.7567,39.7859,39.6886,39.7665,38082.0
2020-01-29 14:00:00,40.88,41.04,40.86,40.97,50126.0,39.7762,39.9319,39.7567,39.8638,50126.0
2020-01-29 14:30:00,40.97,40.99,40.88,40.98,79117.0,39.8638,39.8832,39.7762,39.8735,79117.0
2020-01-29 15:00:00,40.98,41.04,40.83,40.92,107199.0,39.8735,39.9319,39.7275,39.8151,107199.0
2020-01-29 15:30:00,40.92,41.01,40.85,41.0,393088.0,39.8151,39.9027,39.747,39.893,393088.0
2020-01-30 09:30:00,40.47,41.0,40.36,40.49,128805.0,39.3773,39.893,39.2702,39.3967,128805.0
2020-01-30 10:00:00,40.44,40.56,39.99,40.18,165223.0,39.3481,39.4648,38.9102,39.0951,165223.0
2020-01-30 10:30:00,40.19,40.22,39.79,39.87,75566.0,39.1048,39.134,38.7156,38.7935,75566.0
2020-01-30 11:00:00,39.87,40.22,39.87,40.21,147642.0,38.7935,39.134,38.7935,39.1243,147642.0
2020-01-30 11:30:00,40.22,40.28,40.08,40.2,93368.0,39.134,39.1924,38.9978,39.1146,93368.0
2020-01-30 12:00:00,40.2,40.34,40.13,40.13,113176.0,39.1146,39.2508,39.0464,39.0464,113176.0
2020-01-30 12:30:00,40.13,40.21,40.0,40.01,75405.0,39.0464,39.1243,38.92,38.9297,75405.0
2020-01-30 13:00:00,40.02,40.05,39.74,39.74,50726.0,38.9394,38.9686,38.667,38.667,50726.0
2020-01-30 13:30:00,39.74,39.8,39.58,39.58,77883.0,38.667,38.7254,38.5113,38.5113,77883.0
2020-01-30 14:00:00,39.58,39.77,39.57,39.62,104001.0,38.5113,38.6962,38.5016,38.5502,104001.0
2020-01-30 14:30:00,39.63,39.73,39.46,39.59,116570.0,38.5599,38.6572,38.3945,38.521,116570.0
2020-01-30 15:00:00,39.59,39.7,39.48,39.63,120300.0,38.521,38.6281,38.414,38.5599,120300.0
2020-01-30 15:30:00,39.63,39.84,39.58,39.8,360479.0,38.5599,38.7643,38.5113,38.7254,360479.0
2020-01-31 09:30:00,39.66,40.14,39.55,39.81,154228.0,38.5891,39.0562,38.4821,38.7351,154228.0
2020-01-31 10:00:00,39.8,39.85,39.55,39.76,90658.0,38.7254,38.774,38.4821,38.6864,90658.0
2020-01-31 10:30:00,39.72,39.77,39.53,39.55,63715.0,38.6475,38.6962,38.4626,38.4821,63715.0
2020-01-31 11:00:00,39.55,39.57,38.98,39.01,94705.0,38.4821,38.5016,37.9275,37.9567,94705.0
2020-01-31 11:30:00,39.01,39.06,38.79,39.0,66208.0,37.9567,38.0053,37.7426,37.947,66208.0
2020-01-31 12:00:00,39.01,39.05,38.91,39.03,76636.0,37.9567,37.9956,37.8594,37.9761,76636.0
2020-01-31 12:30:00,39.0,39.0,38.79,38.89,91666.0,37.947,37.947,37.7426,37.8399,91666.0
2020-01-31 13:00:00,38.92,39.04,38.84,38.85,57624.0,37.8691,37.9859,37.7913,37.801,57624.0
2020-01-31 13:30:00,38.85,38.87,38.7,38.82,72793.0,37.801,37.8205,37.6551,37.7718,72793.0
2020-01-31 14:00:00,38.82,38.92,38.71,38.83,72266.0,37.7718,37.8691,37.6648,37.7815,72266.0
2020-01-31 14:30:00,38.83,38.96,38.77,38.82,102647.0,37.7815,37.908,37.7232,37.7718,102647.0
2020-01-31 15:00:00,38.82,38.86,38.71,38.77,104599.0,37.7718,37.8107,37.6648,37.7232,104599.0
2020-01-31 15:30:00,38.76,38.96,38.66,38.89,396911.0,37.7134,37.908,37.6161,37.8399,396911.0
2020-02-03 09:30:00,39.14,39.74,39.14,39.7,118112.0,38.0832,38.667,38.0832,38.6281,118112.0
2020-02-03 10:00:00,39.73,40.0,39.73,39.92,83959.0,38.6572,38.92,38.6572,38.8421,83959.0
2020-02-03 10:30:00,39.93,40.11,39.91,40.03,64141.0,38.8518,39.027,38.8324,38.9491,64141.0
2020-02-03 11:00:00,40.04,40.07,39.94,39.96,47007.0,38.9589,38.9881,38.8616,38.881,47007.0
2020-02-03 11:30:00,39.96,40.03,39.82,40.02,107847.0,38.881,38.9491,38.7448,38.9394,107847.0
2020-02-03 12:00:00,40.02,40.2,39.96,40.18,56108.0,38.9394,39.1146,38.881,39.0951,56108.0
2020-02-03 12:30:00,40.19,40.25,40.14,40.24,50467.0,39.1048,39.1632,39.0562,39.1535,50467.0
2020-02-03 13:00:00,40.24,40.38,40.13,40.33,88735.0,39.1535,39.2897,39.0464,39.241,88735.0
2020-02-03 13:30:00,40.32,40.36,40.12,40.23,66034.0,39.2313,39.2702,39.0367,39.1437,66034.0
2020-02-03 14:00:00,40.24,40.25,40.1,40.14,63741.0,39.1535,39.1632,39.0173,39.0562,63741.0
2020-02-03 14:30:00,40.13,40.22,40.08,40.18,86285.0,39.0464,39.134,38.9978,39.0951,86285.0
2020-02-03 15:00:00,40.17,40.24,40.13,40.17,114125.0,39.0854,39.1535,39.0464,39.0854,114125.0
2020-02-03 15:30:00,40.16,40.22,40.0,40.12,357716.0,39.0756,39.134,38.92,39.0367,357716.0
2020-02-04 09:30:00,40.87,41.09,40.6,40.84,80126.0,39.7665,39.9805,39.5038,39.7373,80126.0
2020-02-04 10:00:00,40.85,40.98,40.74,40.96,67484.0,39.747,39.8735,39.64,39.854,67484.0
2020-02-04 10:30:00,40.97,41.04,40.88,40.89,21842.0,39.8638,39.9319,39.7762,39.7859,21842.0
2020-02-04 11:00:00,40.9,40.99,40.85,40.97,48724.0,39.7957,39.8832,39.747,39.8638,48724.0
2020-02-04 11:30:00,40.98,41.12,40.96,41.12,21758.0,39.8735,40.0097,39.854,40.0097,21758.0
2020-02-04 12:00:00,41.11,41.12,41.01,41.03,22461.0,40.0,40.0097,39.9027,39.9221,22461.0
2020-02-04 12:30:00,41.03,41.05,40.94,40.95,17086.0,39.9221,39.9416,39.8346,39.8443,17086.0
2020-02-04 13:00:00,40.96,40.98,40.91,40.91,9343.0,39.854,39.8735,39.8054,39.8054,9343.0
2020-02-04 13:30:00,40.92,40.94,40.86,40.87,20135.0,39.8151,39.8346,39.7567,39.7665,20135.0
2020-02-04 14:00:00,40.86,40.89,40.77,40.8,24020.0,39.7567,39.7859,39.6692,39.6984,24020.0
2020-02-04 14:30:00,40.79,40.93,40.78,40.89,24974.0,39.6886,39.8248,39.6789,39.7859,24974.0
2020-02-04 15:00:00,40.88,40.89,40.79,40.84,26230.0,39.7762,39.7859,39.6886,39.7373,26230.0
2020-02-04 15:30:00,40.84,40.86,40.66,40.67,162942.0,39.7373,39.7567,39.5621,39.5719,162942.0
2020-02-05 09:30:00,40.97,41.07,40.58,40.73,59496.0,39.8638,39.9611,39.4843,39.6302,59496.0
2020-02-05 10:00:00,40.66,40.79,40.42,40.42,30344.0,39.5621,39.6886,39.3286,39.3286,30344.0
2020-02-05 10:30:00,40.46,40.72,40.42,40.67,27093.0,39.3675,39.6205,39.3286,39.5719,27093.0
2020-02-05 11:00:00,40.65,40.65,40.47,40.48,16123.0,39.5524,39.5524,39.3773,39.387,16123.0
2020-02-05 11:30:00,40.45,40.48,40.36,40.44,27004.0,39.3578,39.387,39.2702,39.3481,27004.0
2020-02-05 12:00:00,40.45,40.53,40.37,40.49,24589.0,39.3578,39.4356,39.28,39.3967,24589.0
2020-02-05 12:30:00,40.49,40.58,40.44,40.47,35579.0,39.3967,39.4843,39.3481,39.3773,35579.0
2020-02-05 13:00:00,40.45,40.46,40.37,40.39,22033.0,39.3578,39.3675,39.28,39.2994,22033.0
2020-02-05 13:30:00,40.39,40.42,40.36,40.4,20330.0,39.2994,39.3286,39.2702,39.3092,20330.0
2020-02-05 14:00:00,40.39,40.4,40.24,40.27,30240.0,39.2994,39.3092,39.1535,39.1827,30240.0
2020-02-05 14:30:00,40.27,40.43,40.25,40.41,26259.0,39.1827,39.3383,39.1632,39.3189,26259.0
2020-02-05 15:00:00,40.42,40.61,40.39,40.48,64055.0,39.3286,39.5135,39.2994,39.387,64055.0
2020-02-05 15:30:00,40.5,40.5,40.39,40.39,104435.0,39.4065,39.4065,39.2994,39.2994,104435.0
2020-02-06 09:30:00,40.59,40.61,39.88,40.3,68920.0,39.494,39.5135,38.8032,39.2119,68920.0
2020-02-06 10:00:00,40.33,40.43,40.26,40.34,39564.0,39.241,39.3383,39.1729,39.2508,39564.0
2020-02-06 10:30:00,40.34,40.39,40.25,40.27,27587.0,39.2508,39.2994,39.1632,39.1827,27587.0
2020-02-06 11:00:00,40.26,40.33,40.23,40.3,23728.0,39.1729,39.241,39.1437,39.2119,23728.0
2020-02-06 11:30:00,40.33,40.39,40.26,40.35,35441.0,39.241,39.2994,39.1729,39.2605,35441.0
2020-02-06 12:00:00,40.34,40.49,40.31,40.49,17216.0,39.2508,39.3967,39.2216,39.3967,17216.0
2020-02-06 12:30:00,40.49,40.51,40.39,40.41,22018.0,39.3967,39.4162,39.2994,39.3189,22018.0
2020-02-06 13:00:00,40.39,40.41,40.28,40.28,20340.0,39.2994,39.3189,39.1924,39.1924,20340.0
2020-02-06 13:30:00,40.28,40.38,40.19,40.37,52236.0,39.1924,39.2897,39.1048,39.28,52236.0
2020-02-06 14:00:00,40.37,40.37,40.25,40.27,32689.0,39.28,39.28,39.1632,39.1827,32689.0
2020-02-06 14:30:00,40.27,40.28,40.04,40.17,51603.0,39.1827,39.1924,38.9589,39.0854,51603.0
2020-02-06 15:00:00,40.16,40.17,40.03,40.07,68413.0,39.0756,39.0854,38.9491,38.9881,68413.0
2020-02-06 15:30:00,40.08,40.09,39.93,39.98,196207.0,38.9978,39.0075,38.8518,38.9005,196207.0
2020-02-07 09:30:00,39.7,39.74,38.93,38.93,102548.0,38.6281,38.667,37.8788,37.8788,102548.0
2020-02-07 10:00:00,38.93,39.24,38.79,39.15,50892.0,37.8788,38.1805,37.7426,38.0929,50892.0
2020-02-07 10:30:00,39.15,39.3,39.09,39.28,18170.0,38.0929,38.2389,38.0345,38.2194,18170.0
2020-02-07 11:00:00,39.25,39.31,39.12,39.18,35683.0,38.1902,38.2486,38.0637,38.1221,35683.0
2020-02-07 11:30:00,39.21,39.25,39.01,39.05,56190.0,38.1513,38.1902,37.9567,37.9956,56190.0
2020-02-07 12:00:00,39.05,39.07,38.91,39.0,87219.0,37.9956,38.0151,37.8594,37.947,87219.0
2020-02-07 12:30:00,38.99,38.99,38.86,38.94,81184.0,37.9372,37.9372,37.8107,37.8886,81184.0
2020-02-07 13:00:00,38.94,38.94,38.76,38.84,25367.0,37.8886,37.8886,37.7134,37.7913,25367.0
2020-02-07 13:30:00,38.84,38.87,38.71,38.73,59568.0,37.7913,37.8205,37.6648,37.6842,59568.0
2020-02-07 14:00:00,38.73,38.74,38.65,38.71,62709.0,37.6842,37.694,37.6064,37.6648,62709.0
2020-02-07 14:30:00,38.7,38.76,38.59,38.72,117180.0,37.6551,37.7134,37.548,37.6745,117180.0
2020-02-07 15:00:00,38.73,38.87,38.71,38.71,39072.0,37.6842,37.8205,37.6648,37.6648,39072.0
2020-02-07 15:30:00,38.71,38.76,38.63,38.75,156299.0,37.6648,37.7134,37.5869,37.7037,156299.0
2020-02-10 09:30:00,38.46,38.6,38.24,38.54,81741.0,37.4215,37.5578,37.2075,37.4994,81741.0
2020-02-10 10:00:00,38.54,38.62,38.46,38.47,41884.0,37.4994,37.5772,37.4215,37.4313,41884.0
2020-02-10 10:30:00,38.44,38.49,38.38,38.41,58940.0,37.4021,37.4507,37.3437,37.3729,58940.0
2020-02-10 11:00:00,38.41,38.47,38.33,38.45,40155.0,37.3729,37.4313,37.295,37.4118,40155.0
2020-02-10 11:30:00,38.45,38.47,38.39,38.46,41431.0,37.4118,37.4313,37.3534,37.4215,41431.0
2020-02-10 12:00:00,38.45,38.46,38.35,38.38,35679.0,37.4118,37.4215,37.3145,37.3437,35679.0
2020-02-10 12:30:00,38.38,38.38,38.16,38.25,47594.0,37.3437,37.3437,37.1296,37.2172,47594.0
2020-02-10 13:00:00,38.25,38.3,38.19,38.2,37576.0,37.2172,37.2659,37.1588,37.1686,37576.0
2020-02-10 13:30:00,38.19,38.22,38.1,38.11,42393.0,37.1588,37.188,37.0713,37.081,42393.0
2020-02-10 14:00:00,38.11,38.32,38.08,38.19,77479.0,37.081,37.2853,37.0518,37.1588,77479.0
2020-02-10 14:30:00,38.19,38.4,38.1,38.36,90935.0,37.1588,37.3632,37.0713,37.3242,90935.0
2020-02-10 15:00:00,38.36,38.41,38.34,38.35,74196.0,37.3242,37.3729,37.3048,37.3145,74196.0
2020-02-10 15:30:00,38.37,38.54,38.3,38.51,304281.0,37.334,37.4994,37.2659,37.4702,304281.0
2020-02-11 09:30:00,38.65,39.22,38.6,39.04,85614.0,37.6064,38.161,37.5578,37.9859,85614.0
2020-02-11 10:00:00,39.01,39.31,39.01,39.23,27499.0,37.9567,38.2486,37.9567,38.1707,27499.0
2020-02-11 10:30:00,39.22,39.3,39.14,39.14,25382.0,38.161,38.2389,38.0832,38.0832,25382.0
2020-02-11 11:00:00,39.14,39.17,38.87,38.91,105552.0,38.0832,38.1124,37.8205,37.8594,105552.0
2020-02-11 11:30:00,38.91,38.93,38.71,38.8,67913.0,37.8594,37.8788,37.6648,37.7524,67913.0
2020-02-11 12:00:00,38.8,38.98,38.8,38.88,39196.0,37.7524,37.9275,37.7524,37.8302,39196.0
2020-02-11 12:30:00,38.87,39.15,38.86,39.09,95173.0,37.8205,38.0929,37.8107,38.0345,95173.0
2020-02-11 13:00:00,39.09,39.11,38.95,39.03,43405.0,38.0345,38.054,37.8983,37.9761,43405.0
2020-02-11 13:30:00,39.03,39.11,39.0,39.04,12590.0,37.9761,38.054,37.947,37.9859,12590.0
2020-02-11 14:00:00,39.06,39.06,38.93,39.01,56465.0,38.0053,38.0053,37.8788,37.9567,56465.0
2020-02-11 14:30:00,39.0,39.1,38.95,39.0,26938.0,37.947,38.0443,37.8983,37.947,26938.0
2020-02-11 15:00:00,39.02,39.08,38.91,39.07,47957.0,37.9664,38.0248,37.8594,38.0151,47957.0
2020-02-11 15:30:00,39.08,39.28,39.06,39.19,201630.0,38.0248,38.2194,38.0053,38.1318,201630.0
2020-02-12 09:30:00,39.46,39.58,39.33,39.55,47968.0,38.3945,38.5113,38.268,38.4821,47968.0
2020-02-12 10:00:00,39.53,39.59,39.43,39.53,44555.0,38.4626,38.521,38.3653,38.4626,44555.0
2020-02-12 10:30:00,39.52,39.73,39.51,39.68,43218.0,38.4529,38.6572,38.4432,38.6086,43218.0
2020-02-12 11:00:00,39.67,39.78,39.67,39.68,37394.0,38.5989,38.7059,38.5989,38.6086,37394.0
2020-02-12 11:30:00,39.68,39.68,39.61,39.64,21636.0,38.6086,38.6086,38.5405,38.5697,21636.0
2020-02-12 12:00:00,39.64,39.74,39.6,39.74,31544.0,38.5697,38.667,38.5308,38.667,31544.0
2020-02-12 12:30:00,39.73,39.81,39.65,39.79,37317.0,38.6572,38.7351,38.5794,38.7156,37317.0
2020-02-12 13:00:00,39.78,39.99,39.74,39.77,62353.0,38.7059,38.9102,38.667,38.6962,62353.0
2020-02-12 13:30:00,39.77,39.96,39.75,39.87,39011.0,38.6962,38.881,38.6767,38.7935,39011.0
2020-02-12 14:00:00,39.87,40.08,39.86,40.05,50108.0,38.7935,38.9978,38.7837,38.9686,50108.0
2020-02-12 14:30:00,40.05,40.05,39.97,40.03,35205.0,38.9686,38.9686,38.8908,38.9491,35205.0
2020-02-12 15:00:00,40.03,40.11,39.84,40.06,97108.0,38.9491,39.027,38.7643,38.9783,97108.0
2020-02-12 15:30:00,40.05,40.07,39.87,39.96,305879.0,38.9686,38.9881,38.7935,38.881,305879.0
2020-02-13 09:30:00,39.38,39.46,38.75,38.95,122778.0,38.3951,38.4731,37.7808,37.9758,122778.0
2020-02-13 10:00:00,38.9,39.28,38.89,39.23,48491.0,37.9271,38.2976,37.9173,38.2488,48491.0
2020-02-13 10:30:00,39.23,39.37,39.2,39.35,43127.0,38.2488,38.3853,38.2196,38.3658,43127.0
2020-02-13 11:00:00,39.35,39.36,39.27,39.31,28227.0,38.3658,38.3756,38.2878,38.3268,28227.0
2020-02-13 11:30:00,39.31,39.45,39.29,39.43,32587.0,38.3268,38.4633,38.3073,38.4438,32587.0
2020-02-13 12:00:00,39.43,39.53,39.41,39.53,28714.0,38.4438,38.5413,38.4243,38.5413,28714.0
2020-02-13 12:30:00,39.52,39.54,39.37,39.41,17561.0,38.5316,38.5511,38.3853,38.4243,17561.0
2020-02-13 13:00:00,39.39,39.43,39.35,39.37,50356.0,38.4048,38.4438,38.3658,38.3853,50356.0
2020-02-13 13:30:00,39.37,39.43,39.34,39.43,29086.0,38.3853,38.4438,38.3561,38.4438,29086.0
2020-02-13 14:00:00,39.43,39.44,39.28,39.31,79096.0,38.4438,38.4536,38.2976,38.3268,79096.0
2020-02-13 14:30:00,39.31,39.41,39.29,39.37,58858.0,38.3268,38.4243,38.3073,38.3853,58858.0
2020-02-13 15:00:00,39.35,39.36,39.24,39.26,46346.0,38.3658,38.3756,38.2586,38.2781,46346.0
2020-02-13 15:30:00,39.25,39.27,39.0,39.12,186445.0,38.2683,38.2878,38.0246,38.1416,186445.0
2020-02-14 09:30:00,39.17,39.31,38.94,39.05,23567.0,38.1903,38.3268,37.9661,38.0733,23567.0
2020-02-14 10:00:00,39.08,39.18,38.97,39.02,93904.0,38.1026,38.2001,37.9953,38.0441,93904.0
2020-02-14 10:30:00,39.02,39.05,38.85,38.86,65633.0,38.0441,38.0733,37.8783,37.8881,65633.0
2020-02-14 11:00:00,38.84,38.86,38.76,38.78,36597.0,37.8686,37.8881,37.7906,37.8101,36597.0
2020-02-14 11:30:00,38.77,38.79,38.72,38.73,48373.0,37.8003,37.8198,37.7516,37.7613,48373.0
2020-02-14 12:00:00,38.73,38.76,38.54,38.58,24095.0,37.7613,37.7906,37.5761,37.6151,24095.0
2020-02-14 12:30:00,38.57,38.65,38.49,38.49,21257.0,37.6053,37.6833,37.5273,37.5273,21257.0
2020-02-14 13:00:00,38.48,38.53,38.43,38.48,28343.0,37.5176,37.5663,37.4688,37.5176,28343.0
2020-02-14 13:30:00,38.49,38.54,38.25,38.32,89958.0,37.5273,37.5761,37.2933,37.3616,89958.0
2020-02-14 14:00:00,38.31,38.39,38.15,38.25,67354.0,37.3518,37.4298,37.1958,37.2933,67354.0
2020-02-14 14:30:00,38.25,38.28,38.14,38.2,82473.0,37.2933,37.3226,37.1861,37.2446,82473.0
2020-02-14 15:00:00,38.2,38.23,38.07,38.16,50909.0,37.2446,37.2738,37.1178,37.2056,50909.0
2020-02-14 15:30:00,38.16,38.25,38.09,38.25,138376.0,37.2056,37.2933,37.1373,37.2933,138376.0
2020-02-18 09:30:00,37.85,37.9,37.5,37.82,127101.0,36.9033,36.9521,36.5621,36.8741,127101.0
2020-02-18 10:00:00,37.82,37.94,37.69,37.75,77988.0,36.8741,36.9911,36.7473,36.8058,77988.0
2020-02-18 10:30:00,37.76,38.12,37.76,38.06,81433.0,36.8156,37.1666,36.8156,37.1081,81433.0
2020-02-18 11:00:00,38.06,38.09,37.69,37.72,27929.0,37.1081,37.1373,36.7473,36.7766,27929.0
2020-02-18 11:30:00,37.73,37.79,37.48,37.49,31121.0,36.7863,36.8448,36.5426,36.5523,31121.0
2020-02-18 12:00:00,37.49,37.6,37.46,37.53,24423.0,36.5523,36.6596,36.5231,36.5913,24423.0
2020-02-18 12:30:00,37.54,37.72,37.54,37.7,24266.0,36.6011,36.7766,36.6011,36.7571,24266.0
2020-02-18 13:00:00,37.71,37.75,37.65,37.7,48220.0,36.7668,36.8058,36.7083,36.7571,48220.0
2020-02-18 13:30:00,37.7,37.71,37.63,37.66,30965.0,36.7571,36.7668,36.6888,36.7181,30965.0
2020-02-18 14:00:00,37.65,37.73,37.6,37.7,39973.0,36.7083,36.7863,36.6596,36.7571,39973.0
2020-02-18 14:30:00,37.7,37.7,37.55,37.55,41389.0,36.7571,36.7571,36.6108,36.6108,41389.0
2020-02-18 15:00:00,37.55,37.64,37.5,37.51,94524.0,36.6108,36.6986,36.5621,36.5718,94524.0
2020-02-18 15:30:00,37.5,37.57,37.43,37.56,195902.0,36.5621,36.6303,36.4938,36.6206,195902.0
2020-02-19 09:30:00,37.82,38.1,37.75,37.98,43023.0,36.8741,37.1471,36.8058,37.0301,43023.0
2020-02-19 10:00:00,37.97,38.04,37.89,37.97,33264.0,37.0203,37.0886,36.9423,37.0203,33264.0
2020-02-19 10:30:00,37.99,38.05,37.95,37.99,69845.0,37.0398,37.0983,37.0008,37.0398,69845.0
2020-02-19 11:00:00,37.98,38.01,37.8,37.85,33449.0,37.0301,37.0593,36.8546,36.9033,33449.0
2020-02-19 11:30:00,37.86,37.94,37.85,37.91,19284.0,36.9131,36.9911,36.9033,36.9618,19284.0
2020-02-19 12:00:00,37.9,38.0,37.9,37.99,43445.0,36.9521,37.0496,36.9521,37.0398,43445.0
2020-02-19 12:30:00,38.0,38.25,37.99,38.18,130008.0,37.0496,37.2933,37.0398,37.2251,130008.0
2020-02-19 13:00:00,38.18,38.18,38.06,38.12,53956.0,37.2251,37.2251,37.1081,37.1666,53956.0
2020-02-19 13:30:00,38.11,38.15,38.08,38.1,18210.0,37.1568,37.1958,37.1276,37.1471,18210.0
2020-02-19 14:00:00,38.09,38.2,38.07,38.13,30849.0,37.1373,37.2446,37.1178,37.1763,30849.0
2020-02-19 14:30:00,38.14,38.18,38.09,38.11,36138.0,37.1861,37.2251,37.1373,37.1568,36138.0
2020-02-19 15:00:00,38.1,38.11,37.99,38.01,43336.0,37.1471,37.1568,37.0398,37.0593,43336.0
2020-02-19 15:30:00,38.01,38.01,37.86,37.88,219921.0,37.0593,37.0593,36.9131,36.9326,219921.0
2020-02-20 09:30:00,37.69,37.95,37.69,37.88,50737.0,36.7473,37.0008,36.7473,36.9326,50737.0
2020-02-20 10:00:00,37.88,38.01,37.84,37.94,24410.0,36.9326,37.0593,36.8936,36.9911,24410.0
2020-02-20 10:30:00,37.91,38.03,37.88,37.97,19850.0,36.9618,37.0788,36.9326,37.0203,19850.0
2020-02-20 11:00:00,37.98,38.0,37.75,37.76,45210.0,37.0301,37.0496,36.8058,36.8156,45210.0
2020-02-20 11:30:00,37.77,37.84,37.55,37.78,48670.0,36.8253,36.8936,36.6108,36.8351,48670.0
2020-02-20 12:00:00,37.79,37.82,37.71,37.75,18856.0,36.8448,36.8741,36.7668,36.8058,18856.0
2020-02-20 12:30:00,37.79,37.89,37.75,37.89,15049.0,36.8448,36.9423,36.8058,36.9423,15049.0
2020-02-20 13:00:00,37.88,37.97,37.85,37.92,25314.0,36.9326,37.0203,36.9033,36.9716,25314.0
2020-02-20 13:30:00,37.94,37.98,37.9,37.95,19906.0,36.9911,37.0301,36.9521,37.0008,19906.0
2020-02-20 14:00:00,37.96,38.05,37.94,38.01,14279.0,37.0106,37.0983,36.9911,37.0593,14279.0
2020-02-20 14:30:00,38.02,38.11,38.0,38.05,27190.0,37.0691,37.1568,37.0496,37.0983,27190.0
2020-02-20 15:00:00,38.05,38.09,37.96,38.07,33946.0,37.0983,37.1373,37.0106,37.1178,33946.0
2020-02-20 15:30:00,38.07,38.1,37.94,38.02,149386.0,37.1178,37.1471,36.9911,37.0691,149386.0
2020-02-21 09:30:00,37.76,37.76,37.28,37.3,42106.0,36.8156,36.8156,36.3476,36.3671,42106.0
2020-02-21 10:00:00,37.29,37.38,37.18,37.3,29806.0,36.3573,36.4451,36.2501,36.3671,29806.0
2020-02-21 10:30:00,37.3,37.37,37.19,37.35,54521.0,36.3671,36.4353,36.2598,36.4158,54521.0
2020-02-21 11:00:00,37.36,37.4,37.27,37.32,22058.0,36.4256,36.4646,36.3378,36.3866,22058.0
2020-02-21 11:30:00,37.31,37.33,37.21,37.23,22209.0,36.3768,36.3963,36.2793,36.2988,22209.0
2020-02-21 12:00:00,37.24,37.35,37.24,37.32,26010.0,36.3086,36.4158,36.3086,36.3866,26010.0
2020-02-21 12:30:00,37.32,37.37,37.27,37.29,46196.0,36.3866,36.4353,36.3378,36.3573,46196.0
2020-02-21 13:00:00,37.28,37.35,37.23,37.26,36279.0,36.3476,36.4158,36.2988,36.3281,36279.0
2020-02-21 13:30:00,37.26,37.28,37.09,37.18,37996.0,36.3281,36.3476,36.1623,36.2501,37996.0
2020-02-21 14:00:00,37.17,37.23,37.09,37.19,67903.0,36.2403,36.2988,36.1623,36.2598,67903.0
2020-02-21 14:30:00,37.19,37.26,37.15,37.22,53443.0,36.2598,36.3281,36.2208,36.2891,53443.0
2020-02-21 15:00:00,37.23,37.23,37.14,37.21,37877.0,36.2988,36.2988,36.2111,36.2793,37877.0
2020-02-21 15:30:00,37.21,37.39,37.18,37.24,194913.0,36.2793,36.4548,36.2501,36.3086,194913.0
2020-02-24 09:30:00,35.92,36.24,35.84,36.21,188266.0,35.0216,35.3336,34.9436,35.3043,188266.0
2020-02-24 10:00:00,36.2,36.32,35.98,36.01,79840.0,35.2946,35.4116,35.0801,35.1093,79840.0
2020-02-24 10:30:00,36.0,36.15,35.82,36.12,93583.0,35.0996,35.2458,34.9241,35.2166,93583.0
2020-02-24 11:00:00,36.14,36.18,36.02,36.06,48757.0,35.2361,35.2751,35.1191,35.1581,48757.0
2020-02-24 11:30:00,36.07,36.08,35.9,35.99,77852.0,35.1678,35.1776,35.0021,35.0898,77852.0
2020-02-24 12:00:00,35.96,35.96,35.82,35.82,40130.0,35.0606,35.0606,34.9241,34.9241,40130.0
2020-02-24 12:30:00,35.81,35.92,35.72,35.72,36181.0,34.9143,35.0216,34.8266,34.8266,36181.0
2020-02-24 13:00:00,35.71,35.71,35.5,35.67,120736.0,34.8168,34.8168,34.6121,34.7778,120736.0
2020-02-24 13:30:00,35.66,35.86,35.62,35.85,45076.0,34.7681,34.9631,34.7291,34.9533,45076.0
2020-02-24 14:00:00,35.83,35.94,35.7,35.91,30231.0,34.9338,35.0411,34.8071,35.0118,30231.0
2020-02-24 14:30:00,35.93,36.12,35.92,36.06,38571.0,35.0313,35.2166,35.0216,35.1581,38571.0
2020-02-24 15:00:00,36.07,36.16,35.99,36.01,47108.0,35.1678,35.2556,35.0898,35.1093,47108.0
2020-02-24 15:30:00,36.0,36.01,35.69,35.69,143549.0,35.0996,35.1093,34.7973,34.7973,143549.0
2020-02-25 09:30:00,35.9,36.14,35.52,36.1,87174.0,35.0021,35.2361,34.6316,35.1971,87174.0
2020-02-25 10:00:00,36.11,36.12,35.58,35.63,109753.0,35.2068,35.2166,34.6901,34.7388,109753.0
2020-02-25 10:30:00,35.66,35.81,35.39,35.55,78975.0,34.7681,34.9143,34.5048,34.6608,78975.0
2020-02-25 11:00:00,35.55,35.68,35.37,35.64,69402.0,34.6608,34.7876,34.4853,34.7486,69402.0
2020-02-25 11:30:00,35.66,35.73,35.54,35.65,74141.0,34.7681,34.8363,34.6511,34.7583,74141.0
2020-02-25 12:00:00,35.67,35.78,35.57,35.62,86733.0,34.7778,34.8851,34.6803,34.7291,86733.0
2020-02-25 12:30:00,35.62,35.71,35.39,35.39,23912.0,34.7291,34.8168,34.5048,34.5048,23912.0
2020-02-25 13:00:00,35.39,35.45,35.25,35.43,30906.0,34.5048,34.5633,34.3683,34.5438,30906.0
2020-02-25 13:30:00,35.39,35.44,35.22,35.26,34375.0,34.5048,34.5536,34.3391,34.3781,34375.0
2020-02-25 14:00:00,35.26,35.27,35.01,35.01,46360.0,34.3781,34.3878,34.1344,34.1344,46360.0
2020-02-25 14:30:00,35.0,35.39,34.97,35.34,66449.0,34.1246,34.5048,34.0954,34.4561,66449.0
2020-02-25 15:00:00,35.35,35.51,35.11,35.16,39946.0,34.4658,34.6218,34.2319,34.2806,39946.0
2020-02-25 15:30:00,35.14,35.28,34.96,34.99,209770.0,34.2611,34.3976,34.0856,34.1149,209770.0
2020-02-26 09:30:00,35.25,35.63,35.12,35.4,51705.0,34.3683,34.7388,34.2416,34.5146,51705.0
2020-02-26 10:00:00,35.4,35.4,35.07,35.21,44933.0,34.5146,34.5146,34.1929,34.3294,44933.0
2020-02-26 10:30:00,35.19,35.72,35.17,35.72,60330.0,34.3099,34.8266,34.2904,34.8266,60330.0
2020-02-26 11:00:00,35.7,35.74,35.52,35.65,56586.0,34.8071,34.8461,34.6316,34.7583,56586.0
2020-02-26 11:30:00,35.62,35.66,35.36,35.36,28105.0,34.7291,34.7681,34.4756,34.4756,28105.0
2020-02-26 12:00:00,35.39,35.39,35.06,35.22,30346.0,34.5048,34.5048,34.1831,34.3391,30346.0
2020-02-26 12:30:00,35.24,35.32,35.15,35.24,26264.0,34.3586,34.4366,34.2709,34.3586,26264.0
2020-02-26 13:00:00,35.22,35.28,35.12,35.24,19276.0,34.3391,34.3976,34.2416,34.3586,19276.0
2020-02-26 13:30:00,35.2,35.2,34.77,34.85,63503.0,34.3196,34.3196,33.9004,33.9784,63503.0
2020-02-26 14:00:00,34.84,35.0,34.83,34.93,30460.0,33.9686,34.1246,33.9589,34.0564,30460.0
2020-02-26 14:30:00,34.9,34.97,34.79,34.81,31296.0,34.0271,34.0954,33.9199,33.9394,31296.0
2020-02-26 15:00:00,34.8,34.96,34.74,34.79,64904.0,33.9296,34.0856,33.8711,33.9199,64904.0
2020-02-26 15:30:00,34.79,34.83,34.62,34.63,272408.0,33.9199,33.9589,33.7541,33.7639,272408.0
2020-02-27 09:30:00,33.65,33.66,33.02,33.08,123870.0,32.8084,32.8181,32.1941,32.2526,123870.0
2020-02-27 10:00:00,33.13,33.2,32.88,32.95,80962.0,32.3014,32.3696,32.0576,32.1259,80962.0
2020-02-27 10:30:00,32.93,33.38,32.73,33.38,62131.0,32.1064,32.5451,31.9114,32.5451,62131.0
2020-02-27 11:00:00,33.38,33.56,33.21,33.21,52621.0,32.5451,32.7206,32.3794,32.3794,52621.0
2020-02-27 11:30:00,33.24,33.43,33.11,33.42,43812.0,32.4086,32.5939,32.2819,32.5841,43812.0
2020-02-27 12:00:00,33.38,33.55,33.3,33.52,40845.0,32.5451,32.7109,32.4671,32.6816,40845.0
2020-02-27 12:30:00,33.51,33.76,33.49,33.68,54177.0,32.6719,32.9156,32.6524,32.8376,54177.0
2020-02-27 13:00:00,33.67,33.84,33.48,33.48,45499.0,32.8279,32.9936,32.6426,32.6426,45499.0
2020-02-27 13:30:00,33.48,33.56,33.18,33.23,32320.0,32.6426,32.7206,32.3501,32.3989,32320.0
2020-02-27 14:00:00,33.21,33.33,33.11,33.31,35410.0,32.3794,32.4964,32.2819,32.4769,35410.0
2020-02-27 14:30:00,33.29,33.3,33.0,33.02,32551.0,32.4574,32.4671,32.1746,32.1941,32551.0
2020-02-27 15:00:00,33.03,33.17,32.89,32.94,62201.0,32.2039,32.3404,32.0674,32.1161,62201.0
2020-02-27 15:30:00,32.95,32.99,32.47,32.47,229941.0,32.1259,32.1649,31.6579,31.6579,229941.0
2020-02-28 09:30:00,31.3,31.81,31.1,31.29,146995.0,30.5171,31.0144,30.3221,30.5074,146995.0
2020-02-28 10:00:00,31.27,31.91,31.03,31.5,108709.0,30.4879,31.1119,30.2539,30.7121,108709.0
2020-02-28 10:30:00,31.5,31.82,31.39,31.72,31228.0,30.7121,31.0241,30.6049,30.9266,31228.0
2020-02-28 11:00:00,31.73,31.81,31.38,31.81,45733.0,30.9364,31.0144,30.5951,31.0144,45733.0
2020-02-28 11:30:00,31.81,32.4,31.81,31.88,48142.0,31.0144,31.5896,31.0144,31.0826,48142.0
2020-02-28 12:00:00,31.95,32.05,31.76,32.04,36329.0,31.1509,31.2484,30.9656,31.2386,36329.0
2020-02-28 12:30:00,32.1,32.22,31.9,32.18,53302.0,31.2971,31.4141,31.1021,31.3751,53302.0
2020-02-28 13:00:00,32.19,32.26,32.0,32.02,47746.0,31.3849,31.4531,31.1996,31.2191,47746.0
2020-02-28 13:30:00,32.0,32.0,31.65,31.79,57012.0,31.1996,31.1996,30.8584,30.9949,57012.0
2020-02-28 14:00:00,31.77,31.89,31.58,31.75,35637.0,30.9754,31.0924,30.7901,30.9559,35637.0
2020-02-28 14:30:00,31.78,32.1,31.73,31.79,97257.0,30.9851,31.2971,30.9364,30.9949,97257.0
2020-02-28 15:00:00,31.81,31.84,31.41,31.42,51880.0,31.0144,31.0436,30.6244,30.6341,51880.0
2020-02-28 15:30:00,31.4,32.2,31.31,32.07,421395.0,30.6146,31.3946,30.5269,31.2679,421395.0
2020-03-02 09:30:00,32.29,32.56,32.12,32.33,86458.0,31.4824,31.7456,31.3166,31.5214,86458.0
2020-03-02 10:00:00,32.36,32.39,32.04,32.3,50220.0,31.5506,31.5799,31.2386,31.4921,50220.0
2020-03-02 10:30:00,32.32,32.86,32.14,32.81,50217.0,31.5116,32.0381,31.3361,31.9894,50217.0
2020-03-02 11:00:00,32.78,33.2,32.77,33.1,56195.0,31.9601,32.3696,31.9504,32.2721,56195.0
2020-03-02 11:30:00,33.07,33.36,33.05,33.27,130350.0,32.2429,32.5256,32.2234,32.4379,130350.0
2020-03-02 12:00:00,33.27,33.34,32.99,33.05,37294.0,32.4379,32.5061,32.1649,32.2234,37294.0
2020-03-02 12:30:00,33.05,33.29,33.02,33.19,65568.0,32.2234,32.4574,32.1941,32.3599,65568.0
2020-03-02 13:00:00,33.19,33.24,32.91,32.99,25146.0,32.3599,32.4086,32.0869,32.1649,25146.0
2020-03-02 13:30:00,33.01,33.15,32.94,33.09,59190.0,32.1844,32.3209,32.1161,32.2624,59190.0
2020-03-02 14:00:00,33.08,33.11,32.94,32.95,47845.0,32.2526,32.2819,32.1161,32.1259,47845.0
2020-03-02 14:30:00,32.97,32.98,32.74,32.88,51383.0,32.1454,32.1551,31.9211,32.0576,51383.0
2020-03-02 15:00:00,32.88,33.16,32.87,33.16,78770.0,32.0576,32.3306,32.0479,32.3306,78770.0
2020-03-02 15:30:00,33.16,33.72,33.07,33.72,298076.0,32.3306,32.8766,32.2429,32.8766,298076.0
2020-03-03 09:30:00,33.63,33.68,33.33,33.55,36552.0,32.7889,32.8376,32.4964,32.7109,36552.0
2020-03-03 10:00:00,33.59,34.63,33.54,34.13,112281.0,32.7499,33.7639,32.7011,33.2764,112281.0
2020-03-03 10:30:00,34.15,34.44,34.1,34.43,50697.0,33.2959,33.5786,33.2471,33.5689,50697.0
2020-03-03 11:00:00,34.42,34.45,33.72,33.75,68390.0,33.5591,33.5884,32.8766,32.9059,68390.0
2020-03-03 11:30:00,33.73,34.15,33.68,33.99,75798.0,32.8864,33.2959,32.8376,33.1399,75798.0
2020-03-03 12:00:00,33.96,34.09,33.86,33.9,53476.0,33.1106,33.2374,33.0131,33.0521,53476.0
2020-03-03 12:30:00,33.87,34.02,33.79,33.82,67379.0,33.0229,33.1691,32.9449,32.9741,67379.0
2020-03-03 13:00:00,33.79,33.79,33.32,33.42,62058.0,32.9449,32.9449,32.4866,32.5841,62058.0
2020-03-03 13:30:00,33.41,33.47,33.17,33.19,50132.0,32.5744,32.6329,32.3404,32.3599,50132.0
2020-03-03 14:00:00,33.19,33.3,32.95,33.3,51276.0,32.3599,32.4671,32.1259,32.4671,51276.0
2020-03-03 14:30:00,33.28,33.4,33.02,33.34,39020.0,32.4476,32.5646,32.1941,32.5061,39020.0
2020-03-03 15:00:00,33.34,33.56,33.28,33.56,57448.0,32.5061,32.7206,32.4476,32.7206,57448.0
2020-03-03 15:30:00,33.54,33.55,33.06,33.25,169695.0,32.7011,32.7109,32.2331,32.4184,169695.0
2020-03-04 09:30:00,33.8,34.01,33.28,33.45,54625.0,32.9546,33.1594,32.4476,32.6134,54625.0
2020-03-04 10:00:00,33.56,34.01,33.4,33.95,62746.0,32.7206,33.1594,32.5646,33.1009,62746.0
2020-03-04 10:30:00,33.98,33.98,33.49,33.6,84170.0,33.1301,33.1301,32.6524,32.7596,84170.0
2020-03-04 11:00:00,33.62,33.72,33.5,33.71,19862.0,32.7791,32.8766,32.6621,32.8669,19862.0
2020-03-04 11:30:00,33.74,33.78,33.57,33.71,18669.0,32.8961,32.9351,32.7304,32.8669,18669.0
2020-03-04 12:00:00,33.7,34.0,33.7,34.0,21288.0,32.8571,33.1496,32.8571,33.1496,21288.0
2020-03-04 12:30:00,34.0,34.29,33.95,34.29,29760.0,33.1496,33.4324,33.1009,33.4324,29760.0
2020-03-04 13:00:00,34.29,34.41,34.28,34.41,35258.0,33.4324,33.5494,33.4226,33.5494,35258.0
2020-03-04 13:30:00,34.41,34.49,34.35,34.38,27081.0,33.5494,33.6274,33.4909,33.5201,27081.0
2020-03-04 14:00:00,34.39,34.46,34.28,34.45,29326.0,33.5299,33.5981,33.4226,33.5884,29326.0
2020-03-04 14:30:00,34.46,34.5,34.3,34.48,53604.0,33.5981,33.6371,33.4421,33.6176,53604.0
2020-03-04 15:00:00,34.46,34.67,34.44,34.65,62612.0,33.5981,33.8029,33.5786,33.7834,62612.0
2020-03-04 15:30:00,34.65,34.75,34.52,34.67,294547.0,33.7834,33.8809,33.6566,33.8029,294547.0
2020-03-05 09:30:00,33.76,33.76,33.2,33.42,96137.0,32.9156,32.9156,32.3696,32.5841,96137.0
2020-03-05 10:00:00,33.46,33.74,33.35,33.68,74475.0,32.6231,32.8961,32.5159,32.8376,74475.0
2020-03-05 10:30:00,33.68,33.74,33.42,33.43,68403.0,32.8376,32.8961,32.5841,32.5939,68403.0
2020-03-05 11:00:00,33.45,33.8,33.35,33.7,36911.0,32.6134,32.9546,32.5159,32.8571,36911.0
2020-03-05 11:30:00,33.71,33.8,33.37,33.41,25080.0,32.8669,32.9546,32.5354,32.5744,25080.0
2020-03-05 12:00:00,33.42,33.45,33.19,33.28,26172.0,32.5841,32.6134,32.3599,32.4476,26172.0
2020-03-05 12:30:00,33.27,33.34,32.81,32.84,76497.0,32.4379,32.5061,31.9894,32.0186,76497.0
2020-03-05 13:00:00,32.82,32.95,32.69,32.91,39258.0,31.9991,32.1259,31.8724,32.0869,39258.0
2020-03-05 13:30:00,32.93,33.07,32.9,33.01,23814.0,32.1064,32.2429,32.0771,32.1844,23814.0
2020-03-05 14:00:00,32.99,33.03,32.77,32.77,45890.0,32.1649,32.2039,31.9504,31.9504,45890.0
2020-03-05 14:30:00,32.77,32.96,32.77,32.87,22528.0,31.9504,32.1356,31.9504,32.0479,22528.0
2020-03-05 15:00:00,32.87,32.94,32.64,32.68,76249.0,32.0479,32.1161,31.8236,31.8626,76249.0
2020-03-05 15:30:00,32.66,33.16,32.66,33.14,171975.0,31.8431,32.3306,31.8431,32.3111,171975.0
2020-03-06 09:30:00,32.01,32.26,31.87,32.25,80102.0,31.2094,31.4531,31.0729,31.4434,80102.0
2020-03-06 10:00:00,32.25,32.48,32.01,32.34,106042.0,31.4434,31.6676,31.2094,31.5311,106042.0
2020-03-06 10:30:00,32.32,32.71,32.32,32.59,59078.0,31.5116,31.8919,31.5116,31.7749,59078.0
2020-03-06 11:00:00,32.59,32.64,32.22,32.26,108713.0,31.7749,31.8236,31.4141,31.4531,108713.0
2020-03-06 11:30:00,32.25,32.37,31.94,32.0,99621.0,31.4434,31.5604,31.1411,31.1996,99621.0
2020-03-06 12:00:00,32.0,32.06,31.88,31.98,52372.0,31.1996,31.2581,31.0826,31.1801,52372.0
2020-03-06 12:30:00,32.0,32.21,31.99,32.05,64668.0,31.1996,31.4044,31.1899,31.2484,64668.0
2020-03-06 13:00:00,32.04,32.13,32.02,32.05,79738.0,31.2386,31.3264,31.2191,31.2484,79738.0
2020-03-06 13:30:00,32.06,32.21,31.91,31.91,29600.0,31.2581,31.4044,31.1119,31.1119,29600.0
2020-03-06 14:00:00,31.93,31.93,31.68,31.72,32363.0,31.1314,31.1314,30.8876,30.9266,32363.0
2020-03-06 14:30:00,31.73,31.77,31.49,31.49,42929.0,30.9364,30.9754,30.7024,30.7024,42929.0
2020-03-06 15:00:00,31.48,31.88,31.46,31.75,55640.0,30.6926,31.0826,30.6731,30.9559,55640.0
2020-03-06 15:30:00,31.74,32.49,31.71,32.39,384997.0,30.9461,31.6774,30.9169,31.5799,384997.0
2020-03-09 09:30:00,29.61,30.04,29.52,29.73,726.0,28.8694,29.2887,28.7817,28.9864,726.0
2020-03-09 10:00:00,26.0,30.16,26.0,29.91,268979.0,25.3497,29.4057,25.3497,29.1619,268979.0
2020-03-09 10:30:00,29.91,30.03,29.29,29.44,185704.0,29.1619,29.2789,28.5574,28.7037,185704.0
2020-03-09 11:00:00,29.42,30.03,29.35,30.0,79694.0,28.6842,29.2789,28.6159,29.2497,79694.0
2020-03-09 11:30:00,30.0,30.22,29.91,30.12,85984.0,29.2497,29.4642,29.1619,29.3667,85984.0
2020-03-09 12:00:00,30.11,30.2,29.61,29.62,59230.0,29.3569,29.4447,28.8694,28.8792,59230.0
2020-03-09 12:30:00,29.62,29.67,29.33,29.51,50014.0,28.8792,28.9279,28.5964,28.7719,50014.0
2020-03-09 13:00:00,29.49,29.6,29.26,29.34,45018.0,28.7524,28.8597,28.5282,28.6062,45018.0
2020-03-09 13:30:00,29.33,29.33,29.05,29.09,72524.0,28.5964,28.5964,28.3234,28.3624,72524.0
2020-03-09 14:00:00,29.09,29.18,28.9,28.9,97051.0,28.3624,28.4502,28.1772,28.1772,97051.0
2020-03-09 14:30:00,28.9,29.13,28.83,29.11,58190.0,28.1772,28.4014,28.1089,28.3819,58190.0
2020-03-09 15:00:00,29.1,29.39,29.01,29.38,88596.0,28.3722,28.6549,28.2844,28.6452,88596.0
2020-03-09 15:30:00,29.37,29.57,29.17,29.17,272715.0,28.6354,28.8304,28.4404,28.4404,272715.0
2020-03-10 09:30:00,30.58,31.07,30.22,30.74,177892.0,29.8152,30.2929,29.4642,29.9712,177892.0
2020-03-10 10:00:00,30.71,31.41,30.57,30.97,76519.0,29.9419,30.6244,29.8054,30.1954,76519.0
2020-03-10 10:30:00,30.99,31.19,30.83,30.87,101284.0,30.2149,30.4099,30.0589,30.0979,101284.0
2020-03-10 11:00:00,30.86,30.87,30.07,30.08,94700.0,30.0881,30.0979,29.3179,29.3277,94700.0
2020-03-10 11:30:00,30.09,30.11,29.66,29.71,93124.0,29.3374,29.3569,28.9182,28.9669,93124.0
2020-03-10 12:00:00,29.75,30.0,29.6,29.6,70725.0,29.0059,29.2497,28.8597,28.8597,70725.0
2020-03-10 12:30:00,29.62,29.74,29.48,29.67,53594.0,28.8792,28.9962,28.7427,28.9279,53594.0
2020-03-10 13:00:00,29.65,29.87,29.5,29.79,62421.0,28.9084,29.1229,28.7622,29.0449,62421.0
2020-03-10 13:30:00,29.81,29.95,29.68,29.71,32174.0,29.0644,29.2009,28.9377,28.9669,32174.0
2020-03-10 14:00:00,29.69,30.17,29.61,30.12,53264.0,28.9474,29.4154,28.8694,29.3667,53264.0
2020-03-10 14:30:00,30.1,30.76,30.09,30.63,49094.0,29.3472,29.9907,29.3374,29.8639,49094.0
2020-03-10 15:00:00,30.72,30.86,30.6,30.72,134822.0,29.9517,30.0881,29.8347,29.9517,134822.0
2020-03-10 15:30:00,30.73,31.36,30.64,31.32,317024.0,29.9614,30.5756,29.8737,30.5366,317024.0
2020-03-11 09:30:00,30.13,30.37,29.42,29.8,114245.0,29.3764,29.6104,28.6842,29.0547,114245.0
2020-03-11 10:00:00,29.8,29.89,29.26,29.33,107641.0,29.0547,29.1424,28.5282,28.5964,107641.0
2020-03-11 10:30:00,29.31,29.33,28.81,28.94,90356.0,28.5769,28.5964,28.0894,28.2162,90356.0
2020-03-11 11:00:00,28.96,29.06,28.71,28.82,66342.0,28.2357,28.3332,27.9919,28.0992,66342.0
2020-03-11 11:30:00,28.82,29.08,28.77,28.81,58873.0,28.0992,28.3527,28.0504,28.0894,58873.0
2020-03-11 12:00:00,28.8,29.12,28.64,28.79,131453.0,28.0797,28.3917,27.9237,28.0699,131453.0
2020-03-11 12:30:00,28.77,28.77,28.12,28.18,98570.0,28.0504,28.0504,27.4167,27.4752,98570.0
2020-03-11 13:00:00,28.18,28.41,27.99,28.34,115272.0,27.4752,27.6994,27.2899,27.6312,115272.0
2020-03-11 13:30:00,28.35,28.39,28.17,28.25,78697.0,27.6409,27.6799,27.4654,27.5434,78697.0
2020-03-11 14:00:00,28.24,28.26,27.94,28.01,81114.0,27.5337,27.5532,27.2412,27.3094,81114.0
2020-03-11 14:30:00,28.02,28.18,27.63,27.64,127612.0,27.3192,27.4752,26.9389,26.9487,127612.0
2020-03-11 15:00:00,27.64,27.66,26.72,26.81,235397.0,26.9487,26.9682,26.0517,26.1394,235397.0
2020-03-11 15:30:00,26.82,27.53,26.79,27.31,431454.0,26.1492,26.8414,26.1199,26.6269,431454.0
2020-03-12 09:30:00,25.27,26.0,25.02,25.96,157090.0,24.638,25.3497,24.3942,25.3107,157090.0
2020-03-12 10:00:00,25.97,25.99,25.37,25.37,240195.0,25.3205,25.34,24.7355,24.7355,240195.0
2020-03-12 10:30:00,25.37,25.37,24.62,24.87,184505.0,24.7355,24.7355,24.0042,24.248,184505.0
2020-03-12 11:00:00,24.85,25.05,24.71,25.05,177483.0,24.2285,24.4235,24.092,24.4235,177483.0
2020-03-12 11:30:00,25.06,25.17,24.76,24.79,126007.0,24.4332,24.5405,24.1407,24.17,126007.0
2020-03-12 12:00:00,24.78,25.18,24.67,25.13,138765.0,24.1602,24.5502,24.053,24.5015,138765.0
2020-03-12 12:30:00,25.13,25.94,24.87,25.86,91189.0,24.5015,25.2912,24.248,25.2132,91189.0
2020-03-12 13:00:00,25.81,26.38,24.85,24.94,179325.0,25.1645,25.7202,24.2285,24.3162,179325.0
2020-03-12 13:30:00,24.96,25.01,24.35,24.66,99621.0,24.3357,24.3845,23.741,24.0432,99621.0
2020-03-12 14:00:00,24.68,24.68,24.28,24.55,181516.0,24.0627,24.0627,23.6727,23.936,181516.0
2020-03-12 14:30:00,24.55,24.75,24.21,24.53,111583.0,23.936,24.131,23.6045,23.9165,111583.0
2020-03-12 15:00:00,24.52,24.79,24.46,24.53,164241.0,23.9067,24.17,23.8482,23.9165,164241.0
2020-03-12 15:30:00,24.53,24.56,23.29,23.46,630407.0,23.9165,23.9457,22.7075,22.8732,630407.0
2020-03-13 09:30:00,23.0,24.57,22.59,24.57,379609.0,22.4247,23.9555,22.025,23.9555,379609.0
2020-03-13 10:00:00,24.56,24.98,24.41,24.84,327534.0,23.9457,24.3552,23.7995,24.2187,327534.0
2020-03-13 10:30:00,24.84,25.68,23.5,23.61,212399.0,24.2187,25.0377,22.9122,23.0195,212399.0
2020-03-13 11:00:00,23.62,23.76,23.45,23.64,139586.0,23.0292,23.1657,22.8635,23.0487,139586.0
2020-03-13 11:30:00,23.64,23.78,23.44,23.48,320950.0,23.0487,23.1852,22.8537,22.8927,320950.0
2020-03-13 12:00:00,23.47,23.48,22.29,22.63,297564.0,22.883,22.8927,21.7325,22.064,297564.0
2020-03-13 12:30:00,22.64,22.81,22.29,22.38,133795.0,22.0737,22.2395,21.7325,21.8202,133795.0
2020-03-13 13:00:00,22.38,23.13,22.37,23.08,119800.0,21.8202,22.5515,21.8105,22.5027,119800.0
2020-03-13 13:30:00,23.1,23.63,23.1,23.55,152076.0,22.5222,23.039,22.5222,22.961,152076.0
2020-03-13 14:00:00,23.53,23.63,22.38,22.83,222736.0,22.9415,23.039,21.8202,22.259,222736.0
2020-03-13 14:30:00,22.82,23.21,22.36,22.36,447813.0,22.2492,22.6295,21.8007,21.8007,447813.0
2020-03-13 15:00:00,22.36,23.33,22.31,23.08,297916.0,21.8007,22.7465,21.752,22.5027,297916.0
2020-03-13 15:30:00,23.09,25.31,22.7,24.82,748029.0,22.5125,24.677,22.1322,24.1992,748029.0
2020-03-16 09:30:00,22.42,22.42,21.25,21.83,66697.0,21.8592,21.8592,20.7185,21.284,66697.0
2020-03-16 10:00:00,21.71,21.91,21.15,21.52,194582.0,21.167,21.362,20.621,20.9818,194582.0
2020-03-16 10:30:00,21.52,22.25,21.41,22.25,189491.0,20.9818,21.6935,20.8745,21.6935,189491.0
2020-03-16 11:00:00,22.27,22.58,21.97,22.54,118109.0,21.713,22.0152,21.4205,21.9762,118109.0
2020-03-16 11:30:00,22.55,22.72,22.36,22.42,318916.0,21.986,22.1517,21.8007,21.8592,318916.0
2020-03-16 12:00:00,22.41,22.7,22.01,22.4,160785.0,21.8495,22.1322,21.4595,21.8397,160785.0
2020-03-16 12:30:00,22.37,22.39,22.01,22.02,90637.0,21.8105,21.83,21.4595,21.4693,90637.0
2020-03-16 13:00:00,22.01,22.02,21.85,21.9,129309.0,21.4595,21.4693,21.3035,21.3523,129309.0
2020-03-16 13:30:00,21.9,21.94,21.76,21.9,107346.0,21.3523,21.3913,21.2158,21.3523,107346.0
2020-03-16 14:00:00,21.89,21.97,21.79,21.94,161841.0,21.3425,21.4205,21.245,21.3913,161841.0
2020-03-16 14:30:00,21.94,22.16,21.85,22.01,152031.0,21.3913,21.6057,21.3035,21.4595,152031.0
2020-03-16 15:00:00,22.01,22.13,21.88,22.01,194399.0,21.4595,21.5765,21.3328,21.4595,194399.0
2020-03-16 15:30:00,22.01,22.18,21.28,21.66,555935.0,21.4595,21.6252,20.7478,21.1183,555935.0
2020-03-17 09:30:00,22.09,22.41,20.78,20.88,137018.0,21.5375,21.8495,20.2603,20.3578,137018.0
2020-03-17 10:00:00,20.86,21.16,20.33,20.81,223500.0,20.3383,20.6308,19.8215,20.2895,223500.0
2020-03-17 10:30:00,20.76,21.07,20.45,20.97,278502.0,20.2408,20.543,19.9385,20.4455,278502.0
2020-03-17 11:00:00,20.96,21.86,20.91,21.73,123998.0,20.4358,21.3133,20.387,21.1865,123998.0
2020-03-17 11:30:00,21.72,22.09,21.72,21.87,142576.0,21.1768,21.5375,21.1768,21.323,142576.0
2020-03-17 12:00:00,21.87,22.48,21.87,22.0,106265.0,21.323,21.9177,21.323,21.4498,106265.0
2020-03-17 12:30:00,21.99,22.06,21.12,21.12,192994.0,21.44,21.5082,20.5918,20.5918,192994.0
2020-03-17 13:00:00,21.16,21.34,20.63,20.82,182841.0,20.6308,20.8063,20.114,20.2993,182841.0
2020-03-17 13:30:00,20.8,21.11,20.61,21.1,85114.0,20.2798,20.582,20.0945,20.5723,85114.0
2020-03-17 14:00:00,21.06,21.72,21.06,21.48,99804.0,20.5333,21.1768,20.5333,20.9428,99804.0
2020-03-17 14:30:00,21.51,22.08,21.28,21.32,310089.0,20.972,21.5277,20.7478,20.7868,310089.0
2020-03-17 15:00:00,21.31,21.54,21.18,21.41,173015.0,20.777,21.0013,20.6503,20.8745,173015.0
2020-03-17 15:30:00,21.42,22.06,21.4,21.72,564705.0,20.8843,21.5082,20.8648,21.1768,564705.0
2020-03-18 09:30:00,20.06,21.34,20.01,20.96,201850.0,19.5583,20.8063,19.5095,20.4358,201850.0
2020-03-18 10:00:00,20.93,21.16,20.47,20.84,250679.0,20.4065,20.6308,19.958,20.3188,250679.0
2020-03-18 10:30:00,20.84,20.89,20.0,20.26,295073.0,20.3188,20.3675,19.4998,19.7533,295073.0
2020-03-18 11:00:00,20.25,20.28,19.52,19.95,129033.0,19.7435,19.7728,19.0318,19.451,129033.0
2020-03-18 11:30:00,19.96,21.07,19.88,21.02,146729.0,19.4608,20.543,19.3828,20.4943,146729.0
2020-03-18 12:00:00,21.03,21.4,20.92,21.24,146088.0,20.504,20.8648,20.3968,20.7088,146088.0
2020-03-18 12:30:00,21.23,21.3,21.11,21.21,184567.0,20.699,20.7673,20.582,20.6795,184567.0
2020-03-18 13:00:00,20.99,21.21,20.1,20.1,66758.0,20.465,20.6795,19.5973,19.5973,66758.0
2020-03-18 13:30:00,20.07,20.15,19.5,19.5,143375.0,19.568,19.646,19.0123,19.0123,143375.0
2020-03-18 14:00:00,19.52,19.52,18.33,18.49,191765.0,19.0318,19.0318,17.8715,18.0275,191765.0
2020-03-18 14:30:00,18.48,18.85,18.37,18.67,140705.0,18.0178,18.3785,17.9105,18.203,140705.0
2020-03-18 15:00:00,18.69,19.87,18.27,18.31,240069.0,18.2225,19.373,17.813,17.852,240069.0
2020-03-18 15:30:00,18.3,18.75,18.02,18.66,597699.0,17.8423,18.281,17.5693,18.1933,597699.0
2020-03-19 09:30:00,18.51,18.85,17.63,18.84,227373.0,18.047,18.3785,17.189,18.3688,227373.0
2020-03-19 10:00:00,18.85,19.72,18.64,19.72,159029.0,18.3785,19.2268,18.1738,19.2268,159029.0
2020-03-19 10:30:00,19.71,20.97,19.65,19.8,273297.0,19.217,20.4455,19.1585,19.3048,273297.0
2020-03-19 11:00:00,19.74,20.25,19.6,20.2,136430.0,19.2463,19.7435,19.1098,19.6948,136430.0
2020-03-19 11:30:00,20.2,21.05,20.1,20.83,192352.0,19.6948,20.5235,19.5973,20.309,192352.0
2020-03-19 12:00:00,20.83,20.84,19.46,19.71,116690.0,20.309,20.3188,18.9733,19.217,116690.0
2020-03-19 12:30:00,19.71,20.63,19.6,20.61,134402.0,19.217,20.114,19.1098,20.0945,134402.0
2020-03-19 13:00:00,20.66,20.72,20.11,20.25,113067.0,20.1433,20.2018,19.607,19.7435,113067.0
2020-03-19 13:30:00,20.26,20.67,19.84,20.29,102212.0,19.7533,20.153,19.3438,19.7825,102212.0
2020-03-19 14:00:00,20.29,20.89,20.16,20.6,119475.0,19.7825,20.3675,19.6558,20.0848,119475.0
2020-03-19 14:30:00,20.6,21.06,20.55,20.6,183253.0,20.0848,20.5333,20.036,20.0848,183253.0
2020-03-19 15:00:00,20.59,20.65,20.09,20.25,236719.0,20.075,20.1335,19.5875,19.7435,236719.0
2020-03-19 15:30:00,20.26,20.68,19.73,19.95,500723.0,19.7533,20.1628,19.2365,19.451,500723.0
2020-03-20 09:30:00,20.38,21.07,20.03,20.16,235825.0,19.8703,20.543,19.529,19.6558,235825.0
2020-03-20 10:00:00,20.25,20.98,20.09,20.86,104971.0,19.7435,20.4553,19.5875,20.3383,104971.0
2020-03-20 10:30:00,20.83,21.15,20.43,21.01,89370.0,20.309,20.621,19.919,20.4845,89370.0
2020-03-20 11:00:00,21.07,21.19,20.08,20.12,109063.0,20.543,20.66,19.5778,19.6168,109063.0
2020-03-20 11:30:00,20.11,20.19,19.66,19.88,150100.0,19.607,19.685,19.1683,19.3828,150100.0
2020-03-20 12:00:00,19.91,19.92,19.14,19.3,141204.0,19.412,19.4218,18.6613,18.8173,141204.0
2020-03-20 12:30:00,19.33,20.08,19.28,19.78,119953.0,18.8465,19.5778,18.7978,19.2853,119953.0
2020-03-20 13:00:00,19.77,20.14,19.29,19.55,105415.0,19.2755,19.6363,18.8075,19.061,105415.0
2020-03-20 13:30:00,19.58,19.79,18.82,19.39,125448.0,19.0903,19.295,18.3493,18.905,125448.0
2020-03-20 14:00:00,19.43,19.43,18.42,18.55,175856.0,18.944,18.944,17.9593,18.086,175856.0
2020-03-20 14:30:00,18.59,18.99,18.45,18.57,175358.0,18.125,18.515,17.9885,18.1055,175358.0
2020-03-20 15:00:00,18.55,18.84,18.16,18.77,180949.0,18.086,18.3688,17.7058,18.3005,180949.0
2020-03-20 15:30:00,18.74,18.95,18.33,18.46,584524.0,18.2713,18.476,17.8715,17.9983,584524.0
2020-03-23 09:30:00,18.36,19.08,18.0,19.06,209889.0,17.9008,18.6028,17.5498,18.5833,209889.0
2020-03-23 10:00:00,19.07,20.0,18.61,19.24,237023.0,18.593,19.4998,18.1445,18.7588,237023.0
2020-03-23 10:30:00,19.21,19.37,18.67,18.8,127950.0,18.7295,18.8855,18.203,18.3298,127950.0
2020-03-23 11:00:00,18.75,19.18,18.3,18.46,136160.0,18.281,18.7003,17.8423,17.9983,136160.0
2020-03-23 11:30:00,18.39,18.87,18.15,18.39,133253.0,17.93,18.398,17.696,17.93,133253.0
2020-03-23 12:00:00,18.42,18.98,18.11,18.75,81816.0,17.9593,18.5053,17.657,18.281,81816.0
2020-03-23 12:30:00,18.84,19.59,18.57,19.37,107415.0,18.3688,19.1,18.1055,18.8855,107415.0
2020-03-23 13:00:00,19.37,19.93,19.12,19.3,95374.0,18.8855,19.4315,18.6418,18.8173,95374.0
2020-03-23 13:30:00,19.33,19.79,19.01,19.24,75799.0,18.8465,19.295,18.5345,18.7588,75799.0
2020-03-23 14:00:00,19.2,19.48,18.83,19.4,81707.0,18.7198,18.9928,18.359,18.9148,81707.0
2020-03-23 14:30:00,19.43,19.79,19.16,19.16,104207.0,18.944,19.295,18.6808,18.6808,104207.0
2020-03-23 15:00:00,19.17,19.42,18.85,18.85,130194.0,18.6905,18.9343,18.3785,18.3785,130194.0
2020-03-23 15:30:00,18.88,19.42,18.75,19.2,307437.0,18.4078,18.9343,18.281,18.7198,307437.0
2020-03-24 09:30:00,20.84,21.92,20.68,21.4,167370.0,20.3188,21.3718,20.1628,20.8648,167370.0
2020-03-24 10:00:00,21.36,21.94,21.17,21.44,116295.0,20.8258,21.3913,20.6405,20.9038,116295.0
2020-03-24 10:30:00,21.45,21.54,20.75,20.87,129787.0,20.9135,21.0013,20.231,20.348,129787.0
2020-03-24 11:00:00,20.89,20.95,19.64,20.24,225854.0,20.3675,20.426,19.1488,19.7338,225854.0
2020-03-24 11:30:00,20.24,20.5,19.84,20.44,181067.0,19.7338,19.9873,19.3438,19.9288,181067.0
2020-03-24 12:00:00,20.47,21.05,20.43,21.0,136196.0,19.958,20.5235,19.919,20.4748,136196.0
2020-03-24 12:30:00,21.02,21.45,20.73,20.99,186840.0,20.4943,20.9135,20.2115,20.465,186840.0
2020-03-24 13:00:00,20.93,21.2,20.77,20.94,87264.0,20.4065,20.6698,20.2505,20.4163,87264.0
2020-03-24 13:30:00,20.97,21.38,20.8,21.03,113625.0,20.4455,20.8453,20.2798,20.504,113625.0
2020-03-24 14:00:00,20.94,21.01,20.75,20.8,85671.0,20.4163,20.4845,20.231,20.2798,85671.0
2020-03-24 14:30:00,20.77,21.03,20.58,21.03,58910.0,20.2505,20.504,20.0653,20.504,58910.0
2020-03-24 15:00:00,21.03,21.68,20.79,21.63,191857.0,20.504,21.1378,20.27,21.089,191857.0
2020-03-24 15:30:00,21.62,22.36,21.31,22.03,440100.0,21.0793,21.8007,20.777,21.479,440100.0
2020-03-25 09:30:00,22.47,23.08,21.27,21.61,145529.0,21.908,22.5027,20.738,21.0695,145529.0
2020-03-25 10:00:00,21.61,21.84,21.29,21.55,105491.0,21.0695,21.2938,20.7575,21.011,105491.0
2020-03-25 10:30:00,21.6,22.28,21.47,22.28,132436.0,21.0598,21.7227,20.933,21.7227,132436.0
2020-03-25 11:00:00,22.3,22.44,21.77,21.92,184420.0,21.7422,21.8787,21.2255,21.3718,184420.0
2020-03-25 11:30:00,21.94,22.2,21.81,22.03,69877.0,21.3913,21.6447,21.2645,21.479,69877.0
2020-03-25 12:00:00,22.04,22.74,22.04,22.66,78541.0,21.4887,22.1712,21.4887,22.0932,78541.0
2020-03-25 12:30:00,22.56,23.24,22.4,22.89,94733.0,21.9957,22.6587,21.8397,22.3175,94733.0
2020-03-25 13:00:00,22.93,23.5,22.89,23.49,85519.0,22.3565,22.9122,22.3175,22.9025,85519.0
2020-03-25 13:30:00,23.51,24.18,23.39,23.43,227226.0,22.922,23.5752,22.805,22.844,227226.0
2020-03-25 14:00:00,23.4,24.11,23.3,23.87,178299.0,22.8147,23.507,22.7172,23.273,178299.0
2020-03-25 14:30:00,23.86,24.4,23.69,24.4,257034.0,23.2632,23.7897,23.0975,23.7897,257034.0
2020-03-25 15:00:00,24.38,24.89,24.21,24.89,314443.0,23.7702,24.2675,23.6045,24.2675,314443.0
2020-03-25 15:30:00,24.89,25.26,23.4,23.65,676428.0,24.2675,24.6282,22.8147,23.0585,676428.0
2020-03-26 09:30:00,23.92,24.31,23.53,24.05,69840.0,23.3217,23.702,22.9415,23.4485,69840.0
2020-03-26 10:00:00,24.04,24.87,23.97,24.5,239015.0,23.4387,24.248,23.3705,23.8872,239015.0
2020-03-26 10:30:00,24.53,25.25,24.44,25.24,110240.0,23.9165,24.6185,23.8287,24.6087,110240.0
2020-03-26 11:00:00,25.24,25.37,25.05,25.23,70104.0,24.6087,24.7355,24.4235,24.599,70104.0
2020-03-26 11:30:00,25.24,25.4,25.03,25.21,72139.0,24.6087,24.7647,24.404,24.5795,72139.0
2020-03-26 12:00:00,25.24,25.34,24.68,25.25,96061.0,24.6087,24.7062,24.0627,24.6185,96061.0
2020-03-26 12:30:00,25.25,25.4,25.14,25.25,48321.0,24.6185,24.7647,24.5112,24.6185,48321.0
2020-03-26 13:00:00,25.23,25.44,24.94,24.94,69062.0,24.599,24.8037,24.3162,24.3162,69062.0
2020-03-26 13:30:00,24.93,25.35,24.78,25.14,74190.0,24.3065,24.716,24.1602,24.5112,74190.0
2020-03-26 14:00:00,25.1,25.3,24.85,25.21,63874.0,24.4722,24.6672,24.2285,24.5795,63874.0
2020-03-26 14:30:00,25.16,25.42,25.04,25.04,85739.0,24.5307,24.7842,24.4137,24.4137,85739.0
2020-03-26 15:00:00,25.03,25.27,24.91,25.21,140684.0,24.404,24.638,24.287,24.5795,140684.0
2020-03-26 15:30:00,25.22,25.82,24.9,25.68,384830.0,24.5892,25.1742,24.2772,25.0377,384830.0
2020-03-27 09:30:00,24.57,24.92,24.02,24.33,111501.0,23.9555,24.2967,23.4192,23.7215,111501.0
2020-03-27 10:00:00,24.3,24.3,23.36,24.04,151868.0,23.6922,23.6922,22.7757,23.4387,151868.0
2020-03-27 10:30:00,24.04,24.3,23.34,24.19,66208.0,23.4387,23.6922,22.7562,23.585,66208.0
2020-03-27 11:00:00,24.18,24.45,24.14,24.4,69101.0,23.5752,23.8385,23.5362,23.7897,69101.0
2020-03-27 11:30:00,24.43,24.43,23.34,23.73,72464.0,23.819,23.819,22.7562,23.1365,72464.0
2020-03-27 12:00:00,23.75,23.75,23.3,23.54,112229.0,23.156,23.156,22.7172,22.9512,112229.0
2020-03-27 12:30:00,23.44,24.04,23.44,23.75,78979.0,22.8537,23.4387,22.8537,23.156,78979.0
2020-03-27 13:00:00,23.77,24.1,23.53,23.84,83437.0,23.1755,23.4972,22.9415,23.2437,83437.0
2020-03-27 13:30:00,23.79,24.13,23.75,23.81,50496.0,23.195,23.5265,23.156,23.2145,50496.0
2020-03-27 14:00:00,23.8,23.83,23.64,23.74,54618.0,23.2047,23.234,23.0487,23.1462,54618.0
2020-03-27 14:30:00,23.74,23.89,23.52,23.89,69141.0,23.1462,23.2925,22.9317,23.2925,69141.0
2020-03-27 15:00:00,23.88,24.3,23.79,24.11,108426.0,23.2827,23.6922,23.195,23.507,108426.0
2020-03-27 15:30:00,24.14,24.22,23.44,23.83,549146.0,23.5362,23.6142,22.8537,23.234,549146.0
2020-03-30 09:30:00,23.84,24.44,23.59,23.85,76595.0,23.2437,23.8287,23.0,23.2535,76595.0
2020-03-30 10:00:00,23.86,24.21,23.8,24.04,140409.0,23.2632,23.6045,23.2047,23.4387,140409.0
2020-03-30 10:30:00,24.11,24.38,24.04,24.3,156255.0,23.507,23.7702,23.4387,23.6922,156255.0
2020-03-30 11:00:00,24.3,24.53,24.25,24.31,60371.0,23.6922,23.9165,23.6435,23.702,60371.0
2020-03-30 11:30:00,24.33,24.4,24.13,24.28,55817.0,23.7215,23.7897,23.5265,23.6727,55817.0
2020-03-30 12:00:00,24.25,24.37,23.95,24.29,54142.0,23.6435,23.7605,23.351,23.6825,54142.0
2020-03-30 12:30:00,24.28,24.34,24.14,24.25,32166.0,23.6727,23.7312,23.5362,23.6435,32166.0
2020-03-30 13:00:00,24.22,24.48,24.05,24.47,79089.0,23.6142,23.8677,23.4485,23.858,79089.0
2020-03-30 13:30:00,24.49,24.5,24.26,24.3,51517.0,23.8775,23.8872,23.6532,23.6922,51517.0
2020-03-30 14:00:00,24.27,24.32,24.09,24.27,48296.0,23.663,23.7117,23.4875,23.663,48296.0
2020-03-30 14:30:00,24.23,24.33,24.09,24.21,80269.0,23.624,23.7215,23.4875,23.6045,80269.0
2020-03-30 15:00:00,24.24,24.52,24.2,24.35,109059.0,23.6337,23.9067,23.5947,23.741,109059.0
2020-03-30 15:30:00,24.36,24.65,24.31,24.6,418611.0,23.7507,24.0335,23.702,23.9847,418611.0
2020-03-31 09:30:00,24.6,24.91,24.03,24.7,42172.0,23.9847,24.287,23.429,24.0822,42172.0
2020-03-31 10:00:00,24.67,25.39,24.67,25.23,82555.0,24.053,24.755,24.053,24.599,82555.0
2020-03-31 10:30:00,25.21,25.37,25.16,25.24,132883.0,24.5795,24.7355,24.5307,24.6087,132883.0
2020-03-31 11:00:00,25.24,25.37,25.17,25.29,35662.0,24.6087,24.7355,24.5405,24.6575,35662.0
2020-03-31 11:30:00,25.33,25.33,25.1,25.29,37397.0,24.6965,24.6965,24.4722,24.6575,37397.0
2020-03-31 12:00:00,25.29,25.29,25.03,25.06,57418.0,24.6575,24.6575,24.404,24.4332,57418.0
2020-03-31 12:30:00,25.07,25.12,24.84,24.9,38973.0,24.443,24.4917,24.2187,24.2772,38973.0
2020-03-31 13:00:00,24.89,24.99,24.57,24.66,71046.0,24.2675,24.365,23.9555,24.0432,71046.0
2020-03-31 13:30:00,24.65,24.89,24.63,24.88,64783.0,24.0335,24.2675,24.014,24.2577,64783.0
2020-03-31 14:00:00,24.88,24.97,24.72,24.89,106087.0,24.2577,24.3455,24.1017,24.2675,106087.0
2020-03-31 14:30:00,24.89,25.09,24.79,24.83,77426.0,24.2675,24.4625,24.17,24.209,77426.0
2020-03-31 15:00:00,24.82,24.86,24.12,24.24,117563.0,24.1992,24.2382,23.5167,23.6337,117563.0
2020-03-31 15:30:00,24.23,24.75,24.15,24.59,540880.0,23.624,24.131,23.546,23.975,540880.0
2020-04-01 09:30:00,23.29,23.69,22.98,23.15,101054.0,22.7075,23.0975,22.4052,22.571,101054.0
2020-04-01 10:00:00,23.1,23.76,23.0,23.59,82457.0,22.5222,23.1657,22.4247,23.0,82457.0
2020-04-01 10:30:00,23.62,23.8,23.5,23.76,84886.0,23.0292,23.2047,22.9122,23.1657,84886.0
2020-04-01 11:00:00,23.76,23.9,23.47,23.52,57024.0,23.1657,23.3022,22.883,22.9317,57024.0
2020-04-01 11:30:00,23.53,23.68,23.31,23.32,65285.0,22.9415,23.0877,22.727,22.7367,65285.0
2020-04-01 12:00:00,23.32,23.32,23.0,23.0,47871.0,22.7367,22.7367,22.4247,22.4247,47871.0
2020-04-01 12:30:00,23.03,23.13,22.73,22.98,53164.0,22.454,22.5515,22.1615,22.4052,53164.0
2020-04-01 13:00:00,22.94,23.26,22.92,23.25,64728.0,22.3662,22.6782,22.3467,22.6685,64728.0
2020-04-01 13:30:00,23.21,23.31,23.02,23.28,53386.0,22.6295,22.727,22.4442,22.6977,53386.0
2020-04-01 14:00:00,23.28,23.45,23.19,23.34,77571.0,22.6977,22.8635,22.61,22.7562,77571.0
2020-04-01 14:30:00,23.32,23.32,22.95,23.01,64306.0,22.7367,22.7367,22.376,22.4345,64306.0
2020-04-01 15:00:00,23.03,23.17,22.95,23.05,96046.0,22.454,22.5905,22.376,22.4735,96046.0
2020-04-01 15:30:00,23.0,23.02,22.68,22.84,304470.0,22.4247,22.4442,22.1127,22.2687,304470.0
2020-04-02 09:30:00,22.75,23.02,22.5,22.58,67643.0,22.181,22.4442,21.9372,22.0152,67643.0
2020-04-02 10:00:00,22.64,22.99,22.58,22.96,55578.0,22.0737,22.415,22.0152,22.3857,55578.0
2020-04-02 10:30:00,22.98,23.44,22.59,22.86,110345.0,22.4052,22.8537,22.025,22.2882,110345.0
2020-04-02 11:00:00,22.83,22.83,22.6,22.73,50331.0,22.259,22.259,22.0347,22.1615,50331.0
2020-04-02 11:30:00,22.71,22.87,22.64,22.82,42303.0,22.142,22.298,22.0737,22.2492,42303.0
2020-04-02 12:00:00,22.84,22.95,22.64,22.66,46070.0,22.2687,22.376,22.0737,22.0932,46070.0
2020-04-02 12:30:00,22.66,22.73,22.56,22.64,77936.0,22.0932,22.1615,21.9957,22.0737,77936.0
2020-04-02 13:00:00,22.61,22.69,22.15,22.19,54778.0,22.0445,22.1225,21.596,21.635,54778.0
2020-04-02 13:30:00,22.2,22.34,22.14,22.14,94501.0,21.6447,21.7812,21.5862,21.5862,94501.0
2020-04-02 14:00:00,22.14,22.35,22.08,22.34,114648.0,21.5862,21.791,21.5277,21.7812,114648.0
2020-04-02 14:30:00,22.32,22.43,22.11,22.42,85239.0,21.7617,21.869,21.557,21.8592,85239.0
2020-04-02 15:00:00,22.41,22.55,22.32,22.47,90315.0,21.8495,21.986,21.7617,21.908,90315.0
2020-04-02 15:30:00,22.46,22.98,22.22,22.86,326548.0,21.8982,22.4052,21.6642,22.2882,326548.0
2020-04-03 09:30:00,22.69,22.94,22.42,22.79,59208.0,22.1225,22.3662,21.8592,22.22,59208.0
2020-04-03 10:00:00,22.71,22.86,22.24,22.37,61548.0,22.142,22.2882,21.6837,21.8105,61548.0
2020-04-03 10:30:00,22.4,22.78,22.29,22.74,95569.0,21.8397,22.2102,21.7325,22.1712,95569.0
2020-04-03 11:00:00,22.77,22.96,22.7,22.73,79658.0,22.2005,22.3857,22.1322,22.1615,79658.0
2020-04-03 11:30:00,22.71,22.95,22.5,22.5,59283.0,22.142,22.376,21.9372,21.9372,59283.0
2020-04-03 12:00:00,22.49,22.5,22.05,22.2,39856.0,21.9275,21.9372,21.4985,21.6447,39856.0
2020-04-03 12:30:00,22.17,22.42,22.09,22.42,49633.0,21.6155,21.8592,21.5375,21.8592,49633.0
2020-04-03 13:00:00,22.38,22.41,22.19,22.23,51105.0,21.8202,21.8495,21.635,21.674,51105.0
2020-04-03 13:30:00,22.21,22.35,22.08,22.17,126437.0,21.6545,21.791,21.5277,21.6155,126437.0
2020-04-03 14:00:00,22.15,22.2,22.02,22.19,39782.0,21.596,21.6447,21.4693,21.635,39782.0
2020-04-03 14:30:00,22.18,22.45,21.94,22.45,64865.0,21.6252,21.8885,21.3913,21.8885,64865.0
2020-04-03 15:00:00,22.46,22.51,22.23,22.3,133028.0,21.8982,21.947,21.674,21.7422,133028.0
2020-04-03 15:30:00,22.3,22.5,21.96,22.39,316531.0,21.7422,21.9372,21.4108,21.83,316531.0
2020-04-06 09:30:00,23.73,24.26,23.34,24.25,124570.0,23.1365,23.6532,22.7562,23.6435,124570.0
2020-04-06 10:00:00,24.25,24.43,24.08,24.12,72198.0,23.6435,23.819,23.4777,23.5167,72198.0
2020-04-06 10:30:00,24.08,24.11,23.71,23.77,48654.0,23.4777,23.507,23.117,23.1755,48654.0
2020-04-06 11:00:00,23.71,24.07,23.69,24.0,67715.0,23.117,23.468,23.0975,23.3997,67715.0
2020-04-06 11:30:00,24.0,24.22,23.98,24.22,31893.0,23.3997,23.6142,23.3802,23.6142,31893.0
2020-04-06 12:00:00,24.22,24.47,24.13,24.47,49130.0,23.6142,23.858,23.5265,23.858,49130.0
2020-04-06 12:30:00,24.45,24.46,23.97,24.12,92553.0,23.8385,23.8482,23.3705,23.5167,92553.0
2020-04-06 13:00:00,24.16,24.38,24.13,24.26,40538.0,23.5557,23.7702,23.5265,23.6532,40538.0
2020-04-06 13:30:00,24.25,24.39,24.14,24.25,57088.0,23.6435,23.78,23.5362,23.6435,57088.0
2020-04-06 14:00:00,24.24,24.24,23.99,24.01,39559.0,23.6337,23.6337,23.39,23.4095,39559.0
2020-04-06 14:30:00,24.01,24.19,23.97,24.15,25142.0,23.4095,23.585,23.3705,23.546,25142.0
2020-04-06 15:00:00,24.14,24.26,24.02,24.25,52668.0,23.5362,23.6532,23.4192,23.6435,52668.0
2020-04-06 15:30:00,24.25,25.02,24.23,24.45,299414.0,23.6435,24.3942,23.624,23.8385,299414.0
2020-04-07 09:30:00,25.73,25.96,25.2,25.9,57069.0,25.0865,25.3107,24.5697,25.2522,57069.0
2020-04-07 10:00:00,25.88,26.0,25.39,25.39,65329.0,25.2327,25.3497,24.755,24.755,65329.0
2020-04-07 10:30:00,25.39,25.6,25.08,25.24,98858.0,24.755,24.9597,24.4527,24.6087,98858.0
2020-04-07 11:00:00,25.23,25.56,25.13,25.56,78667.0,24.599,24.9207,24.5015,24.9207,78667.0
2020-04-07 11:30:00,25.51,25.94,25.47,25.75,73388.0,24.872,25.2912,24.833,25.106,73388.0
2020-04-07 12:00:00,25.78,26.19,25.77,26.1,64029.0,25.1352,25.535,25.1255,25.4472,64029.0
2020-04-07 12:30:00,26.13,26.16,25.88,25.99,50716.0,25.4765,25.5057,25.2327,25.34,50716.0
2020-04-07 13:00:00,26.01,26.09,25.82,25.9,70959.0,25.3595,25.4375,25.1742,25.2522,70959.0
2020-04-07 13:30:00,25.89,25.9,25.44,25.47,63339.0,25.2425,25.2522,24.8037,24.833,63339.0
2020-04-07 14:00:00,25.49,25.49,25.2,25.36,42623.0,24.8525,24.8525,24.5697,24.7257,42623.0
2020-04-07 14:30:00,25.29,25.36,24.94,25.03,64747.0,24.6575,24.7257,24.3162,24.404,64747.0
2020-04-07 15:00:00,25.01,25.19,24.77,24.83,64503.0,24.3845,24.56,24.1505,24.209,64503.0
2020-04-07 15:30:00,24.82,25.27,24.73,24.74,185284.0,24.1992,24.638,24.1115,24.1212,185284.0
2020-04-08 09:30:00,25.15,25.24,24.69,24.76,26975.0,24.521,24.6087,24.0725,24.1407,26975.0
2020-04-08 10:00:00,24.83,25.29,24.78,25.29,38691.0,24.209,24.6575,24.1602,24.6575,38691.0
2020-04-08 10:30:00,25.26,25.34,25.05,25.32,30978.0,24.6282,24.7062,24.4235,24.6867,30978.0
2020-04-08 11:00:00,25.31,25.71,25.24,25.7,35647.0,24.677,25.067,24.6087,25.0572,35647.0
2020-04-08 11:30:00,25.7,25.85,25.59,25.62,34186.0,25.0572,25.2035,24.95,24.9792,34186.0
2020-04-08 12:00:00,25.59,25.84,25.51,25.74,35823.0,24.95,25.1937,24.872,25.0962,35823.0
2020-04-08 12:30:00,25.74,25.99,25.71,25.79,36722.0,25.0962,25.34,25.067,25.145,36722.0
2020-04-08 13:00:00,25.79,25.97,25.72,25.86,45452.0,25.145,25.3205,25.0767,25.2132,45452.0
2020-04-08 13:30:00,25.87,26.07,25.75,26.0,69607.0,25.223,25.418,25.106,25.3497,69607.0
2020-04-08 14:00:00,25.9,26.13,25.9,26.1,55885.0,25.2522,25.4765,25.2522,25.4472,55885.0
2020-04-08 14:30:00,26.09,26.22,26.04,26.2,75187.0,25.4375,25.5642,25.3887,25.5447,75187.0
2020-04-08 15:00:00,26.19,26.34,26.02,26.1,57500.0,25.535,25.6812,25.3692,25.4472,57500.0
2020-04-08 15:30:00,26.09,26.2,25.83,25.93,166304.0,25.4375,25.5447,25.184,25.2815,166304.0
2020-04-09 09:30:00,26.47,27.27,26.04,26.95,68524.0,25.8079,26.5879,25.3887,26.2759,68524.0
2020-04-09 10:00:00,27.01,27.29,26.87,27.08,142950.0,26.3344,26.6074,26.1979,26.4027,142950.0
2020-04-09 10:30:00,27.11,27.18,26.67,26.79,71276.0,26.4319,26.5002,26.0029,26.1199,71276.0
2020-04-09 11:00:00,26.76,26.78,26.52,26.64,43843.0,26.0907,26.1102,25.8567,25.9737,43843.0
2020-04-09 11:30:00,26.67,26.91,26.6,26.91,44655.0,26.0029,26.2369,25.9347,26.2369,44655.0
2020-04-09 12:00:00,26.88,26.95,26.73,26.73,48843.0,26.2077,26.2759,26.0614,26.0614,48843.0
2020-04-09 12:30:00,26.74,27.03,26.67,26.99,66596.0,26.0712,26.3539,26.0029,26.3149,66596.0
2020-04-09 13:00:00,26.98,27.25,26.98,27.1,55621.0,26.3052,26.5684,26.3052,26.4222,55621.0
2020-04-09 13:30:00,27.11,27.19,26.9,26.97,46996.0,26.4319,26.5099,26.2272,26.2954,46996.0
2020-04-09 14:00:00,26.98,27.01,26.45,26.52,53947.0,26.3052,26.3344,25.7884,25.8567,53947.0
2020-04-09 14:30:00,26.5,26.62,26.01,26.16,91966.0,25.8372,25.9542,25.3595,25.5057,91966.0
2020-04-09 15:00:00,26.16,26.36,26.04,26.33,96371.0,25.5057,25.7007,25.3887,25.6715,96371.0
2020-04-09 15:30:00,26.39,26.58,26.29,26.4,305993.0,25.73,25.9152,25.6325,25.7397,305993.0
2020-04-13 09:30:00,26.18,26.18,25.42,25.47,39933.0,25.5252,25.5252,24.7842,24.833,39933.0
2020-04-13 10:00:00,25.41,25.71,25.39,25.66,47443.0,24.7745,25.067,24.755,25.0182,47443.0
2020-04-13 10:30:00,25.6,25.75,25.47,25.63,32677.0,24.9597,25.106,24.833,24.989,32677.0
2020-04-13 11:00:00,25.58,25.72,25.36,25.68,52652.0,24.9402,25.0767,24.7257,25.0377,52652.0
2020-04-13 11:30:00,25.66,25.69,25.47,25.51,20960.0,25.0182,25.0475,24.833,24.872,20960.0
2020-04-13 12:00:00,25.54,25.82,25.53,25.68,33030.0,24.9012,25.1742,24.8915,25.0377,33030.0
2020-04-13 12:30:00,25.66,25.66,25.27,25.27,84574.0,25.0182,25.0182,24.638,24.638,84574.0
2020-04-13 13:00:00,25.27,25.4,25.23,25.36,27595.0,24.638,24.7647,24.599,24.7257,27595.0
2020-04-13 13:30:00,25.35,25.58,25.34,25.47,24311.0,24.716,24.9402,24.7062,24.833,24311.0
2020-04-13 14:00:00,25.48,25.54,25.19,25.27,29923.0,24.8427,24.9012,24.56,24.638,29923.0
2020-04-13 14:30:00,25.28,25.35,25.2,25.25,29302.0,24.6477,24.716,24.5697,24.6185,29302.0
2020-04-13 15:00:00,25.25,25.37,25.11,25.36,54883.0,24.6185,24.7355,24.482,24.7257,54883.0
2020-04-13 15:30:00,25.35,25.62,25.32,25.53,182927.0,24.716,24.9792,24.6867,24.8915,182927.0
2020-04-14 09:30:00,26.1,26.75,25.95,26.65,91431.0,25.4472,26.0809,25.301,25.9834,91431.0
2020-04-14 10:00:00,26.66,26.9,26.41,26.64,75781.0,25.9932,26.2272,25.7495,25.9737,75781.0
2020-04-14 10:30:00,26.64,26.64,26.34,26.36,59636.0,25.9737,25.9737,25.6812,25.7007,59636.0
2020-04-14 11:00:00,26.35,26.42,25.78,25.84,82047.0,25.691,25.7592,25.1352,25.1937,82047.0
2020-04-14 11:30:00,25.8,26.0,25.72,25.76,99935.0,25.1547,25.3497,25.0767,25.1157,99935.0
2020-04-14 12:00:00,25.79,26.05,25.77,26.04,119439.0,25.145,25.3985,25.1255,25.3887,119439.0
2020-04-14 12:30:00,26.04,26.26,26.04,26.17,86762.0,25.3887,25.6032,25.3887,25.5155,86762.0
2020-04-14 13:00:00,26.17,26.27,26.12,26.26,44639.0,25.5155,25.613,25.4667,25.6032,44639.0
2020-04-14 13:30:00,26.24,26.48,26.24,26.44,59375.0,25.5837,25.8177,25.5837,25.7787,59375.0
2020-04-14 14:00:00,26.45,26.47,26.19,26.26,61681.0,25.7884,25.8079,25.535,25.6032,61681.0
2020-04-14 14:30:00,26.23,26.33,26.18,26.3,66495.0,25.574,25.6715,25.5252,25.6422,66495.0
2020-04-14 15:00:00,26.29,26.3,26.02,26.19,62494.0,25.6325,25.6422,25.3692,25.535,62494.0
2020-04-14 15:30:00,26.21,26.39,26.17,26.2,216077.0,25.5545,25.73,25.5155,25.5447,216077.0
2020-04-15 09:30:00,25.0,25.22,24.62,24.86,189210.0,24.3747,24.5892,24.0042,24.2382,189210.0
2020-04-15 10:00:00,24.83,24.86,24.44,24.58,167478.0,24.209,24.2382,23.8287,23.9652,167478.0
2020-04-15 10:30:00,24.63,24.91,24.58,24.71,97119.0,24.014,24.287,23.9652,24.092,97119.0
2020-04-15 11:00:00,24.71,24.78,24.39,24.51,178696.0,24.092,24.1602,23.78,23.897,178696.0
2020-04-15 11:30:00,24.47,24.63,24.41,24.42,103214.0,23.858,24.014,23.7995,23.8092,103214.0
2020-04-15 12:00:00,24.36,24.59,24.28,24.55,104901.0,23.7507,23.975,23.6727,23.936,104901.0
2020-04-15 12:30:00,24.53,24.67,24.52,24.55,39962.0,23.9165,24.053,23.9067,23.936,39962.0
2020-04-15 13:00:00,24.55,24.72,24.53,24.57,138373.0,23.936,24.1017,23.9165,23.9555,138373.0
2020-04-15 13:30:00,24.57,24.6,24.44,24.54,155376.0,23.9555,23.9847,23.8287,23.9262,155376.0
2020-04-15 14:00:00,24.56,24.84,24.54,24.84,40718.0,23.9457,24.2187,23.9262,24.2187,40718.0
2020-04-15 14:30:00,24.85,24.92,24.67,24.7,50382.0,24.2285,24.2967,24.053,24.0822,50382.0
2020-04-15 15:00:00,24.68,24.71,24.51,24.58,72777.0,24.0627,24.092,23.897,23.9652,72777.0
2020-04-15 15:30:00,24.56,24.58,24.28,24.44,298209.0,23.9457,23.9652,23.6727,23.8287,298209.0
2020-04-16 09:30:00,24.56,24.79,23.86,23.86,85957.0,23.9457,24.17,23.2632,23.2632,85957.0
2020-04-16 10:00:00,23.83,24.03,23.63,23.96,43968.0,23.234,23.429,23.039,23.3607,43968.0
2020-04-16 10:30:00,23.96,24.22,23.86,24.21,33159.0,23.3607,23.6142,23.2632,23.6045,33159.0
2020-04-16 11:00:00,24.2,24.27,24.06,24.08,35104.0,23.5947,23.663,23.4582,23.4777,35104.0
2020-04-16 11:30:00,24.07,24.13,23.96,24.07,35306.0,23.468,23.5265,23.3607,23.468,35306.0
2020-04-16 12:00:00,24.07,24.09,23.68,23.79,53222.0,23.468,23.4875,23.0877,23.195,53222.0
2020-04-16 12:30:00,23.77,23.93,23.75,23.84,42663.0,23.1755,23.3315,23.156,23.2437,42663.0
2020-04-16 13:00:00,23.85,23.95,23.81,23.9,59613.0,23.2535,23.351,23.2145,23.3022,59613.0
2020-04-16 13:30:00,23.91,23.99,23.82,23.88,31107.0,23.312,23.39,23.2242,23.2827,31107.0
2020-04-16 14:00:00,23.88,24.14,23.84,24.12,74015.0,23.2827,23.5362,23.2437,23.5167,74015.0
2020-04-16 14:30:00,24.1,24.29,24.08,24.14,90943.0,23.4972,23.6825,23.4777,23.5362,90943.0
2020-04-16 15:00:00,24.1,24.39,24.01,24.36,97762.0,23.4972,23.78,23.4095,23.7507,97762.0
2020-04-16 15:30:00,24.36,24.7,24.36,24.61,325085.0,23.7507,24.0822,23.7507,23.9945,325085.0
2020-04-17 09:30:00,25.3,26.31,25.0,26.31,101489.0,24.6672,25.652,24.3747,25.652,101489.0
2020-04-17 10:00:00,26.29,26.29,25.7,25.9,77232.0,25.6325,25.6325,25.0572,25.2522,77232.0
2020-04-17 10:30:00,25.89,25.9,25.14,25.31,97189.0,25.2425,25.2522,24.5112,24.677,97189.0
2020-04-17 11:00:00,25.31,25.38,25.14,25.26,245440.0,24.677,24.7452,24.5112,24.6282,245440.0
2020-04-17 11:30:00,25.27,25.53,25.18,25.42,103742.0,24.638,24.8915,24.5502,24.7842,103742.0
2020-04-17 12:00:00,25.42,25.48,25.27,25.31,84754.0,24.7842,24.8427,24.638,24.677,84754.0
2020-04-17 12:30:00,25.31,25.57,25.27,25.48,77778.0,24.677,24.9305,24.638,24.8427,77778.0
2020-04-17 13:00:00,25.48,25.52,25.4,25.43,66527.0,24.8427,24.8817,24.7647,24.794,66527.0
2020-04-17 13:30:00,25.44,25.5,25.36,25.38,58944.0,24.8037,24.8622,24.7257,24.7452,58944.0
2020-04-17 14:00:00,25.37,25.5,25.34,25.45,119770.0,24.7355,24.8622,24.7062,24.8135,119770.0
2020-04-17 14:30:00,25.45,25.51,25.42,25.48,103408.0,24.8135,24.872,24.7842,24.8427,103408.0
2020-04-17 15:00:00,25.49,25.71,25.44,25.71,209837.0,24.8525,25.067,24.8037,25.067,209837.0
2020-04-17 15:30:00,25.71,25.89,25.69,25.86,384234.0,25.067,25.2425,25.0475,25.2132,384234.0
2020-04-20 09:30:00,25.18,25.2,24.72,25.09,87733.0,24.5502,24.5697,24.1017,24.4625,87733.0
2020-04-20 10:00:00,25.09,25.29,24.9,25.17,72577.0,24.4625,24.6575,24.2772,24.5405,72577.0
2020-04-20 10:30:00,25.18,25.53,25.08,25.53,84143.0,24.5502,24.8915,24.4527,24.8915,84143.0
2020-04-20 11:00:00,25.5,25.6,25.29,25.35,60166.0,24.8622,24.9597,24.6575,24.716,60166.0
2020-04-20 11:30:00,25.35,25.4,25.25,25.31,79658.0,24.716,24.7647,24.6185,24.677,79658.0
2020-04-20 12:00:00,25.28,25.29,25.02,25.09,54819.0,24.6477,24.6575,24.3942,24.4625,54819.0
2020-04-20 12:30:00,25.09,25.17,24.96,24.99,54341.0,24.4625,24.5405,24.3357,24.365,54341.0
2020-04-20 13:00:00,24.97,24.97,24.74,24.75,65811.0,24.3455,24.3455,24.1212,24.131,65811.0
2020-04-20 13:30:00,24.74,24.74,24.59,24.65,77108.0,24.1212,24.1212,23.975,24.0335,77108.0
2020-04-20 14:00:00,24.65,24.69,24.31,24.32,58830.0,24.0335,24.0725,23.702,23.7117,58830.0
2020-04-20 14:30:00,24.32,24.46,24.16,24.2,145157.0,23.7117,23.8482,23.5557,23.5947,145157.0
2020-04-20 15:00:00,24.2,24.32,24.14,24.32,63121.0,23.5947,23.7117,23.5362,23.7117,63121.0
2020-04-20 15:30:00,24.32,24.62,24.29,24.42,319806.0,23.7117,24.0042,23.6825,23.8092,319806.0
2020-04-21 09:30:00,23.68,23.8,23.26,23.78,117528.0,23.0877,23.2047,22.6782,23.1852,117528.0
2020-04-21 10:00:00,23.79,23.81,23.37,23.65,165652.0,23.195,23.2145,22.7855,23.0585,165652.0
2020-04-21 10:30:00,23.65,23.71,23.3,23.33,98991.0,23.0585,23.117,22.7172,22.7465,98991.0
2020-04-21 11:00:00,23.33,23.35,23.08,23.21,163663.0,22.7465,22.766,22.5027,22.6295,163663.0
2020-04-21 11:30:00,23.23,23.35,23.15,23.27,91559.0,22.649,22.766,22.571,22.688,91559.0
2020-04-21 12:00:00,23.27,23.38,23.14,23.22,51522.0,22.688,22.7952,22.5612,22.6392,51522.0
2020-04-21 12:30:00,23.21,23.31,23.05,23.24,51604.0,22.6295,22.727,22.4735,22.6587,51604.0
2020-04-21 13:00:00,23.23,23.39,23.19,23.35,64337.0,22.649,22.805,22.61,22.766,64337.0
2020-04-21 13:30:00,23.35,23.47,23.32,23.4,65265.0,22.766,22.883,22.7367,22.8147,65265.0
2020-04-21 14:00:00,23.39,23.58,23.34,23.51,75283.0,22.805,22.9902,22.7562,22.922,75283.0
2020-04-21 14:30:00,23.51,23.52,23.25,23.27,57605.0,22.922,22.9317,22.6685,22.688,57605.0
2020-04-21 15:00:00,23.28,23.53,23.22,23.49,104963.0,22.6977,22.9415,22.6392,22.9025,104963.0
2020-04-21 15:30:00,23.5,23.59,23.32,23.33,370410.0,22.9122,23.0,22.7367,22.7465,370410.0
2020-04-22 09:30:00,24.17,24.33,23.81,23.84,40328.0,23.5655,23.7215,23.2145,23.2437,40328.0
2020-04-22 10:00:00,23.87,23.98,23.74,23.84,53200.0,23.273,23.3802,23.1462,23.2437,53200.0
2020-04-22 10:30:00,23.84,23.99,23.75,23.77,52626.0,23.2437,23.39,23.156,23.1755,52626.0
2020-04-22 11:00:00,23.78,23.94,23.75,23.84,83762.0,23.1852,23.3412,23.156,23.2437,83762.0
2020-04-22 11:30:00,23.85,23.94,23.82,23.85,35062.0,23.2535,23.3412,23.2242,23.2535,35062.0
2020-04-22 12:00:00,23.85,23.89,23.8,23.83,45215.0,23.2535,23.2925,23.2047,23.234,45215.0
2020-04-22 12:30:00,23.83,23.89,23.79,23.82,43033.0,23.234,23.2925,23.195,23.2242,43033.0
2020-04-22 13:00:00,23.82,23.88,23.73,23.88,20219.0,23.2242,23.2827,23.1365,23.2827,20219.0
2020-04-22 13:30:00,23.91,23.95,23.79,23.89,114274.0,23.312,23.351,23.195,23.2925,114274.0
2020-04-22 14:00:00,23.91,23.95,23.89,23.92,17951.0,23.312,23.351,23.2925,23.3217,17951.0
2020-04-22 14:30:00,23.92,24.03,23.92,23.97,44956.0,23.3217,23.429,23.3217,23.3705,44956.0
2020-04-22 15:00:00,23.97,24.09,23.92,24.0,44631.0,23.3705,23.4875,23.3217,23.3997,44631.0
2020-04-22 15:30:00,24.0,24.22,23.95,23.96,142992.0,23.3997,23.6142,23.351,23.3607,142992.0
2020-04-23 09:30:00,24.34,24.7,24.1,24.47,60826.0,23.7312,24.0822,23.4972,23.858,60826.0
2020-04-23 10:00:00,24.47,24.73,24.45,24.73,22984.0,23.858,24.1115,23.8385,24.1115,22984.0
2020-04-23 10:30:00,24.75,25.09,24.72,25.03,63492.0,24.131,24.4625,24.1017,24.404,63492.0
2020-04-23 11:00:00,25.02,25.07,24.9,25.03,144732.0,24.3942,24.443,24.2772,24.404,144732.0
2020-04-23 11:30:00,25.01,25.04,24.78,24.87,21155.0,24.3845,24.4137,24.1602,24.248,21155.0
2020-04-23 12:00:00,24.89,25.14,24.88,25.08,32738.0,24.2675,24.5112,24.2577,24.4527,32738.0
2020-04-23 12:30:00,25.08,25.13,24.6,24.8,33091.0,24.4527,24.5015,23.9847,24.1797,33091.0
2020-04-23 13:00:00,24.8,25.01,24.74,24.84,24061.0,24.1797,24.3845,24.1212,24.2187,24061.0
2020-04-23 13:30:00,24.86,24.94,24.68,24.76,54978.0,24.2382,24.3162,24.0627,24.1407,54978.0
2020-04-23 14:00:00,24.77,24.82,24.56,24.78,52740.0,24.1505,24.1992,23.9457,24.1602,52740.0
2020-04-23 14:30:00,24.77,24.84,24.7,24.8,33049.0,24.1505,24.2187,24.0822,24.1797,33049.0
2020-04-23 15:00:00,24.81,24.82,24.42,24.64,75950.0,24.1895,24.1992,23.8092,24.0237,75950.0
2020-04-23 15:30:00,24.64,24.81,24.55,24.74,417221.0,24.0237,24.1895,23.936,24.1212,417221.0
2020-04-24 09:30:00,24.95,25.09,24.7,24.9,73328.0,24.326,24.4625,24.0822,24.2772,73328.0
2020-04-24 10:00:00,24.92,25.04,24.89,24.97,65287.0,24.2967,24.4137,24.2675,24.3455,65287.0
2020-04-24 10:30:00,24.97,25.19,24.95,25.02,130773.0,24.3455,24.56,24.326,24.3942,130773.0
2020-04-24 11:00:00,25.01,25.03,24.84,24.92,44195.0,24.3845,24.404,24.2187,24.2967,44195.0
2020-04-24 11:30:00,24.91,24.95,24.79,24.81,36964.0,24.287,24.326,24.17,24.1895,36964.0
2020-04-24 12:00:00,24.81,24.89,24.76,24.85,35760.0,24.1895,24.2675,24.1407,24.2285,35760.0
2020-04-24 12:30:00,24.85,24.96,24.82,24.93,21599.0,24.2285,24.3357,24.1992,24.3065,21599.0
2020-04-24 13:00:00,24.93,24.95,24.84,24.94,28750.0,24.3065,24.326,24.2187,24.3162,28750.0
2020-04-24 13:30:00,24.95,25.06,24.93,25.06,19164.0,24.326,24.4332,24.3065,24.4332,19164.0
2020-04-24 14:00:00,25.05,25.15,25.02,25.1,41315.0,24.4235,24.521,24.3942,24.4722,41315.0
2020-04-24 14:30:00,25.1,25.2,25.06,25.08,65962.0,24.4722,24.5697,24.4332,24.4527,65962.0
2020-04-24 15:00:00,25.08,25.19,25.05,25.19,56746.0,24.4527,24.56,24.4235,24.56,56746.0
2020-04-24 15:30:00,25.19,25.26,24.92,25.13,225467.0,24.56,24.6282,24.2967,24.5015,225467.0
2020-04-27 09:30:00,25.36,25.83,25.32,25.79,85545.0,24.7257,25.184,24.6867,25.145,85545.0
2020-04-27 10:00:00,25.8,26.04,25.74,25.92,90107.0,25.1547,25.3887,25.0962,25.2717,90107.0
2020-04-27 10:30:00,25.95,26.15,25.92,26.02,66503.0,25.301,25.496,25.2717,25.3692,66503.0
2020-04-27 11:00:00,26.02,26.13,25.94,26.1,53380.0,25.3692,25.4765,25.2912,25.4472,53380.0
2020-04-27 11:30:00,26.1,26.35,26.05,26.34,56353.0,25.4472,25.691,25.3985,25.6812,56353.0
2020-04-27 12:00:00,26.34,26.41,26.24,26.24,39204.0,25.6812,25.7495,25.5837,25.5837,39204.0
2020-04-27 12:30:00,26.24,26.41,26.23,26.4,28371.0,25.5837,25.7495,25.574,25.7397,28371.0
2020-04-27 13:00:00,26.39,26.4,26.16,26.24,28984.0,25.73,25.7397,25.5057,25.5837,28984.0
2020-04-27 13:30:00,26.25,26.41,26.24,26.35,30283.0,25.5935,25.7495,25.5837,25.691,30283.0
2020-04-27 14:00:00,26.36,26.52,26.36,26.48,50283.0,25.7007,25.8567,25.7007,25.8177,50283.0
2020-04-27 14:30:00,26.47,26.59,26.44,26.55,33698.0,25.8079,25.9249,25.7787,25.8859,33698.0
2020-04-27 15:00:00,26.55,26.64,26.51,26.55,51407.0,25.8859,25.9737,25.8469,25.8859,51407.0
2020-04-27 15:30:00,26.56,26.69,26.45,26.5,205490.0,25.8957,26.0224,25.7884,25.8372,205490.0
2020-04-28 09:30:00,27.43,27.6,26.94,26.94,81438.0,26.7439,26.9097,26.2662,26.2662,81438.0
2020-04-28 10:00:00,26.96,27.16,26.88,26.96,48692.0,26.2857,26.4807,26.2077,26.2857,48692.0
2020-04-28 10:30:00,26.94,27.04,26.44,26.46,58212.0,26.2662,26.3637,25.7787,25.7982,58212.0
2020-04-28 11:00:00,26.45,26.9,26.41,26.83,29972.0,25.7884,26.2272,25.7495,26.1589,29972.0
2020-04-28 11:30:00,26.82,26.92,26.8,26.9,18821.0,26.1492,26.2467,26.1297,26.2272,18821.0
2020-04-28 12:00:00,26.93,27.02,26.8,26.9,27042.0,26.2564,26.3442,26.1297,26.2272,27042.0
2020-04-28 12:30:00,26.9,27.02,26.88,27.01,18026.0,26.2272,26.3442,26.2077,26.3344,18026.0
2020-04-28 13:00:00,27.03,27.1,27.0,27.06,27095.0,26.3539,26.4222,26.3247,26.3832,27095.0
2020-04-28 13:30:00,27.06,27.09,26.99,27.03,19195.0,26.3832,26.4124,26.3149,26.3539,19195.0
2020-04-28 14:00:00,27.01,27.16,27.01,27.05,21820.0,26.3344,26.4807,26.3344,26.3734,21820.0
2020-04-28 14:30:00,27.09,27.2,26.98,27.04,92014.0,26.4124,26.5197,26.3052,26.3637,92014.0
2020-04-28 15:00:00,27.09,27.18,27.04,27.17,56238.0,26.4124,26.5002,26.3637,26.4904,56238.0
2020-04-28 15:30:00,27.17,27.18,26.81,26.84,234940.0,26.4904,26.5002,26.1394,26.1687,234940.0
2020-04-29 09:30:00,27.86,28.12,27.36,28.11,61379.0,27.1632,27.4167,26.6757,27.4069,61379.0
2020-04-29 10:00:00,28.1,28.66,28.03,28.66,112333.0,27.3972,27.9432,27.3289,27.9432,112333.0
2020-04-29 10:30:00,28.68,28.94,28.63,28.82,76378.0,27.9627,28.2162,27.9139,28.0992,76378.0
2020-04-29 11:00:00,28.84,28.93,28.74,28.9,60015.0,28.1187,28.2064,28.0212,28.1772,60015.0
2020-04-29 11:30:00,28.9,28.95,28.52,28.7,103074.0,28.1772,28.2259,27.8067,27.9822,103074.0
2020-04-29 12:00:00,28.68,28.77,28.61,28.74,73758.0,27.9627,28.0504,27.8944,28.0212,73758.0
2020-04-29 12:30:00,28.75,28.85,28.71,28.79,38769.0,28.0309,28.1284,27.9919,28.0699,38769.0
2020-04-29 13:00:00,28.82,29.19,28.82,29.17,62600.0,28.0992,28.4599,28.0992,28.4404,62600.0
2020-04-29 13:30:00,29.19,29.23,29.12,29.14,101850.0,28.4599,28.4989,28.3917,28.4112,101850.0
2020-04-29 14:00:00,29.12,29.18,28.8,28.87,60933.0,28.3917,28.4502,28.0797,28.1479,60933.0
2020-04-29 14:30:00,28.85,29.1,28.83,29.02,44439.0,28.1284,28.3722,28.1089,28.2942,44439.0
2020-04-29 15:00:00,29.05,29.21,28.98,29.16,75043.0,28.3234,28.4794,28.2552,28.4307,75043.0
2020-04-29 15:30:00,29.16,29.4,29.14,29.35,294312.0,28.4307,28.6647,28.4112,28.6159,294312.0
2020-04-30 09:30:00,28.72,29.0,28.2,28.49,89302.0,28.0017,28.2747,27.4947,27.7774,89302.0
2020-04-30 10:00:00,28.52,28.63,28.27,28.53,64744.0,27.8067,27.9139,27.5629,27.8164,64744.0
2020-04-30 10:30:00,28.52,28.56,28.36,28.48,46968.0,27.8067,27.8457,27.6507,27.7677,46968.0
2020-04-30 11:00:00,28.48,28.53,28.37,28.45,89256.0,27.7677,27.8164,27.6604,27.7384,89256.0
2020-04-30 11:30:00,28.44,28.69,28.4,28.42,57546.0,27.7287,27.9724,27.6897,27.7092,57546.0
2020-04-30 12:00:00,28.42,28.44,28.17,28.27,69967.0,27.7092,27.7287,27.4654,27.5629,69967.0
2020-04-30 12:30:00,28.26,28.42,28.15,28.42,38673.0,27.5532,27.7092,27.4459,27.7092,38673.0
2020-04-30 13:00:00,28.4,28.57,28.38,28.44,44380.0,27.6897,27.8554,27.6702,27.7287,44380.0
2020-04-30 13:30:00,28.44,28.51,28.4,28.45,50694.0,27.7287,27.7969,27.6897,27.7384,50694.0
2020-04-30 14:00:00,28.45,28.54,28.42,28.54,51271.0,27.7384,27.8262,27.7092,27.8262,51271.0
2020-04-30 14:30:00,28.53,28.6,28.44,28.59,83027.0,27.8164,27.8847,27.7287,27.8749,83027.0
2020-04-30 15:00:00,28.58,28.7,28.51,28.65,100388.0,27.8652,27.9822,27.7969,27.9334,100388.0
2020-04-30 15:30:00,28.66,28.71,28.35,28.45,389681.0,27.9432,27.9919,27.6409,27.7384,389681.0
2020-05-01 09:30:00,27.49,27.49,26.61,26.72,103916.0,26.8024,26.8024,25.9444,26.0517,103916.0
2020-05-01 10:00:00,26.75,27.04,26.73,26.8,78139.0,26.0809,26.3637,26.0614,26.1297,78139.0
2020-05-01 10:30:00,26.8,26.88,26.67,26.71,36674.0,26.1297,26.2077,26.0029,26.0419,36674.0
2020-05-01 11:00:00,26.71,26.84,26.67,26.71,58464.0,26.0419,26.1687,26.0029,26.0419,58464.0
2020-05-01 11:30:00,26.69,26.72,26.48,26.59,70685.0,26.0224,26.0517,25.8177,25.9249,70685.0
2020-05-01 12:00:00,26.56,26.81,26.52,26.7,31632.0,25.8957,26.1394,25.8567,26.0322,31632.0
2020-05-01 12:30:00,26.7,26.76,26.56,26.58,45586.0,26.0322,26.0907,25.8957,25.9152,45586.0
2020-05-01 13:00:00,26.57,26.62,26.5,26.58,38767.0,25.9054,25.9542,25.8372,25.9152,38767.0
2020-05-01 13:30:00,26.58,26.65,26.41,26.48,41960.0,25.9152,25.9834,25.7495,25.8177,41960.0
2020-05-01 14:00:00,26.46,26.62,26.45,26.6,45950.0,25.7982,25.9542,25.7884,25.9347,45950.0
2020-05-01 14:30:00,26.58,26.61,26.47,26.51,36600.0,25.9152,25.9444,25.8079,25.8469,36600.0
2020-05-01 15:00:00,26.51,26.58,26.44,26.46,51634.0,25.8469,25.9152,25.7787,25.7982,51634.0
2020-05-01 15:30:00,26.46,26.62,26.33,26.57,297727.0,25.7982,25.9542,25.6715,25.9054,297727.0
2020-05-04 09:30:00,26.23,26.38,25.85,26.3,67122.0,25.574,25.7202,25.2035,25.6422,67122.0
2020-05-04 10:00:00,26.27,26.77,26.24,26.47,42709.0,25.613,26.1004,25.5837,25.8079,42709.0
2020-05-04 10:30:00,26.44,26.44,26.1,26.13,43365.0,25.7787,25.7787,25.4472,25.4765,43365.0
2020-05-04 11:00:00,26.11,26.21,26.06,26.09,29675.0,25.457,25.5545,25.4082,25.4375,29675.0
2020-05-04 11:30:00,26.11,26.32,26.1,26.18,23028.0,25.457,25.6617,25.4472,25.5252,23028.0
2020-05-04 12:00:00,26.19,26.37,26.18,26.35,22449.0,25.535,25.7105,25.5252,25.691,22449.0
2020-05-04 12:30:00,26.35,26.35,26.14,26.18,36636.0,25.691,25.691,25.4862,25.5252,36636.0
2020-05-04 13:00:00,26.16,26.23,26.02,26.12,20368.0,25.5057,25.574,25.3692,25.4667,20368.0
2020-05-04 13:30:00,26.12,26.19,26.08,26.16,27043.0,25.4667,25.535,25.4277,25.5057,27043.0
2020-05-04 14:00:00,26.17,26.24,26.06,26.06,56946.0,25.5155,25.5837,25.4082,25.4082,56946.0
2020-05-04 14:30:00,26.08,26.17,26.03,26.16,34711.0,25.4277,25.5155,25.379,25.5057,34711.0
2020-05-04 15:00:00,26.13,26.16,26.09,26.14,35524.0,25.4765,25.5057,25.4375,25.4862,35524.0
2020-05-04 15:30:00,26.13,26.21,26.09,26.12,204156.0,25.4765,25.5545,25.4375,25.4667,204156.0
2020-05-05 09:30:00,26.35,26.94,26.3,26.94,103715.0,25.691,26.2662,25.6422,26.2662,103715.0
2020-05-05 10:00:00,26.92,26.99,26.51,26.51,45471.0,26.2467,26.3149,25.8469,25.8469,45471.0
2020-05-05 10:30:00,26.5,26.6,26.36,26.48,33761.0,25.8372,25.9347,25.7007,25.8177,33761.0
2020-05-05 11:00:00,26.5,26.68,26.5,26.66,26100.0,25.8372,26.0127,25.8372,25.9932,26100.0
2020-05-05 11:30:00,26.66,26.7,26.61,26.67,20366.0,25.9932,26.0322,25.9444,26.0029,20366.0
2020-05-05 12:00:00,26.68,26.7,26.55,26.56,26473.0,26.0127,26.0322,25.8859,25.8957,26473.0
2020-05-05 12:30:00,26.57,26.61,26.45,26.5,29554.0,25.9054,25.9444,25.7884,25.8372,29554.0
2020-05-05 13:00:00,26.51,26.54,26.43,26.53,80658.0,25.8469,25.8762,25.769,25.8664,80658.0
2020-05-05 13:30:00,26.56,26.6,26.48,26.55,20739.0,25.8957,25.9347,25.8177,25.8859,20739.0
2020-05-05 14:00:00,26.54,26.64,26.52,26.55,25851.0,25.8762,25.9737,25.8567,25.8859,25851.0
2020-05-05 14:30:00,26.54,26.58,26.47,26.54,36802.0,25.8762,25.9152,25.8079,25.8762,36802.0
2020-05-05 15:00:00,26.52,26.53,26.33,26.35,58070.0,25.8567,25.8664,25.6715,25.691,58070.0
2020-05-05 15:30:00,26.34,26.4,26.25,26.25,143935.0,25.6812,25.7397,25.5935,25.5935,143935.0
2020-05-06 09:30:00,26.56,26.68,26.11,26.25,60450.0,25.8957,26.0127,25.457,25.5935,60450.0
2020-05-06 10:00:00,26.24,26.31,26.01,26.26,29894.0,25.5837,25.652,25.3595,25.6032,29894.0
2020-05-06 10:30:00,26.28,26.48,26.24,26.35,62685.0,25.6227,25.8177,25.5837,25.691,62685.0
2020-05-06 11:00:00,26.35,26.4,26.09,26.21,43554.0,25.691,25.7397,25.4375,25.5545,43554.0
2020-05-06 11:30:00,26.19,26.3,26.11,26.27,34166.0,25.535,25.6422,25.457,25.613,34166.0
2020-05-06 12:00:00,26.27,26.34,26.24,26.29,82187.0,25.613,25.6812,25.5837,25.6325,82187.0
2020-05-06 12:30:00,26.31,26.48,26.3,26.37,20339.0,25.652,25.8177,25.6422,25.7105,20339.0
2020-05-06 13:00:00,26.37,26.4,26.3,26.39,24812.0,25.7105,25.7397,25.6422,25.73,24812.0
2020-05-06 13:30:00,26.39,26.42,26.35,26.38,13638.0,25.73,25.7592,25.691,25.7202,13638.0
2020-05-06 14:00:00,26.37,26.42,26.31,26.39,31370.0,25.7105,25.7592,25.652,25.73,31370.0
2020-05-06 14:30:00,26.38,26.48,26.36,26.39,32644.0,25.7202,25.8177,25.7007,25.73,32644.0
2020-05-06 15:00:00,26.4,26.44,26.33,26.35,39048.0,25.7397,25.7787,25.6715,25.691,39048.0
2020-05-06 15:30:00,26.34,26.34,26.1,26.2,132107.0,25.6812,25.6812,25.4472,25.5447,132107.0
2020-05-07 09:30:00,26.52,26.87,26.52,26.75,75222.0,25.8567,26.1979,25.8567,26.0809,75222.0
2020-05-07 10:00:00,26.77,26.81,26.47,26.69,103180.0,26.1004,26.1394,25.8079,26.0224,103180.0
2020-05-07 10:30:00,26.7,26.72,26.48,26.53,69068.0,26.0322,26.0517,25.8177,25.8664,69068.0
2020-05-07 11:00:00,26.53,26.66,26.49,26.62,26088.0,25.8664,25.9932,25.8274,25.9542,26088.0
2020-05-07 11:30:00,26.61,26.89,26.6,26.82,21922.0,25.9444,26.2174,25.9347,26.1492,21922.0
2020-05-07 12:00:00,26.85,26.85,26.72,26.75,42199.0,26.1784,26.1784,26.0517,26.0809,42199.0
2020-05-07 12:30:00,26.76,26.76,26.52,26.58,30441.0,26.0907,26.0907,25.8567,25.9152,30441.0
2020-05-07 13:00:00,26.58,26.59,26.5,26.5,85055.0,25.9152,25.9249,25.8372,25.8372,85055.0
2020-05-07 13:30:00,26.51,26.59,26.46,26.5,52015.0,25.8469,25.9249,25.7982,25.8372,52015.0
2020-05-07 14:00:00,26.48,26.6,26.43,26.58,14689.0,25.8177,25.9347,25.769,25.9152,14689.0
2020-05-07 14:30:00,26.6,26.62,26.48,26.51,18419.0,25.9347,25.9542,25.8177,25.8469,18419.0
2020-05-07 15:00:00,26.51,26.66,26.45,26.66,29583.0,25.8469,25.9932,25.7884,25.9932,29583.0
2020-05-07 15:30:00,26.67,26.81,26.61,26.78,151772.0,26.0029,26.1394,25.9444,26.1102,151772.0
2020-05-08 09:30:00,27.35,27.83,27.31,27.83,75548.0,26.6659,27.1339,26.6269,27.1339,75548.0
2020-05-08 10:00:00,27.85,28.02,27.74,27.83,48565.0,27.1534,27.3192,27.0462,27.1339,48565.0
2020-05-08 10:30:00,27.83,27.89,27.65,27.7,23229.0,27.1339,27.1924,26.9584,27.0072,23229.0
2020-05-08 11:00:00,27.69,28.07,27.66,28.04,38044.0,26.9974,27.3679,26.9682,27.3387,38044.0
2020-05-08 11:30:00,28.05,28.13,27.98,28.13,49465.0,27.3484,27.4264,27.2802,27.4264,49465.0
2020-05-08 12:00:00,28.13,28.18,27.89,27.92,62057.0,27.4264,27.4752,27.1924,27.2217,62057.0
2020-05-08 12:30:00,27.92,28.1,27.92,28.0,33190.0,27.2217,27.3972,27.2217,27.2997,33190.0
2020-05-08 13:00:00,28.02,28.11,27.91,28.09,40444.0,27.3192,27.4069,27.2119,27.3874,40444.0
2020-05-08 13:30:00,28.1,28.18,28.05,28.17,52784.0,27.3972,27.4752,27.3484,27.4654,52784.0
2020-05-08 14:00:00,28.17,28.22,28.06,28.17,55692.0,27.4654,27.5142,27.3582,27.4654,55692.0
2020-05-08 14:30:00,28.16,28.23,28.1,28.23,36005.0,27.4557,27.5239,27.3972,27.5239,36005.0
2020-05-08 15:00:00,28.23,28.3,28.2,28.29,57861.0,27.5239,27.5922,27.4947,27.5824,57861.0
2020-05-08 15:30:00,28.29,28.51,28.29,28.48,250217.0,27.5824,27.7969,27.5824,27.7677,250217.0
2020-05-11 09:30:00,27.95,28.03,27.41,27.54,115831.0,27.2509,27.3289,26.7244,26.8512,115831.0
2020-05-11 10:00:00,27.56,27.78,27.44,27.63,79404.0,26.8707,27.0852,26.7537,26.9389,79404.0
2020-05-11 10:30:00,27.62,27.82,27.55,27.73,27800.0,26.9292,27.1242,26.8609,27.0364,27800.0
2020-05-11 11:00:00,27.73,27.79,27.63,27.75,121311.0,27.0364,27.0949,26.9389,27.0559,121311.0
2020-05-11 11:30:00,27.82,27.93,27.77,27.86,23532.0,27.1242,27.2314,27.0754,27.1632,23532.0
2020-05-11 12:00:00,27.89,28.04,27.85,28.03,15758.0,27.1924,27.3387,27.1534,27.3289,15758.0
2020-05-11 12:30:00,28.04,28.09,27.98,28.06,19773.0,27.3387,27.3874,27.2802,27.3582,19773.0
2020-05-11 13:00:00,28.06,28.13,28.0,28.09,25706.0,27.3582,27.4264,27.2997,27.3874,25706.0
2020-05-11 13:30:00,28.1,28.13,28.03,28.03,13602.0,27.3972,27.4264,27.3289,27.3289,13602.0
2020-05-11 14:00:00,28.03,28.03,27.85,27.86,71455.0,27.3289,27.3289,27.1534,27.1632,71455.0
2020-05-11 14:30:00,27.87,28.06,27.87,27.99,38423.0,27.1729,27.3582,27.1729,27.2899,38423.0
2020-05-11 15:00:00,28.0,28.06,27.88,27.91,64906.0,27.2997,27.3582,27.1827,27.2119,64906.0
2020-05-11 15:30:00,27.91,27.91,27.61,27.67,245212.0,27.2119,27.2119,26.9194,26.9779,245212.0
2020-05-12 09:30:00,27.97,28.16,27.82,28.15,144152.0,27.2704,27.4557,27.1242,27.4459,144152.0
2020-05-12 10:00:00,28.16,28.34,28.07,28.1,112842.0,27.4557,27.6312,27.3679,27.3972,112842.0
2020-05-12 10:30:00,28.11,28.26,27.99,28.24,73946.0,27.4069,27.5532,27.2899,27.5337,73946.0
2020-05-12 11:00:00,28.23,28.34,28.13,28.25,61706.0,27.5239,27.6312,27.4264,27.5434,61706.0
2020-05-12 11:30:00,28.27,28.35,28.22,28.31,60428.0,27.5629,27.6409,27.5142,27.6019,60428.0
2020-05-12 12:00:00,28.31,28.52,28.3,28.51,60490.0,27.6019,27.8067,27.5922,27.7969,60490.0
2020-05-12 12:30:00,28.5,28.57,28.42,28.43,66040.0,27.7872,27.8554,27.7092,27.7189,66040.0
2020-05-12 13:00:00,28.42,28.43,28.1,28.12,53478.0,27.7092,27.7189,27.3972,27.4167,53478.0
2020-05-12 13:30:00,28.12,28.28,28.07,28.27,48948.0,27.4167,27.5727,27.3679,27.5629,48948.0
2020-05-12 14:00:00,28.25,28.29,28.01,28.1,68018.0,27.5434,27.5824,27.3094,27.3972,68018.0
2020-05-12 14:30:00,28.11,28.18,28.01,28.09,76797.0,27.4069,27.4752,27.3094,27.3874,76797.0
2020-05-12 15:00:00,28.09,28.26,27.95,27.96,87170.0,27.3874,27.5532,27.2509,27.2607,87170.0
2020-05-12 15:30:00,27.96,28.0,27.73,27.74,412754.0,27.2607,27.2997,27.0364,27.0462,412754.0
2020-05-13 09:30:00,27.41,27.5,26.92,27.27,74451.0,26.7244,26.8122,26.2467,26.5879,74451.0
2020-05-13 10:00:00,27.27,27.43,27.1,27.27,64537.0,26.5879,26.7439,26.4222,26.5879,64537.0
2020-05-13 10:30:00,27.27,27.38,26.85,26.89,102858.0,26.5879,26.6952,26.1784,26.2174,102858.0
2020-05-13 11:00:00,26.87,26.99,26.7,26.76,138498.0,26.1979,26.3149,26.0322,26.0907,138498.0
2020-05-13 11:30:00,26.76,26.87,26.46,26.52,61220.0,26.0907,26.1979,25.7982,25.8567,61220.0
2020-05-13 12:00:00,26.52,26.64,26.19,26.36,61704.0,25.8567,25.9737,25.535,25.7007,61704.0
2020-05-13 12:30:00,26.37,26.41,26.27,26.37,54048.0,25.7105,25.7495,25.613,25.7105,54048.0
2020-05-13 13:00:00,26.38,26.41,26.23,26.32,41842.0,25.7202,25.7495,25.574,25.6617,41842.0
2020-05-13 13:30:00,26.31,26.33,26.13,26.14,35065.0,25.652,25.6715,25.4765,25.4862,35065.0
2020-05-13 14:00:00,26.13,26.25,26.01,26.14,41955.0,25.4765,25.5935,25.3595,25.4862,41955.0
2020-05-13 14:30:00,26.14,26.18,26.04,26.09,53191.0,25.4862,25.5252,25.3887,25.4375,53191.0
2020-05-13 15:00:00,26.09,26.25,26.06,26.14,188876.0,25.4375,25.5935,25.4082,25.4862,188876.0
2020-05-13 15:30:00,26.13,26.56,26.12,26.47,210264.0,25.4765,25.8957,25.4667,25.8079,210264.0
2020-05-14 09:30:00,25.87,26.17,25.12,25.22,69563.0,25.2985,25.5918,24.565,24.6628,69563.0
2020-05-14 10:00:00,25.24,25.41,25.1,25.31,75370.0,24.6824,24.8486,24.5455,24.7508,75370.0
2020-05-14 10:30:00,25.32,25.98,25.3,25.73,80668.0,24.7606,25.406,24.7411,25.1616,80668.0
2020-05-14 11:00:00,25.74,26.03,25.63,25.67,49863.0,25.1713,25.4549,25.0638,25.1029,49863.0
2020-05-14 11:30:00,25.68,25.75,25.35,25.51,57827.0,25.1127,25.1811,24.79,24.9464,57827.0
2020-05-14 12:00:00,25.51,25.7,25.45,25.63,28954.0,24.9464,25.1322,24.8878,25.0638,28954.0
2020-05-14 12:30:00,25.63,25.95,25.61,25.89,44783.0,25.0638,25.3767,25.0442,25.318,44783.0
2020-05-14 13:00:00,25.89,26.0,25.79,26.0,39236.0,25.318,25.4256,25.2202,25.4256,39236.0
2020-05-14 13:30:00,25.99,26.01,25.78,25.79,29119.0,25.4158,25.4354,25.2105,25.2202,29119.0
2020-05-14 14:00:00,25.77,25.89,25.72,25.89,16719.0,25.2007,25.318,25.1518,25.318,16719.0
2020-05-14 14:30:00,25.89,26.02,25.73,25.97,31044.0,25.318,25.4452,25.1616,25.3963,31044.0
2020-05-14 15:00:00,25.97,26.36,25.94,26.35,49559.0,25.3963,25.7776,25.3669,25.7679,49559.0
2020-05-14 15:30:00,26.37,26.81,26.17,26.74,385484.0,25.7874,26.2177,25.5918,26.1493,385484.0
2020-05-15 09:30:00,27.18,27.56,26.66,27.46,126874.0,26.5795,26.9511,26.071,26.8533,126874.0
2020-05-15 10:00:00,27.46,27.73,27.32,27.44,77199.0,26.8533,27.1174,26.7164,26.8338,77199.0
2020-05-15 10:30:00,27.42,27.5,27.28,27.35,55329.0,26.8142,26.8925,26.6773,26.7458,55329.0
2020-05-15 11:00:00,27.35,27.51,27.15,27.42,43584.0,26.7458,26.9022,26.5502,26.8142,43584.0
2020-05-15 11:30:00,27.42,27.52,27.27,27.5,38834.0,26.8142,26.912,26.6675,26.8925,38834.0
2020-05-15 12:00:00,27.49,27.63,27.47,27.57,27921.0,26.8827,27.0196,26.8631,26.9609,27921.0
2020-05-15 12:30:00,27.57,27.82,27.57,27.67,63073.0,26.9609,27.2054,26.9609,27.0587,63073.0
2020-05-15 13:00:00,27.69,27.75,27.65,27.67,39109.0,27.0783,27.1369,27.0392,27.0587,39109.0
2020-05-15 13:30:00,27.67,27.75,27.61,27.73,20357.0,27.0587,27.1369,27.0,27.1174,20357.0
2020-05-15 14:00:00,27.74,27.87,27.74,27.86,49435.0,27.1272,27.2543,27.1272,27.2445,49435.0
2020-05-15 14:30:00,27.85,27.86,27.67,27.76,40746.0,27.2347,27.2445,27.0587,27.1467,40746.0
2020-05-15 15:00:00,27.77,27.91,27.73,27.85,71820.0,27.1565,27.2934,27.1174,27.2347,71820.0
2020-05-15 15:30:00,27.86,28.05,27.75,28.04,301869.0,27.2445,27.4303,27.1369,27.4205,301869.0
2020-05-18 09:30:00,29.28,30.07,29.22,30.01,204561.0,28.6331,29.4057,28.5745,29.347,204561.0
2020-05-18 10:00:00,29.96,30.0,29.55,29.65,84547.0,29.2981,29.3372,28.8972,28.995,84547.0
2020-05-18 10:30:00,29.66,29.94,29.66,29.86,89061.0,29.0047,29.2786,29.0047,29.2003,89061.0
2020-05-18 11:00:00,29.8,30.28,29.78,30.09,76885.0,29.1417,29.611,29.1221,29.4252,76885.0
2020-05-18 11:30:00,30.1,30.1,29.85,29.93,36688.0,29.435,29.435,29.1905,29.2688,36688.0
2020-05-18 12:00:00,29.93,30.06,29.85,29.99,34677.0,29.2688,29.3959,29.1905,29.3275,34677.0
2020-05-18 12:30:00,29.99,30.02,29.91,30.0,39228.0,29.3275,29.3568,29.2492,29.3372,39228.0
2020-05-18 13:00:00,30.0,30.18,30.0,30.17,76417.0,29.3372,29.5133,29.3372,29.5035,76417.0
2020-05-18 13:30:00,30.18,30.32,30.1,30.3,52240.0,29.5133,29.6502,29.435,29.6306,52240.0
2020-05-18 14:00:00,30.3,30.32,29.97,30.1,40846.0,29.6306,29.6502,29.3079,29.435,40846.0
2020-05-18 14:30:00,30.09,30.16,30.06,30.15,49365.0,29.4252,29.4937,29.3959,29.4839,49365.0
2020-05-18 15:00:00,30.15,30.39,30.13,30.38,78483.0,29.4839,29.7186,29.4644,29.7088,78483.0
2020-05-18 15:30:00,30.37,30.61,30.36,30.39,258268.0,29.6991,29.9338,29.6893,29.7186,258268.0
2020-05-19 09:30:00,30.34,30.46,30.16,30.41,39023.0,29.6697,29.7871,29.4937,29.7382,39023.0
2020-05-19 10:00:00,30.41,30.74,30.36,30.59,39103.0,29.7382,30.0609,29.6893,29.9142,39103.0
2020-05-19 10:30:00,30.63,30.76,30.46,30.66,33360.0,29.9533,30.0804,29.7871,29.9827,33360.0
2020-05-19 11:00:00,30.63,31.04,30.63,30.97,38504.0,29.9533,30.3543,29.9533,30.2858,38504.0
2020-05-19 11:30:00,30.97,31.06,30.95,31.04,29903.0,30.2858,30.3738,30.2662,30.3543,29903.0
2020-05-19 12:00:00,31.05,31.15,31.02,31.06,31929.0,30.364,30.4618,30.3347,30.3738,31929.0
2020-05-19 12:30:00,31.05,31.07,30.99,31.04,25278.0,30.364,30.3836,30.3054,30.3543,25278.0
2020-05-19 13:00:00,31.04,31.1,30.95,31.05,39229.0,30.3543,30.4129,30.2662,30.364,39229.0
2020-05-19 13:30:00,31.04,31.19,31.01,31.18,20366.0,30.3543,30.5009,30.3249,30.4912,20366.0
2020-05-19 14:00:00,31.19,31.28,31.09,31.18,33054.0,30.5009,30.589,30.4032,30.4912,33054.0
2020-05-19 14:30:00,31.18,31.22,30.78,30.81,49021.0,30.4912,30.5303,30.1,30.1293,49021.0
2020-05-19 15:00:00,30.79,31.05,30.73,30.84,76150.0,30.1098,30.364,30.0511,30.1587,76150.0
2020-05-19 15:30:00,30.84,30.85,30.25,30.27,215905.0,30.1587,30.1685,29.5817,29.6013,215905.0
2020-05-20 09:30:00,30.83,31.34,30.81,31.1,106777.0,30.1489,30.6476,30.1293,30.4129,106777.0
2020-05-20 10:00:00,31.12,31.28,31.06,31.12,31953.0,30.4325,30.589,30.3738,30.4325,31953.0
2020-05-20 10:30:00,31.08,31.24,30.96,31.11,32149.0,30.3934,30.5498,30.276,30.4227,32149.0
2020-05-20 11:00:00,31.11,31.11,30.94,31.02,48429.0,30.4227,30.4227,30.2565,30.3347,48429.0
2020-05-20 11:30:00,31.04,31.08,30.85,30.87,118825.0,30.3543,30.3934,30.1685,30.188,118825.0
2020-05-20 12:00:00,30.88,30.91,30.77,30.8,47378.0,30.1978,30.2271,30.0902,30.1196,47378.0
2020-05-20 12:30:00,30.81,30.92,30.73,30.88,35464.0,30.1293,30.2369,30.0511,30.1978,35464.0
2020-05-20 13:00:00,30.88,30.88,30.72,30.77,24542.0,30.1978,30.1978,30.0413,30.0902,24542.0
2020-05-20 13:30:00,30.77,30.77,30.66,30.68,24942.0,30.0902,30.0902,29.9827,30.0022,24942.0
2020-05-20 14:00:00,30.69,30.79,30.56,30.65,44327.0,30.012,30.1098,29.8849,29.9729,44327.0
2020-05-20 14:30:00,30.64,30.98,30.64,30.9,46198.0,29.9631,30.2956,29.9631,30.2174,46198.0
2020-05-20 15:00:00,30.9,30.96,30.73,30.95,71848.0,30.2174,30.276,30.0511,30.2662,71848.0
2020-05-20 15:30:00,30.95,30.95,30.77,30.79,153708.0,30.2662,30.2662,30.0902,30.1098,153708.0
2020-05-21 09:30:00,30.6,30.76,30.47,30.7,115140.0,29.924,30.0804,29.7969,30.0218,115140.0
2020-05-21 10:00:00,30.71,30.73,30.42,30.42,73713.0,30.0315,30.0511,29.748,29.748,73713.0
2020-05-21 10:30:00,30.42,30.42,30.07,30.21,47067.0,29.748,29.748,29.4057,29.5426,47067.0
2020-05-21 11:00:00,30.2,30.2,29.69,29.75,96954.0,29.5328,29.5328,29.0341,29.0928,96954.0
2020-05-21 11:30:00,29.75,30.13,29.75,29.93,54462.0,29.0928,29.4644,29.0928,29.2688,54462.0
2020-05-21 12:00:00,29.94,30.21,29.94,30.13,24445.0,29.2786,29.5426,29.2786,29.4644,24445.0
2020-05-21 12:30:00,30.1,30.12,29.95,29.95,31221.0,29.435,29.4546,29.2883,29.2883,31221.0
2020-05-21 13:00:00,29.98,30.13,29.95,30.06,25279.0,29.3177,29.4644,29.2883,29.3959,25279.0
2020-05-21 13:30:00,30.08,30.1,30.01,30.06,20754.0,29.4155,29.435,29.347,29.3959,20754.0
2020-05-21 14:00:00,30.05,30.1,30.02,30.05,19876.0,29.3861,29.435,29.3568,29.3861,19876.0
2020-05-21 14:30:00,30.06,30.07,29.81,29.81,34394.0,29.3959,29.4057,29.1514,29.1514,34394.0
2020-05-21 15:00:00,29.82,29.92,29.77,29.8,54785.0,29.1612,29.259,29.1123,29.1417,54785.0
2020-05-21 15:30:00,29.8,29.83,29.56,29.68,195082.0,29.1417,29.171,28.907,29.0243,195082.0
2020-05-22 09:30:00,29.5,29.5,29.0,29.26,79500.0,28.8483,28.8483,28.3593,28.6136,79500.0
2020-05-22 10:00:00,29.24,29.27,29.02,29.23,88037.0,28.594,28.6234,28.3789,28.5842,88037.0
2020-05-22 10:30:00,29.24,29.28,28.94,28.99,45055.0,28.594,28.6331,28.3007,28.3495,45055.0
2020-05-22 11:00:00,28.99,29.19,28.88,28.91,40429.0,28.3495,28.5451,28.242,28.2713,40429.0
2020-05-22 11:30:00,28.93,29.06,28.87,29.03,34551.0,28.2909,28.418,28.2322,28.3887,34551.0
2020-05-22 12:00:00,29.05,29.06,28.91,29.01,22466.0,28.4082,28.418,28.2713,28.3691,22466.0
2020-05-22 12:30:00,29.01,29.11,29.01,29.05,21617.0,28.3691,28.4669,28.3691,28.4082,21617.0
2020-05-22 13:00:00,29.04,29.11,28.96,28.99,23083.0,28.3984,28.4669,28.3202,28.3495,23083.0
2020-05-22 13:30:00,28.99,29.02,28.91,28.98,25655.0,28.3495,28.3789,28.2713,28.3398,25655.0
2020-05-22 14:00:00,28.99,29.06,28.97,29.0,31851.0,28.3495,28.418,28.33,28.3593,31851.0
2020-05-22 14:30:00,29.0,29.04,28.9,29.02,45340.0,28.3593,28.3984,28.2615,28.3789,45340.0
2020-05-22 15:00:00,29.02,29.08,28.98,29.04,53348.0,28.3789,28.4376,28.3398,28.3984,53348.0
2020-05-22 15:30:00,29.05,29.16,29.03,29.12,180738.0,28.4082,28.5158,28.3887,28.4767,180738.0
2020-05-26 09:30:00,30.43,30.95,30.08,30.85,144616.0,29.7577,30.2662,29.4155,30.1685,144616.0
2020-05-26 10:00:00,30.85,31.06,30.77,30.96,180644.0,30.1685,30.3738,30.0902,30.276,180644.0
2020-05-26 10:30:00,30.95,31.11,30.9,30.91,71069.0,30.2662,30.4227,30.2174,30.2271,71069.0
2020-05-26 11:00:00,30.87,30.96,30.58,30.65,29228.0,30.188,30.276,29.9044,29.9729,29228.0
2020-05-26 11:30:00,30.67,30.67,30.52,30.59,29482.0,29.9924,29.9924,29.8457,29.9142,29482.0
2020-05-26 12:00:00,30.61,30.74,30.56,30.7,23194.0,29.9338,30.0609,29.8849,30.0218,23194.0
2020-05-26 12:30:00,30.71,30.9,30.66,30.88,67792.0,30.0315,30.2174,29.9827,30.1978,67792.0
2020-05-26 13:00:00,30.89,30.98,30.87,30.96,24046.0,30.2076,30.2956,30.188,30.276,24046.0
2020-05-26 13:30:00,30.96,31.11,30.93,31.08,105062.0,30.276,30.4227,30.2467,30.3934,105062.0
2020-05-26 14:00:00,31.09,31.18,31.04,31.18,37279.0,30.4032,30.4912,30.3543,30.4912,37279.0
2020-05-26 14:30:00,31.18,31.32,31.08,31.29,29689.0,30.4912,30.6281,30.3934,30.5987,29689.0
2020-05-26 15:00:00,31.29,31.29,31.21,31.25,44113.0,30.5987,30.5987,30.5205,30.5596,44113.0
2020-05-26 15:30:00,31.25,31.27,30.78,30.83,156787.0,30.5596,30.5792,30.1,30.1489,156787.0
2020-05-27 09:30:00,31.41,31.95,31.41,31.73,44811.0,30.7161,31.2442,30.7161,31.029,44811.0
2020-05-27 10:00:00,31.76,32.02,31.63,31.9,33888.0,31.0584,31.3126,30.9312,31.1953,33888.0
2020-05-27 10:30:00,31.87,31.87,31.33,31.44,41675.0,31.1659,31.1659,30.6379,30.7454,41675.0
2020-05-27 11:00:00,31.49,31.73,31.4,31.67,65007.0,30.7943,31.029,30.7063,30.9703,65007.0
2020-05-27 11:30:00,31.67,31.78,31.53,31.66,28033.0,30.9703,31.0779,30.8334,30.9606,28033.0
2020-05-27 12:00:00,31.67,31.72,31.55,31.55,30253.0,30.9703,31.0192,30.853,30.853,30253.0
2020-05-27 12:30:00,31.55,31.71,31.54,31.62,18987.0,30.853,31.0095,30.8432,30.9214,18987.0
2020-05-27 13:00:00,31.59,31.68,31.51,31.65,20851.0,30.8921,30.9801,30.8139,30.9508,20851.0
2020-05-27 13:30:00,31.65,31.79,31.59,31.73,127147.0,30.9508,31.0877,30.8921,31.029,127147.0
2020-05-27 14:00:00,31.75,31.94,31.75,31.8,29361.0,31.0486,31.2344,31.0486,31.0975,29361.0
2020-05-27 14:30:00,31.79,31.82,31.7,31.74,42725.0,31.0877,31.117,30.9997,31.0388,42725.0
2020-05-27 15:00:00,31.74,31.77,31.67,31.74,57112.0,31.0388,31.0681,30.9703,31.0388,57112.0
2020-05-27 15:30:00,31.7,31.7,31.54,31.68,209114.0,30.9997,30.9997,30.8432,30.9801,209114.0
2020-05-28 09:30:00,31.87,31.87,30.54,30.69,67927.0,31.1659,31.1659,29.8653,30.012,67927.0
2020-05-28 10:00:00,30.69,30.8,30.5,30.56,59399.0,30.012,30.1196,29.8262,29.8849,59399.0
2020-05-28 10:30:00,30.57,30.95,30.57,30.89,34362.0,29.8946,30.2662,29.8946,30.2076,34362.0
2020-05-28 11:00:00,30.9,31.02,30.82,30.96,54300.0,30.2174,30.3347,30.1391,30.276,54300.0
2020-05-28 11:30:00,30.98,31.25,30.9,31.21,56490.0,30.2956,30.5596,30.2174,30.5205,56490.0
2020-05-28 12:00:00,31.2,31.29,31.13,31.15,42564.0,30.5107,30.5987,30.4423,30.4618,42564.0
2020-05-28 12:30:00,31.15,31.24,31.09,31.24,27171.0,30.4618,30.5498,30.4032,30.5498,27171.0
2020-05-28 13:00:00,31.25,31.29,31.15,31.26,42297.0,30.5596,30.5987,30.4618,30.5694,42297.0
2020-05-28 13:30:00,31.25,31.26,31.14,31.2,29240.0,30.5596,30.5694,30.452,30.5107,29240.0
2020-05-28 14:00:00,31.2,31.26,31.15,31.16,48475.0,30.5107,30.5694,30.4618,30.4716,48475.0
2020-05-28 14:30:00,31.16,31.24,30.94,31.05,44581.0,30.4716,30.5498,30.2565,30.364,44581.0
2020-05-28 15:00:00,31.05,31.07,30.68,30.69,49781.0,30.364,30.3836,30.0022,30.012,49781.0
2020-05-28 15:30:00,30.7,30.72,30.2,30.29,179251.0,30.0218,30.0413,29.5328,29.6208,179251.0
2020-05-29 09:30:00,30.25,30.25,29.82,29.84,42118.0,29.5817,29.5817,29.1612,29.1808,42118.0
2020-05-29 10:00:00,29.85,30.2,29.77,30.0,96306.0,29.1905,29.5328,29.1123,29.3372,96306.0
2020-05-29 10:30:00,30.03,30.1,29.63,29.71,79039.0,29.3666,29.435,28.9754,29.0536,79039.0
2020-05-29 11:00:00,29.76,29.84,29.6,29.74,41019.0,29.1025,29.1808,28.9461,29.083,41019.0
2020-05-29 11:30:00,29.71,29.9,29.68,29.83,34373.0,29.0536,29.2394,29.0243,29.171,34373.0
2020-05-29 12:00:00,29.8,29.83,29.65,29.74,19802.0,29.1417,29.171,28.995,29.083,19802.0
2020-05-29 12:30:00,29.73,29.92,29.6,29.92,25669.0,29.0732,29.259,28.9461,29.259,25669.0
2020-05-29 13:00:00,29.9,30.03,29.89,29.93,21139.0,29.2394,29.3666,29.2297,29.2688,21139.0
2020-05-29 13:30:00,29.93,30.02,29.82,29.87,42281.0,29.2688,29.3568,29.1612,29.2101,42281.0
2020-05-29 14:00:00,29.87,30.05,29.8,30.02,19453.0,29.2101,29.3861,29.1417,29.3568,19453.0
2020-05-29 14:30:00,30.0,30.0,29.54,29.92,42851.0,29.3372,29.3372,28.8874,29.259,42851.0
2020-05-29 15:00:00,29.95,30.26,29.95,30.15,71433.0,29.2883,29.5915,29.2883,29.4839,71433.0
2020-05-29 15:30:00,30.15,30.19,29.82,29.91,225178.0,29.4839,29.523,29.1612,29.2492,225178.0
2020-06-01 09:30:00,30.11,30.63,29.86,30.29,101004.0,29.4448,29.9533,29.2003,29.6208,101004.0
2020-06-01 10:00:00,30.3,30.42,30.24,30.4,56146.0,29.6306,29.748,29.5719,29.7284,56146.0
2020-06-01 10:30:00,30.41,30.57,30.39,30.53,46754.0,29.7382,29.8946,29.7186,29.8555,46754.0
2020-06-01 11:00:00,30.52,30.53,30.33,30.45,16910.0,29.8457,29.8555,29.6599,29.7773,16910.0
2020-06-01 11:30:00,30.45,30.53,30.41,30.42,23801.0,29.7773,29.8555,29.7382,29.748,23801.0
2020-06-01 12:00:00,30.41,30.55,30.38,30.49,28462.0,29.7382,29.8751,29.7088,29.8164,28462.0
2020-06-01 12:30:00,30.5,30.79,30.44,30.79,110780.0,29.8262,30.1098,29.7675,30.1098,110780.0
2020-06-01 13:00:00,30.77,31.19,30.77,31.1,155333.0,30.0902,30.5009,30.0902,30.4129,155333.0
2020-06-01 13:30:00,31.1,31.29,31.08,31.18,48119.0,30.4129,30.5987,30.3934,30.4912,48119.0
2020-06-01 14:00:00,31.18,31.21,30.93,30.93,31037.0,30.4912,30.5205,30.2467,30.2467,31037.0
2020-06-01 14:30:00,30.94,31.12,30.93,31.12,30824.0,30.2565,30.4325,30.2467,30.4325,30824.0
2020-06-01 15:00:00,31.11,31.14,31.01,31.08,47648.0,30.4227,30.452,30.3249,30.3934,47648.0
2020-06-01 15:30:00,31.08,31.15,30.96,30.98,264131.0,30.3934,30.4618,30.276,30.2956,264131.0
2020-06-02 09:30:00,31.36,31.55,31.14,31.54,58981.0,30.6672,30.853,30.452,30.8432,58981.0
2020-06-02 10:00:00,31.57,31.73,31.53,31.73,50613.0,30.8725,31.029,30.8334,31.029,50613.0
2020-06-02 10:30:00,31.75,31.77,31.25,31.31,47731.0,31.0486,31.0681,30.5596,30.6183,47731.0
2020-06-02 11:00:00,31.33,31.34,31.09,31.13,76457.0,30.6379,30.6476,30.4032,30.4423,76457.0
2020-06-02 11:30:00,31.12,31.32,31.12,31.12,49279.0,30.4325,30.6281,30.4325,30.4325,49279.0
2020-06-02 12:00:00,31.12,31.39,31.08,31.37,29564.0,30.4325,30.6965,30.3934,30.677,29564.0
2020-06-02 12:30:00,31.37,31.5,31.33,31.37,55185.0,30.677,30.8041,30.6379,30.677,55185.0
2020-06-02 13:00:00,31.37,31.51,31.28,31.41,173667.0,30.677,30.8139,30.589,30.7161,173667.0
2020-06-02 13:30:00,31.41,31.44,31.33,31.39,32166.0,30.7161,30.7454,30.6379,30.6965,32166.0
2020-06-02 14:00:00,31.39,31.44,31.28,31.29,27167.0,30.6965,30.7454,30.589,30.5987,27167.0
2020-06-02 14:30:00,31.3,31.54,31.22,31.48,29108.0,30.6085,30.8432,30.5303,30.7845,29108.0
2020-06-02 15:00:00,31.48,31.48,31.28,31.34,29520.0,30.7845,30.7845,30.589,30.6476,29520.0
2020-06-02 15:30:00,31.34,31.55,31.31,31.38,303756.0,30.6476,30.853,30.6183,30.6867,303756.0
2020-06-03 09:30:00,31.84,32.25,31.84,32.06,53427.0,31.1366,31.5375,31.1366,31.3517,53427.0
2020-06-03 10:00:00,32.06,32.27,31.85,32.25,90959.0,31.3517,31.5571,31.1464,31.5375,90959.0
2020-06-03 10:30:00,32.24,32.39,32.06,32.38,63535.0,31.5277,31.6744,31.3517,31.6647,63535.0
2020-06-03 11:00:00,32.39,32.5,32.37,32.42,46918.0,31.6744,31.782,31.6549,31.7038,46918.0
2020-06-03 11:30:00,32.43,32.53,32.32,32.37,55806.0,31.7135,31.8113,31.606,31.6549,55806.0
2020-06-03 12:00:00,32.37,32.41,32.24,32.33,41196.0,31.6549,31.694,31.5277,31.6158,41196.0
2020-06-03 12:30:00,32.34,32.36,32.23,32.32,53456.0,31.6255,31.6451,31.518,31.606,53456.0
2020-06-03 13:00:00,32.33,32.46,32.33,32.44,35129.0,31.6158,31.7429,31.6158,31.7233,35129.0
2020-06-03 13:30:00,32.43,32.43,32.27,32.3,50654.0,31.7135,31.7135,31.5571,31.5864,50654.0
2020-06-03 14:00:00,32.3,32.4,32.3,32.34,77382.0,31.5864,31.6842,31.5864,31.6255,77382.0
2020-06-03 14:30:00,32.34,32.44,32.28,32.38,35649.0,31.6255,31.7233,31.5669,31.6647,35649.0
2020-06-03 15:00:00,32.36,32.48,32.32,32.48,37616.0,31.6451,31.7624,31.606,31.7624,37616.0
2020-06-03 15:30:00,32.47,32.48,32.31,32.36,123595.0,31.7527,31.7624,31.5962,31.6451,123595.0
2020-06-04 09:30:00,31.99,32.45,31.91,32.41,72618.0,31.2833,31.7331,31.205,31.694,72618.0
2020-06-04 10:00:00,32.41,33.0,32.41,32.98,79636.0,31.694,32.271,31.694,32.2514,79636.0
2020-06-04 10:30:00,32.99,33.18,32.92,33.11,48589.0,32.2612,32.447,32.1927,32.3785,48589.0
2020-06-04 11:00:00,33.12,33.13,32.71,32.79,39319.0,32.3883,32.3981,31.9874,32.0656,39319.0
2020-06-04 11:30:00,32.82,33.0,32.8,32.95,32515.0,32.0949,32.271,32.0754,32.2221,32515.0
2020-06-04 12:00:00,32.95,33.15,32.92,33.1,56102.0,32.2221,32.4176,32.1927,32.3687,56102.0
2020-06-04 12:30:00,33.1,33.1,32.85,32.99,45185.0,32.3687,32.3687,32.1243,32.2612,45185.0
2020-06-04 13:00:00,32.99,33.19,32.95,33.16,38047.0,32.2612,32.4568,32.2221,32.4274,38047.0
2020-06-04 13:30:00,33.17,33.55,33.17,33.51,40203.0,32.4372,32.8088,32.4372,32.7697,40203.0
2020-06-04 14:00:00,33.52,33.59,33.4,33.57,47077.0,32.7795,32.8479,32.6621,32.8284,47077.0
2020-06-04 14:30:00,33.58,33.59,33.38,33.47,47815.0,32.8381,32.8479,32.6426,32.7306,47815.0
2020-06-04 15:00:00,33.45,33.47,33.22,33.26,66178.0,32.711,32.7306,32.4861,32.5252,66178.0
2020-06-04 15:30:00,33.27,33.67,33.23,33.65,311243.0,32.535,32.9262,32.4959,32.9066,311243.0
2020-06-05 09:30:00,34.67,35.22,34.67,34.79,86624.0,33.9041,34.4419,33.9041,34.0214,86624.0
2020-06-05 10:00:00,34.8,35.43,34.8,34.98,169436.0,34.0312,34.6473,34.0312,34.2072,169436.0
2020-06-05 10:30:00,34.96,34.98,34.58,34.98,38381.0,34.1877,34.2072,33.8161,34.2072,38381.0
2020-06-05 11:00:00,34.97,35.49,34.94,35.41,34446.0,34.1974,34.7059,34.1681,34.6277,34446.0
2020-06-05 11:30:00,35.41,35.66,35.4,35.53,31778.0,34.6277,34.8722,34.6179,34.7451,31778.0
2020-06-05 12:00:00,35.57,35.64,35.32,35.4,32990.0,34.7842,34.8526,34.5397,34.6179,32990.0
2020-06-05 12:30:00,35.41,35.67,35.4,35.66,26761.0,34.6277,34.882,34.6179,34.8722,26761.0
2020-06-05 13:00:00,35.66,35.7,35.51,35.65,33088.0,34.8722,34.9113,34.7255,34.8624,33088.0
2020-06-05 13:30:00,35.65,35.65,35.43,35.5,25678.0,34.8624,34.8624,34.6473,34.7157,25678.0
2020-06-05 14:00:00,35.51,35.56,35.25,35.3,35036.0,34.7255,34.7744,34.4712,34.5201,35036.0
2020-06-05 14:30:00,35.29,35.38,35.06,35.09,41164.0,34.5104,34.5984,34.2854,34.3148,41164.0
2020-06-05 15:00:00,35.09,35.11,34.88,35.02,50657.0,34.3148,34.3343,34.1094,34.2463,50657.0
2020-06-05 15:30:00,35.01,35.01,34.76,34.86,277879.0,34.2366,34.2366,33.9921,34.0899,277879.0
2020-06-08 09:30:00,35.05,35.45,34.86,35.2,52334.0,34.2757,34.6668,34.0899,34.4224,52334.0
2020-06-08 10:00:00,35.21,35.21,34.76,34.85,36786.0,34.4321,34.4321,33.9921,34.0801,36786.0
2020-06-08 10:30:00,34.89,35.06,34.71,35.05,30567.0,34.1192,34.2854,33.9432,34.2757,30567.0
2020-06-08 11:00:00,35.05,35.2,35.03,35.15,23905.0,34.2757,34.4224,34.2561,34.3735,23905.0
2020-06-08 11:30:00,35.14,35.19,34.93,35.09,27160.0,34.3637,34.4126,34.1583,34.3148,27160.0
2020-06-08 12:00:00,35.11,35.23,35.07,35.23,23994.0,34.3343,34.4517,34.2952,34.4517,23994.0
2020-06-08 12:30:00,35.23,35.35,35.21,35.25,23649.0,34.4517,34.569,34.4321,34.4712,23649.0
2020-06-08 13:00:00,35.25,35.33,35.24,35.28,47983.0,34.4712,34.5495,34.4615,34.5006,47983.0
2020-06-08 13:30:00,35.27,35.38,35.24,35.32,35475.0,34.4908,34.5984,34.4615,34.5397,35475.0
2020-06-08 14:00:00,35.33,35.35,35.28,35.35,40726.0,34.5495,34.569,34.5006,34.569,40726.0
2020-06-08 14:30:00,35.35,35.36,35.01,35.04,72917.0,34.569,34.5788,34.2366,34.2659,72917.0
2020-06-08 15:00:00,35.04,35.04,34.66,34.8,107102.0,34.2659,34.2659,33.8943,34.0312,107102.0
2020-06-08 15:30:00,34.8,34.94,34.66,34.85,366313.0,34.0312,34.1681,33.8943,34.0801,366313.0
2020-06-09 09:30:00,34.06,34.2,33.44,33.61,109015.0,33.3075,33.4444,32.7012,32.8675,109015.0
2020-06-09 10:00:00,33.58,33.82,33.46,33.62,44774.0,32.8381,33.0728,32.7208,32.8773,44774.0
2020-06-09 10:30:00,33.61,33.87,33.44,33.51,110971.0,32.8675,33.1217,32.7012,32.7697,110971.0
2020-06-09 11:00:00,33.47,33.76,33.43,33.71,36838.0,32.7306,33.0142,32.6915,32.9653,36838.0
2020-06-09 11:30:00,33.69,33.74,33.55,33.63,21779.0,32.9457,32.9946,32.8088,32.887,21779.0
2020-06-09 12:00:00,33.63,33.71,33.56,33.6,50695.0,32.887,32.9653,32.8186,32.8577,50695.0
2020-06-09 12:30:00,33.61,33.71,33.58,33.64,18582.0,32.8675,32.9653,32.8381,32.8968,18582.0
2020-06-09 13:00:00,33.64,33.75,33.62,33.75,20999.0,32.8968,33.0044,32.8773,33.0044,20999.0
2020-06-09 13:30:00,33.73,33.76,33.7,33.73,17570.0,32.9848,33.0142,32.9555,32.9848,17570.0
2020-06-09 14:00:00,33.74,33.75,33.59,33.63,25171.0,32.9946,33.0044,32.8479,32.887,25171.0
2020-06-09 14:30:00,33.64,33.78,33.6,33.78,35050.0,32.8968,33.0337,32.8577,33.0337,35050.0
2020-06-09 15:00:00,33.76,34.07,33.73,34.06,63437.0,33.0142,33.3173,32.9848,33.3075,63437.0
2020-06-09 15:30:00,34.07,34.08,33.72,33.74,189570.0,33.3173,33.3271,32.9751,32.9946,189570.0
2020-06-10 09:30:00,33.76,33.93,32.92,33.12,71370.0,33.0142,33.1804,32.1927,32.3883,71370.0
2020-06-10 10:00:00,33.12,33.23,32.83,33.02,30909.0,32.3883,32.4959,32.1047,32.2905,30909.0
2020-06-10 10:30:00,32.96,33.08,32.82,32.82,38041.0,32.2318,32.3492,32.0949,32.0949,38041.0
2020-06-10 11:00:00,32.81,33.04,32.74,32.86,88039.0,32.0852,32.3101,32.0167,32.134,88039.0
2020-06-10 11:30:00,32.86,33.04,32.82,33.03,13702.0,32.134,32.3101,32.0949,32.3003,13702.0
2020-06-10 12:00:00,33.01,33.25,33.0,33.14,18066.0,32.2807,32.5154,32.271,32.4079,18066.0
2020-06-10 12:30:00,33.11,33.11,32.89,32.96,21782.0,32.3785,32.3785,32.1634,32.2318,21782.0
2020-06-10 13:00:00,32.95,33.0,32.88,32.92,21672.0,32.2221,32.271,32.1536,32.1927,21672.0
2020-06-10 13:30:00,32.92,32.97,32.89,32.91,12009.0,32.1927,32.2416,32.1634,32.1829,12009.0
2020-06-10 14:00:00,32.94,33.26,32.74,33.24,45529.0,32.2123,32.5252,32.0167,32.5057,45529.0
2020-06-10 14:30:00,33.24,33.24,32.55,32.64,39511.0,32.5057,32.5057,31.8309,31.9189,39511.0
2020-06-10 15:00:00,32.62,32.9,32.45,32.88,56925.0,31.8994,32.1732,31.7331,32.1536,56925.0
2020-06-10 15:30:00,32.88,32.89,32.4,32.46,332334.0,32.1536,32.1634,31.6842,31.7429,332334.0
2020-06-11 09:30:00,31.02,31.14,30.5,31.05,84752.0,30.3347,30.452,29.8262,30.364,84752.0
2020-06-11 10:00:00,31.06,31.19,30.89,30.91,75079.0,30.3738,30.5009,30.2076,30.2271,75079.0
2020-06-11 10:30:00,30.9,31.16,30.84,30.88,105415.0,30.2174,30.4716,30.1587,30.1978,105415.0
2020-06-11 11:00:00,30.88,31.06,30.79,30.91,104106.0,30.1978,30.3738,30.1098,30.2271,104106.0
2020-06-11 11:30:00,30.91,30.95,30.52,30.7,58507.0,30.2271,30.2662,29.8457,30.0218,58507.0
2020-06-11 12:00:00,30.68,30.7,30.38,30.43,43971.0,30.0022,30.0218,29.7088,29.7577,43971.0
2020-06-11 12:30:00,30.46,30.67,30.32,30.39,35035.0,29.7871,29.9924,29.6502,29.7186,35035.0
2020-06-11 13:00:00,30.41,30.66,30.37,30.52,32832.0,29.7382,29.9827,29.6991,29.8457,32832.0
2020-06-11 13:30:00,30.5,30.59,30.38,30.54,29984.0,29.8262,29.9142,29.7088,29.8653,29984.0
2020-06-11 14:00:00,30.51,30.51,30.25,30.41,32352.0,29.836,29.836,29.5817,29.7382,32352.0
2020-06-11 14:30:00,30.41,30.42,29.91,30.02,62694.0,29.7382,29.748,29.2492,29.3568,62694.0
2020-06-11 15:00:00,30.01,30.16,29.87,29.92,81279.0,29.347,29.4937,29.2101,29.259,81279.0
2020-06-11 15:30:00,29.9,30.08,29.77,29.79,236560.0,29.2394,29.4155,29.1123,29.1319,236560.0
2020-06-12 09:30:00,31.14,31.6,30.85,31.14,60008.0,30.452,30.9019,30.1685,30.452,60008.0
2020-06-12 10:00:00,31.18,31.39,30.94,30.96,24515.0,30.4912,30.6965,30.2565,30.276,24515.0
2020-06-12 10:30:00,30.93,31.0,30.45,30.46,33780.0,30.2467,30.3151,29.7773,29.7871,33780.0
2020-06-12 11:00:00,30.48,30.68,30.28,30.57,25736.0,29.8066,30.0022,29.611,29.8946,25736.0
2020-06-12 11:30:00,30.59,30.98,30.5,30.98,17791.0,29.9142,30.2956,29.8262,30.2956,17791.0
2020-06-12 12:00:00,30.99,31.04,30.72,30.77,18926.0,30.3054,30.3543,30.0413,30.0902,18926.0
2020-06-12 12:30:00,30.76,30.78,30.53,30.76,23579.0,30.0804,30.1,29.8555,30.0804,23579.0
2020-06-12 13:00:00,30.76,30.77,30.37,30.42,25456.0,30.0804,30.0902,29.6991,29.748,25456.0
2020-06-12 13:30:00,30.4,30.44,29.99,30.02,51817.0,29.7284,29.7675,29.3275,29.3568,51817.0
2020-06-12 14:00:00,30.04,30.45,29.98,30.38,39511.0,29.3763,29.7773,29.3177,29.7088,39511.0
2020-06-12 14:30:00,30.4,30.52,30.25,30.46,33523.0,29.7284,29.8457,29.5817,29.7871,33523.0
2020-06-12 15:00:00,30.47,30.68,30.31,30.4,46540.0,29.7969,30.0022,29.6404,29.7284,46540.0
2020-06-12 15:30:00,30.39,30.86,30.31,30.8,142387.0,29.7186,30.1782,29.6404,30.1196,142387.0
2020-06-15 09:30:00,29.69,29.79,29.24,29.58,78584.0,29.0341,29.1319,28.594,28.9265,78584.0
2020-06-15 10:00:00,29.59,30.2,29.54,30.11,104394.0,28.9363,29.5328,28.8874,29.4448,104394.0
2020-06-15 10:30:00,30.07,30.39,29.87,30.34,50566.0,29.4057,29.7186,29.2101,29.6697,50566.0
2020-06-15 11:00:00,30.34,30.68,30.34,30.46,32281.0,29.6697,30.0022,29.6697,29.7871,32281.0
2020-06-15 11:30:00,30.43,30.51,30.23,30.46,46044.0,29.7577,29.836,29.5622,29.7871,46044.0
2020-06-15 12:00:00,30.41,31.15,30.41,31.13,107916.0,29.7382,30.4618,29.7382,30.4423,107916.0
2020-06-15 12:30:00,31.14,31.32,30.92,31.32,92959.0,30.452,30.6281,30.2369,30.6281,92959.0
2020-06-15 13:00:00,31.33,31.52,31.22,31.23,56542.0,30.6379,30.8237,30.5303,30.5401,56542.0
2020-06-15 13:30:00,31.23,31.25,30.93,30.93,44942.0,30.5401,30.5596,30.2467,30.2467,44942.0
2020-06-15 14:00:00,30.91,31.78,30.91,31.66,71835.0,30.2271,31.0779,30.2271,30.9606,71835.0
2020-06-15 14:30:00,31.68,31.71,31.46,31.49,47753.0,30.9801,31.0095,30.765,30.7943,47753.0
2020-06-15 15:00:00,31.5,31.71,31.44,31.47,85638.0,30.8041,31.0095,30.7454,30.7748,85638.0
2020-06-15 15:30:00,31.49,31.86,31.29,31.84,385820.0,30.7943,31.1561,30.5987,31.1366,385820.0
2020-06-16 09:30:00,33.0,33.45,32.93,33.16,88124.0,32.271,32.711,32.2025,32.4274,88124.0
2020-06-16 10:00:00,33.16,33.54,33.12,33.41,85323.0,32.4274,32.799,32.3883,32.6719,85323.0
2020-06-16 10:30:00,33.42,33.42,32.35,32.35,92533.0,32.6817,32.6817,31.6353,31.6353,92533.0
2020-06-16 11:00:00,32.38,32.84,32.06,32.78,37859.0,31.6647,32.1145,31.3517,32.0558,37859.0
2020-06-16 11:30:00,32.78,33.02,32.71,32.78,34069.0,32.0558,32.2905,31.9874,32.0558,34069.0
2020-06-16 12:00:00,32.83,33.01,32.68,32.97,53121.0,32.1047,32.2807,31.958,32.2416,53121.0
2020-06-16 12:30:00,32.98,33.17,32.98,33.04,42980.0,32.2514,32.4372,32.2514,32.3101,42980.0
2020-06-16 13:00:00,33.05,33.27,33.02,33.21,48410.0,32.3199,32.535,32.2905,32.4763,48410.0
2020-06-16 13:30:00,33.2,33.24,33.0,33.09,54500.0,32.4665,32.5057,32.271,32.359,54500.0
2020-06-16 14:00:00,33.09,33.39,33.03,33.24,56069.0,32.359,32.6523,32.3003,32.5057,56069.0
2020-06-16 14:30:00,33.27,33.36,33.16,33.28,126992.0,32.535,32.623,32.4274,32.5448,126992.0
2020-06-16 15:00:00,33.29,33.31,33.02,33.26,80534.0,32.5545,32.5741,32.2905,32.5252,80534.0
2020-06-16 15:30:00,33.26,33.41,32.83,33.09,393811.0,32.5252,32.6719,32.1047,32.359,393811.0
2020-06-17 09:30:00,33.11,33.11,32.61,32.68,99586.0,32.3785,32.3785,31.8896,31.958,99586.0
2020-06-17 10:00:00,32.65,32.81,32.37,32.43,67144.0,31.9287,32.0852,31.6549,31.7135,67144.0
2020-06-17 10:30:00,32.44,32.93,32.4,32.85,58498.0,31.7233,32.2025,31.6842,32.1243,58498.0
2020-06-17 11:00:00,32.85,32.87,32.67,32.77,59021.0,32.1243,32.1438,31.9482,32.046,59021.0
2020-06-17 11:30:00,32.76,32.96,32.75,32.96,44893.0,32.0363,32.2318,32.0265,32.2318,44893.0
2020-06-17 12:00:00,32.96,33.12,32.91,32.96,43509.0,32.2318,32.3883,32.1829,32.2318,43509.0
2020-06-17 12:30:00,32.97,33.16,32.97,33.06,77200.0,32.2416,32.4274,32.2416,32.3296,77200.0
2020-06-17 13:00:00,33.07,33.16,32.96,33.05,54170.0,32.3394,32.4274,32.2318,32.3199,54170.0
2020-06-17 13:30:00,33.05,33.14,33.02,33.04,44008.0,32.3199,32.4079,32.2905,32.3101,44008.0
2020-06-17 14:00:00,33.04,33.09,32.89,33.01,53940.0,32.3101,32.359,32.1634,32.2807,53940.0
2020-06-17 14:30:00,33.01,33.14,32.97,32.98,55967.0,32.2807,32.4079,32.2416,32.2514,55967.0
2020-06-17 15:00:00,32.96,33.04,32.77,32.84,108085.0,32.2318,32.3101,32.046,32.1145,108085.0
2020-06-17 15:30:00,32.85,32.96,32.8,32.88,252909.0,32.1243,32.2318,32.0754,32.1536,252909.0
2020-06-18 09:30:00,32.54,32.86,32.31,32.73,87939.0,31.8211,32.134,31.5962,32.0069,87939.0
2020-06-18 10:00:00,32.75,33.07,32.75,32.84,50960.0,32.0265,32.3394,32.0265,32.1145,50960.0
2020-06-18 10:30:00,32.83,32.93,32.64,32.9,58291.0,32.1047,32.2025,31.9189,32.1732,58291.0
2020-06-18 11:00:00,32.9,33.02,32.58,32.61,98144.0,32.1732,32.2905,31.8602,31.8896,98144.0
2020-06-18 11:30:00,32.61,32.67,32.36,32.38,89667.0,31.8896,31.9482,31.6451,31.6647,89667.0
2020-06-18 12:00:00,32.36,32.61,32.25,32.57,72965.0,31.6451,31.8896,31.5375,31.8505,72965.0
2020-06-18 12:30:00,32.59,32.63,32.35,32.38,47855.0,31.87,31.9091,31.6353,31.6647,47855.0
2020-06-18 13:00:00,32.38,32.52,32.37,32.46,72861.0,31.6647,31.8016,31.6549,31.7429,72861.0
2020-06-18 13:30:00,32.46,32.52,32.42,32.48,92877.0,31.7429,31.8016,31.7038,31.7624,92877.0
2020-06-18 14:00:00,32.49,32.49,32.33,32.44,79630.0,31.7722,31.7722,31.6158,31.7233,79630.0
2020-06-18 14:30:00,32.45,32.75,32.41,32.69,118649.0,31.7331,32.0265,31.694,31.9678,118649.0
2020-06-18 15:00:00,32.68,32.78,32.61,32.73,159928.0,31.958,32.0558,31.8896,32.0069,159928.0
2020-06-18 15:30:00,32.74,33.02,32.64,32.79,633888.0,32.0167,32.2905,31.9189,32.0656,633888.0
2020-06-19 09:30:00,35.13,35.17,33.37,33.72,541932.0,34.3539,34.393,32.6328,32.9751,541932.0
2020-06-19 10:00:00,33.73,34.19,33.55,34.03,313897.0,32.9848,33.4347,32.8088,33.2782,313897.0
2020-06-19 10:30:00,34.02,34.25,33.45,33.51,236317.0,33.2684,33.4933,32.711,32.7697,236317.0
2020-06-19 11:00:00,33.5,33.96,33.3,33.81,279753.0,32.7599,33.2097,32.5643,33.0631,279753.0
2020-06-19 11:30:00,33.79,33.99,33.33,33.97,216321.0,33.0435,33.2391,32.5937,33.2195,216321.0
2020-06-19 12:00:00,33.97,34.0,33.03,33.26,119823.0,33.2195,33.2489,32.3003,32.5252,119823.0
2020-06-19 12:30:00,33.26,33.33,32.98,33.11,105555.0,32.5252,32.5937,32.2514,32.3785,105555.0
2020-06-19 13:00:00,33.1,33.16,32.7,32.71,78808.0,32.3687,32.4274,31.9776,31.9874,78808.0
2020-06-19 13:30:00,32.73,32.99,32.69,32.87,87924.0,32.0069,32.2612,31.9678,32.1438,87924.0
2020-06-19 14:00:00,32.82,33.43,32.71,33.31,152065.0,32.0949,32.6915,31.9874,32.5741,152065.0
2020-06-19 14:30:00,33.32,33.79,33.27,33.72,219219.0,32.5839,33.0435,32.535,32.9751,219219.0
2020-06-19 15:00:00,33.72,33.91,33.48,33.49,124311.0,32.9751,33.1609,32.7404,32.7501,124311.0
2020-06-19 15:30:00,33.49,33.75,33.46,33.51,403802.0,32.7501,33.0044,32.7208,32.7697,403802.0
2020-06-22 09:30:00,33.5,33.91,33.04,33.55,181440.0,32.7599,33.1609,32.3101,32.8088,181440.0
2020-06-22 10:00:00,33.5,33.72,33.24,33.34,86461.0,32.7599,32.9751,32.5057,32.6034,86461.0
2020-06-22 10:30:00,33.31,33.38,32.97,32.97,164217.0,32.5741,32.6426,32.2416,32.2416,164217.0
2020-06-22 11:00:00,32.92,33.34,32.81,33.12,77413.0,32.1927,32.6034,32.0852,32.3883,77413.0
2020-06-22 11:30:00,33.12,33.14,32.97,33.09,59098.0,32.3883,32.4079,32.2416,32.359,59098.0
2020-06-22 12:00:00,33.11,33.7,33.11,33.68,113167.0,32.3785,32.9555,32.3785,32.9359,113167.0
2020-06-22 12:30:00,33.67,33.89,33.64,33.75,80623.0,32.9262,33.1413,32.8968,33.0044,80623.0
2020-06-22 13:00:00,33.75,33.78,33.65,33.67,42468.0,33.0044,33.0337,32.9066,32.9262,42468.0
2020-06-22 13:30:00,33.68,33.95,33.66,33.86,59528.0,32.9359,33.2,32.9164,33.112,59528.0
2020-06-22 14:00:00,33.85,33.86,33.77,33.83,51976.0,33.1022,33.112,33.0239,33.0826,51976.0
2020-06-22 14:30:00,33.83,34.0,33.81,33.97,68274.0,33.0826,33.2489,33.0631,33.2195,68274.0
2020-06-22 15:00:00,33.97,34.0,33.73,33.87,79206.0,33.2195,33.2489,32.9848,33.1217,79206.0
2020-06-22 15:30:00,33.91,33.95,33.83,33.87,225090.0,33.1609,33.2,33.0826,33.1217,225090.0
2020-06-23 09:30:00,34.25,34.63,34.21,34.56,95531.0,33.4933,33.8649,33.4542,33.7965,95531.0
2020-06-23 10:00:00,34.57,34.62,34.12,34.23,81253.0,33.8063,33.8552,33.3662,33.4738,81253.0
2020-06-23 10:30:00,34.25,34.28,33.87,33.94,41858.0,33.4933,33.5227,33.1217,33.1902,41858.0
2020-06-23 11:00:00,33.94,34.11,33.87,34.06,36871.0,33.1902,33.3564,33.1217,33.3075,36871.0
2020-06-23 11:30:00,34.05,34.07,33.82,33.94,39196.0,33.2978,33.3173,33.0728,33.1902,39196.0
2020-06-23 12:00:00,33.94,34.04,33.89,33.95,23524.0,33.1902,33.288,33.1413,33.2,23524.0
2020-06-23 12:30:00,33.96,33.99,33.82,33.93,55524.0,33.2097,33.2391,33.0728,33.1804,55524.0
2020-06-23 13:00:00,33.95,34.05,33.93,33.98,29947.0,33.2,33.2978,33.1804,33.2293,29947.0
2020-06-23 13:30:00,33.98,34.19,33.96,34.19,26952.0,33.2293,33.4347,33.2097,33.4347,26952.0
2020-06-23 14:00:00,34.18,34.18,34.02,34.09,42703.0,33.4249,33.4249,33.2684,33.3369,42703.0
2020-06-23 14:30:00,34.09,34.1,33.91,33.95,37000.0,33.3369,33.3467,33.1609,33.2,37000.0
2020-06-23 15:00:00,33.93,33.97,33.79,33.8,69014.0,33.1804,33.2195,33.0435,33.0533,69014.0
2020-06-23 15:30:00,33.8,33.83,33.66,33.66,170071.0,33.0533,33.0826,32.9164,32.9164,170071.0
2020-06-24 09:30:00,33.28,33.41,32.98,32.98,66733.0,32.5448,32.6719,32.2514,32.2514,66733.0
2020-06-24 10:00:00,33.0,33.07,32.87,32.97,50661.0,32.271,32.3394,32.1438,32.2416,50661.0
2020-06-24 10:30:00,32.94,32.94,32.58,32.69,93308.0,32.2123,32.2123,31.8602,31.9678,93308.0
2020-06-24 11:00:00,32.69,32.77,32.31,32.37,54327.0,31.9678,32.046,31.5962,31.6549,54327.0
2020-06-24 11:30:00,32.38,32.38,31.93,32.12,55297.0,31.6647,31.6647,31.2246,31.4104,55297.0
2020-06-24 12:00:00,32.12,32.22,32.04,32.09,49409.0,31.4104,31.5082,31.3322,31.3811,49409.0
2020-06-24 12:30:00,32.07,32.33,32.06,32.33,37835.0,31.3615,31.6158,31.3517,31.6158,37835.0
2020-06-24 13:00:00,32.33,32.36,32.09,32.12,40832.0,31.6158,31.6451,31.3811,31.4104,40832.0
2020-06-24 13:30:00,32.11,32.11,31.95,32.02,52378.0,31.4006,31.4006,31.2442,31.3126,52378.0
2020-06-24 14:00:00,32.03,32.07,31.87,32.04,88502.0,31.3224,31.3615,31.1659,31.3322,88502.0
2020-06-24 14:30:00,32.03,32.09,31.89,31.93,109979.0,31.3224,31.3811,31.1855,31.2246,109979.0
2020-06-24 15:00:00,31.93,32.1,31.91,31.92,125177.0,31.2246,31.3908,31.205,31.2148,125177.0
2020-06-24 15:30:00,31.93,31.97,31.45,31.46,460865.0,31.2246,31.2637,30.7552,30.765,460865.0
2020-06-25 09:30:00,31.4,31.4,30.96,31.03,65178.0,30.7063,30.7063,30.276,30.3445,65178.0
2020-06-25 10:00:00,31.04,31.49,30.99,31.44,116049.0,30.3543,30.7943,30.3054,30.7454,116049.0
2020-06-25 10:30:00,31.41,31.46,30.96,31.04,76185.0,30.7161,30.765,30.276,30.3543,76185.0
2020-06-25 11:00:00,31.04,31.09,30.88,30.93,79341.0,30.3543,30.4032,30.1978,30.2467,79341.0
2020-06-25 11:30:00,30.94,31.32,30.73,31.29,203390.0,30.2565,30.6281,30.0511,30.5987,203390.0
2020-06-25 12:00:00,31.29,31.52,31.28,31.39,72017.0,30.5987,30.8237,30.589,30.6965,72017.0
2020-06-25 12:30:00,31.39,31.61,31.39,31.54,41343.0,30.6965,30.9117,30.6965,30.8432,41343.0
2020-06-25 13:00:00,31.53,31.58,31.43,31.56,61267.0,30.8334,30.8823,30.7356,30.8628,61267.0
2020-06-25 13:30:00,31.55,31.66,31.49,31.52,49062.0,30.853,30.9606,30.7943,30.8237,49062.0
2020-06-25 14:00:00,31.53,31.53,31.38,31.45,66259.0,30.8334,30.8334,30.6867,30.7552,66259.0
2020-06-25 14:30:00,31.44,31.44,31.26,31.32,70544.0,30.7454,30.7454,30.5694,30.6281,70544.0
2020-06-25 15:00:00,31.3,31.68,31.26,31.64,119795.0,30.6085,30.9801,30.5694,30.941,119795.0
2020-06-25 15:30:00,31.64,31.71,31.48,31.65,429498.0,30.941,31.0095,30.7845,30.9508,429498.0
2020-06-26 09:30:00,31.49,31.6,31.31,31.55,43721.0,30.7943,30.9019,30.6183,30.853,43721.0
2020-06-26 10:00:00,31.55,31.69,31.23,31.36,50100.0,30.853,30.9899,30.5401,30.6672,50100.0
2020-06-26 10:30:00,31.36,31.41,31.13,31.16,129677.0,30.6672,30.7161,30.4423,30.4716,129677.0
2020-06-26 11:00:00,31.18,31.24,31.04,31.2,73973.0,30.4912,30.5498,30.3543,30.5107,73973.0
2020-06-26 11:30:00,31.21,31.26,31.14,31.15,45034.0,30.5205,30.5694,30.452,30.4618,45034.0
2020-06-26 12:00:00,31.13,31.14,30.88,31.09,58198.0,30.4423,30.452,30.1978,30.4032,58198.0
2020-06-26 12:30:00,31.09,31.15,30.84,30.92,54635.0,30.4032,30.4618,30.1587,30.2369,54635.0
2020-06-26 13:00:00,30.91,31.08,30.87,31.02,56709.0,30.2271,30.3934,30.188,30.3347,56709.0
2020-06-26 13:30:00,31.02,31.11,30.97,30.98,55004.0,30.3347,30.4227,30.2858,30.2956,55004.0
2020-06-26 14:00:00,30.98,31.02,30.82,30.84,57718.0,30.2956,30.3347,30.1391,30.1587,57718.0
2020-06-26 14:30:00,30.85,30.87,30.69,30.82,57549.0,30.1685,30.188,30.012,30.1391,57549.0
2020-06-26 15:00:00,30.82,30.87,30.64,30.79,114450.0,30.1391,30.188,29.9631,30.1098,114450.0
2020-06-26 15:30:00,30.78,30.93,30.52,30.58,501320.0,30.1,30.2467,29.8457,29.9044,501320.0
2020-06-29 09:30:00,31.08,31.26,30.86,31.19,78794.0,30.3934,30.5694,30.1782,30.5009,78794.0
2020-06-29 10:00:00,31.19,31.95,31.19,31.95,127459.0,30.5009,31.2442,30.5009,31.2442,127459.0
2020-06-29 10:30:00,31.93,31.97,31.77,31.78,73274.0,31.2246,31.2637,31.0681,31.0779,73274.0
2020-06-29 11:00:00,31.79,32.0,31.74,31.97,93199.0,31.0877,31.293,31.0388,31.2637,93199.0
2020-06-29 11:30:00,31.96,32.04,31.85,31.9,74093.0,31.2539,31.3322,31.1464,31.1953,74093.0
2020-06-29 12:00:00,31.9,32.28,31.84,32.26,91540.0,31.1953,31.5669,31.1366,31.5473,91540.0
2020-06-29 12:30:00,32.29,32.31,32.18,32.19,43947.0,31.5766,31.5962,31.4691,31.4789,43947.0
2020-06-29 13:00:00,32.19,32.2,32.01,32.2,50304.0,31.4789,31.4886,31.3028,31.4886,50304.0
2020-06-29 13:30:00,32.23,32.24,32.11,32.15,30764.0,31.518,31.5277,31.4006,31.4397,30764.0
2020-06-29 14:00:00,32.15,32.17,31.89,31.9,48992.0,31.4397,31.4593,31.1855,31.1953,48992.0
2020-06-29 14:30:00,31.91,32.02,31.86,31.91,48148.0,31.205,31.3126,31.1561,31.205,48148.0
2020-06-29 15:00:00,31.91,32.08,31.83,32.07,51140.0,31.205,31.3713,31.1268,31.3615,51140.0
2020-06-29 15:30:00,32.07,32.28,32.06,32.28,254184.0,31.3615,31.5669,31.3517,31.5669,254184.0
2020-06-30 09:30:00,31.85,32.15,31.6,31.85,136928.0,31.1464,31.4397,30.9019,31.1464,136928.0
2020-06-30 10:00:00,31.86,32.24,31.86,32.14,43845.0,31.1561,31.5277,31.1561,31.43,43845.0
2020-06-30 10:30:00,32.13,32.28,32.0,32.28,46725.0,31.4202,31.5669,31.293,31.5669,46725.0
2020-06-30 11:00:00,32.28,32.37,32.2,32.27,79554.0,31.5669,31.6549,31.4886,31.5571,79554.0
2020-06-30 11:30:00,32.26,32.35,32.22,32.34,25841.0,31.5473,31.6353,31.5082,31.6255,25841.0
2020-06-30 12:00:00,32.35,32.49,32.32,32.39,34527.0,31.6353,31.7722,31.606,31.6744,34527.0
2020-06-30 12:30:00,32.4,32.42,32.13,32.14,48818.0,31.6842,31.7038,31.4202,31.43,48818.0
2020-06-30 13:00:00,32.14,32.18,32.07,32.13,29376.0,31.43,31.4691,31.3615,31.4202,29376.0
2020-06-30 13:30:00,32.14,32.17,32.05,32.11,42433.0,31.43,31.4593,31.3419,31.4006,42433.0
2020-06-30 14:00:00,32.13,32.15,32.05,32.13,48781.0,31.4202,31.4397,31.3419,31.4202,48781.0
2020-06-30 14:30:00,32.12,32.12,32.05,32.1,64154.0,31.4104,31.4104,31.3419,31.3908,64154.0
2020-06-30 15:00:00,32.1,32.28,32.01,32.21,64386.0,31.3908,31.5669,31.3028,31.4984,64386.0
2020-06-30 15:30:00,32.21,32.3,32.02,32.09,335612.0,31.4984,31.5864,31.3126,31.3811,335612.0
2020-07-01 09:30:00,32.3,32.3,31.62,31.69,77524.0,31.5864,31.5864,30.9214,30.9899,77524.0
2020-07-01 10:00:00,31.71,32.03,31.7,31.9,152297.0,31.0095,31.3224,30.9997,31.1953,152297.0
2020-07-01 10:30:00,31.93,32.03,31.64,31.71,94393.0,31.2246,31.3224,30.941,31.0095,94393.0
2020-07-01 11:00:00,31.71,31.71,31.3,31.33,42544.0,31.0095,31.0095,30.6085,30.6379,42544.0
2020-07-01 11:30:00,31.34,31.5,31.33,31.44,27371.0,30.6476,30.8041,30.6379,30.7454,27371.0
2020-07-01 12:00:00,31.45,31.55,31.36,31.51,29066.0,30.7552,30.853,30.6672,30.8139,29066.0
2020-07-01 12:30:00,31.51,31.58,31.39,31.43,25013.0,30.8139,30.8823,30.6965,30.7356,25013.0
2020-07-01 13:00:00,31.43,31.43,31.29,31.35,31202.0,30.7356,30.7356,30.5987,30.6574,31202.0
2020-07-01 13:30:00,31.34,31.36,31.26,31.27,37063.0,30.6476,30.6672,30.5694,30.5792,37063.0
2020-07-01 14:00:00,31.28,31.4,31.28,31.3,29820.0,30.589,30.7063,30.589,30.6085,29820.0
2020-07-01 14:30:00,31.31,31.34,31.13,31.23,47816.0,30.6183,30.6476,30.4423,30.5401,47816.0
2020-07-01 15:00:00,31.23,31.28,31.14,31.21,92570.0,30.5401,30.589,30.452,30.5205,92570.0
2020-07-01 15:30:00,31.21,31.25,31.01,31.04,255823.0,30.5205,30.5596,30.3249,30.3543,255823.0
2020-07-02 09:30:00,31.56,32.18,31.56,32.12,63872.0,30.8628,31.4691,30.8628,31.4104,63872.0
2020-07-02 10:00:00,32.14,32.24,31.81,31.82,68452.0,31.43,31.5277,31.1072,31.117,68452.0
2020-07-02 10:30:00,31.78,31.9,31.49,31.53,79566.0,31.0779,31.1953,30.7943,30.8334,79566.0
2020-07-02 11:00:00,31.53,31.57,31.32,31.46,86596.0,30.8334,30.8725,30.6281,30.765,86596.0
2020-07-02 11:30:00,31.46,31.66,31.45,31.58,46658.0,30.765,30.9606,30.7552,30.8823,46658.0
2020-07-02 12:00:00,31.59,31.62,31.5,31.62,25508.0,30.8921,30.9214,30.8041,30.9214,25508.0
2020-07-02 12:30:00,31.63,31.63,31.53,31.6,19082.0,30.9312,30.9312,30.8334,30.9019,19082.0
2020-07-02 13:00:00,31.61,31.65,31.58,31.62,17549.0,30.9117,30.9508,30.8823,30.9214,17549.0
2020-07-02 13:30:00,31.63,31.65,31.58,31.59,19370.0,30.9312,30.9508,30.8823,30.8921,19370.0
2020-07-02 14:00:00,31.58,31.66,31.51,31.65,34280.0,30.8823,30.9606,30.8139,30.9508,34280.0
2020-07-02 14:30:00,31.65,31.7,31.63,31.65,22533.0,30.9508,30.9997,30.9312,30.9508,22533.0
2020-07-02 15:00:00,31.65,31.68,31.54,31.64,36882.0,30.9508,30.9801,30.8432,30.941,36882.0
2020-07-02 15:30:00,31.65,31.7,31.32,31.45,174353.0,30.9508,30.9997,30.6281,30.7552,174353.0
2020-07-06 09:30:00,31.41,32.38,31.41,32.22,76834.0,30.7161,31.6647,30.7161,31.5082,76834.0
2020-07-06 10:00:00,32.22,32.28,31.49,31.61,57132.0,31.5082,31.5669,30.7943,30.9117,57132.0
2020-07-06 10:30:00,31.58,32.03,31.53,32.0,45033.0,30.8823,31.3224,30.8334,31.293,45033.0
2020-07-06 11:00:00,32.02,32.05,31.87,31.87,22051.0,31.3126,31.3419,31.1659,31.1659,22051.0
2020-07-06 11:30:00,31.87,31.87,31.68,31.68,24974.0,31.1659,31.1659,30.9801,30.9801,24974.0
2020-07-06 12:00:00,31.68,31.75,31.63,31.74,23261.0,30.9801,31.0486,30.9312,31.0388,23261.0
2020-07-06 12:30:00,31.75,31.79,31.67,31.77,36255.0,31.0486,31.0877,30.9703,31.0681,36255.0
2020-07-06 13:00:00,31.78,31.9,31.75,31.9,57679.0,31.0779,31.1953,31.0486,31.1953,57679.0
2020-07-06 13:30:00,31.9,31.96,31.87,31.94,22854.0,31.1953,31.2539,31.1659,31.2344,22854.0
2020-07-06 14:00:00,31.94,31.94,31.73,31.73,27810.0,31.2344,31.2344,31.029,31.029,27810.0
2020-07-06 14:30:00,31.73,31.79,31.68,31.73,38889.0,31.029,31.0877,30.9801,31.029,38889.0
2020-07-06 15:00:00,31.72,31.86,31.69,31.86,41580.0,31.0192,31.1561,30.9899,31.1561,41580.0
2020-07-06 15:30:00,31.87,31.99,31.83,31.87,211467.0,31.1659,31.2833,31.1268,31.1659,211467.0
2020-07-07 09:30:00,31.63,31.77,31.42,31.56,41404.0,30.9312,31.0681,30.7259,30.8628,41404.0
2020-07-07 10:00:00,31.54,31.72,31.33,31.34,83043.0,30.8432,31.0192,30.6379,30.6476,83043.0
2020-07-07 10:30:00,31.33,31.37,31.1,31.21,101340.0,30.6379,30.677,30.4129,30.5205,101340.0
2020-07-07 11:00:00,31.22,31.47,31.22,31.36,165540.0,30.5303,30.7748,30.5303,30.6672,165540.0
2020-07-07 11:30:00,31.36,31.38,31.14,31.19,40684.0,30.6672,30.6867,30.452,30.5009,40684.0
2020-07-07 12:00:00,31.19,31.25,31.16,31.21,33566.0,30.5009,30.5596,30.4716,30.5205,33566.0
2020-07-07 12:30:00,31.2,31.32,31.2,31.29,68313.0,30.5107,30.6281,30.5107,30.5987,68313.0
2020-07-07 13:00:00,31.28,31.3,31.2,31.24,34699.0,30.589,30.6085,30.5107,30.5498,34699.0
2020-07-07 13:30:00,31.25,31.28,31.2,31.25,28861.0,30.5596,30.589,30.5107,30.5596,28861.0
2020-07-07 14:00:00,31.25,31.27,31.04,31.04,30590.0,30.5596,30.5792,30.3543,30.3543,30590.0
2020-07-07 14:30:00,31.01,31.02,30.84,30.87,56563.0,30.3249,30.3347,30.1587,30.188,56563.0
2020-07-07 15:00:00,30.88,30.9,30.67,30.68,60219.0,30.1978,30.2174,29.9924,30.0022,60219.0
2020-07-07 15:30:00,30.68,30.82,30.66,30.73,175752.0,30.0022,30.1391,29.9827,30.0511,175752.0
2020-07-08 09:30:00,30.99,30.99,30.71,30.89,70489.0,30.3054,30.3054,30.0315,30.2076,70489.0
2020-07-08 10:00:00,30.9,31.03,30.83,30.84,44624.0,30.2174,30.3445,30.1489,30.1587,44624.0
2020-07-08 10:30:00,30.82,30.92,30.78,30.84,20809.0,30.1391,30.2369,30.1,30.1587,20809.0
2020-07-08 11:00:00,30.85,30.85,30.44,30.54,23837.0,30.1685,30.1685,29.7675,29.8653,23837.0
2020-07-08 11:30:00,30.56,30.69,30.53,30.67,23886.0,29.8849,30.012,29.8555,29.9924,23886.0
2020-07-08 12:00:00,30.7,30.76,30.64,30.75,18868.0,30.0218,30.0804,29.9631,30.0707,18868.0
2020-07-08 12:30:00,30.74,30.81,30.67,30.77,27348.0,30.0609,30.1293,29.9924,30.0902,27348.0
2020-07-08 13:00:00,30.76,30.79,30.62,30.64,18428.0,30.0804,30.1098,29.9435,29.9631,18428.0
2020-07-08 13:30:00,30.64,30.68,30.56,30.59,18760.0,29.9631,30.0022,29.8849,29.9142,18760.0
2020-07-08 14:00:00,30.6,30.64,30.53,30.63,20286.0,29.924,29.9631,29.8555,29.9533,20286.0
2020-07-08 14:30:00,30.61,30.7,30.51,30.66,57507.0,29.9338,30.0218,29.836,29.9827,57507.0
2020-07-08 15:00:00,30.67,30.85,30.63,30.85,67472.0,29.9924,30.1685,29.9533,30.1685,67472.0
2020-07-08 15:30:00,30.85,31.01,30.8,30.98,162303.0,30.1685,30.3249,30.1196,30.2956,162303.0
2020-07-09 09:30:00,30.94,31.23,30.75,30.83,39514.0,30.2565,30.5401,30.0707,30.1489,39514.0
2020-07-09 10:00:00,30.84,31.02,30.55,30.68,54889.0,30.1587,30.3347,29.8751,30.0022,54889.0
2020-07-09 10:30:00,30.69,30.76,30.33,30.36,58438.0,30.012,30.0804,29.6599,29.6893,58438.0
2020-07-09 11:00:00,30.36,30.43,30.15,30.38,35773.0,29.6893,29.7577,29.4839,29.7088,35773.0
2020-07-09 11:30:00,30.37,30.46,30.23,30.45,25817.0,29.6991,29.7871,29.5622,29.7773,25817.0
2020-07-09 12:00:00,30.44,30.56,30.43,30.45,18488.0,29.7675,29.8849,29.7577,29.7773,18488.0
2020-07-09 12:30:00,30.45,30.59,30.42,30.59,19852.0,29.7773,29.9142,29.748,29.9142,19852.0
2020-07-09 13:00:00,30.6,30.8,30.58,30.67,33123.0,29.924,30.1196,29.9044,29.9924,33123.0
2020-07-09 13:30:00,30.68,30.76,30.57,30.58,21101.0,30.0022,30.0804,29.8946,29.9044,21101.0
2020-07-09 14:00:00,30.58,30.78,30.56,30.76,19316.0,29.9044,30.1,29.8849,30.0804,19316.0
2020-07-09 14:30:00,30.76,30.79,30.65,30.74,30378.0,30.0804,30.1098,29.9729,30.0609,30378.0
2020-07-09 15:00:00,30.75,30.83,30.63,30.65,65284.0,30.0707,30.1489,29.9533,29.9729,65284.0
2020-07-09 15:30:00,30.63,30.73,30.52,30.56,179809.0,29.9533,30.0511,29.8457,29.8849,179809.0
2020-07-10 09:30:00,30.58,30.92,30.5,30.72,42599.0,29.9044,30.2369,29.8262,30.0413,42599.0
2020-07-10 10:00:00,30.68,30.86,30.44,30.8,47456.0,30.0022,30.1782,29.7675,30.1196,47456.0
2020-07-10 10:30:00,30.79,31.08,30.75,30.98,41047.0,30.1098,30.3934,30.0707,30.2956,41047.0
2020-07-10 11:00:00,30.96,31.07,30.78,31.04,42536.0,30.276,30.3836,30.1,30.3543,42536.0
2020-07-10 11:30:00,31.03,31.16,30.93,31.15,35324.0,30.3445,30.4716,30.2467,30.4618,35324.0
2020-07-10 12:00:00,31.15,31.21,31.09,31.11,22721.0,30.4618,30.5205,30.4032,30.4227,22721.0
2020-07-10 12:30:00,31.1,31.12,31.0,31.1,12879.0,30.4129,30.4325,30.3151,30.4129,12879.0
2020-07-10 13:00:00,31.09,31.09,30.91,30.95,15807.0,30.4032,30.4032,30.2271,30.2662,15807.0
2020-07-10 13:30:00,30.96,31.08,30.96,31.05,34460.0,30.276,30.3934,30.276,30.364,34460.0
2020-07-10 14:00:00,31.06,31.2,31.06,31.14,63080.0,30.3738,30.5107,30.3738,30.452,63080.0
2020-07-10 14:30:00,31.12,31.15,31.0,31.02,31506.0,30.4325,30.4618,30.3151,30.3347,31506.0
2020-07-10 15:00:00,31.02,31.2,31.0,31.15,44044.0,30.3347,30.5107,30.3151,30.4618,44044.0
2020-07-10 15:30:00,31.16,31.32,31.09,31.32,211565.0,30.4716,30.6281,30.4032,30.6281,211565.0
2020-07-13 09:30:00,31.76,32.71,31.7,32.63,182596.0,31.0584,31.9874,30.9997,31.9091,182596.0
2020-07-13 10:00:00,32.62,32.97,32.42,32.93,149628.0,31.8994,32.2416,31.7038,32.2025,149628.0
2020-07-13 10:30:00,32.94,32.98,32.65,32.79,86820.0,32.2123,32.2514,31.9287,32.0656,86820.0
2020-07-13 11:00:00,32.79,32.79,32.45,32.53,102228.0,32.0656,32.0656,31.7331,31.8113,102228.0
2020-07-13 11:30:00,32.53,32.59,32.3,32.36,68936.0,31.8113,31.87,31.5864,31.6451,68936.0
2020-07-13 12:00:00,32.36,32.37,32.22,32.26,33419.0,31.6451,31.6549,31.5082,31.5473,33419.0
2020-07-13 12:30:00,32.25,32.44,32.23,32.44,20437.0,31.5375,31.7233,31.518,31.7233,20437.0
2020-07-13 13:00:00,32.45,32.61,32.4,32.49,37850.0,31.7331,31.8896,31.6842,31.7722,37850.0
2020-07-13 13:30:00,32.48,32.54,32.42,32.44,47154.0,31.7624,31.8211,31.7038,31.7233,47154.0
2020-07-13 14:00:00,32.42,32.43,32.05,32.06,54009.0,31.7038,31.7135,31.3419,31.3517,54009.0
2020-07-13 14:30:00,32.05,32.23,32.04,32.21,53961.0,31.3419,31.518,31.3322,31.4984,53961.0
2020-07-13 15:00:00,32.22,32.22,31.88,31.9,91140.0,31.5082,31.5082,31.1757,31.1953,91140.0
2020-07-13 15:30:00,31.89,31.9,31.45,31.53,167658.0,31.1855,31.1953,30.7552,30.8334,167658.0
2020-07-14 09:30:00,31.33,31.47,31.01,31.36,57258.0,30.6379,30.7748,30.3249,30.6672,57258.0
2020-07-14 10:00:00,31.36,31.47,30.94,31.24,73690.0,30.6672,30.7748,30.2565,30.5498,73690.0
2020-07-14 10:30:00,31.3,31.35,31.2,31.23,49077.0,30.6085,30.6574,30.5107,30.5401,49077.0
2020-07-14 11:00:00,31.22,31.48,31.19,31.43,62320.0,30.5303,30.7845,30.5009,30.7356,62320.0
2020-07-14 11:30:00,31.41,31.74,31.41,31.58,59299.0,30.7161,31.0388,30.7161,30.8823,59299.0
2020-07-14 12:00:00,31.59,31.7,31.56,31.56,31609.0,30.8921,30.9997,30.8628,30.8628,31609.0
2020-07-14 12:30:00,31.57,31.61,31.45,31.48,27264.0,30.8725,30.9117,30.7552,30.7845,27264.0
2020-07-14 13:00:00,31.49,31.56,31.41,31.51,22509.0,30.7943,30.8628,30.7161,30.8139,22509.0
2020-07-14 13:30:00,31.51,31.71,31.5,31.6,35750.0,30.8139,31.0095,30.8041,30.9019,35750.0
2020-07-14 14:00:00,31.62,31.73,31.57,31.73,57221.0,30.9214,31.029,30.8725,31.029,57221.0
2020-07-14 14:30:00,31.73,31.9,31.73,31.88,59779.0,31.029,31.1953,31.029,31.1757,59779.0
2020-07-14 15:00:00,31.89,31.94,31.74,31.9,61879.0,31.1855,31.2344,31.0388,31.1953,61879.0
2020-07-14 15:30:00,31.9,32.01,31.83,31.98,150940.0,31.1953,31.3028,31.1268,31.2735,150940.0
2020-07-15 09:30:00,32.65,33.4,32.51,33.35,157377.0,31.9287,32.6621,31.7918,32.6132,157377.0
2020-07-15 10:00:00,33.38,33.41,32.67,32.8,131115.0,32.6426,32.6719,31.9482,32.0754,131115.0
2020-07-15 10:30:00,32.8,33.07,32.78,33.01,69352.0,32.0754,32.3394,32.0558,32.2807,69352.0
2020-07-15 11:00:00,33.01,33.04,32.61,32.68,76518.0,32.2807,32.3101,31.8896,31.958,76518.0
2020-07-15 11:30:00,32.69,32.85,32.55,32.55,43284.0,31.9678,32.1243,31.8309,31.8309,43284.0
2020-07-15 12:00:00,32.53,32.74,32.47,32.74,23157.0,31.8113,32.0167,31.7527,32.0167,23157.0
2020-07-15 12:30:00,32.72,32.85,32.63,32.85,22133.0,31.9971,32.1243,31.9091,32.1243,22133.0
2020-07-15 13:00:00,32.84,32.99,32.83,32.98,26772.0,32.1145,32.2612,32.1047,32.2514,26772.0
2020-07-15 13:30:00,32.98,33.12,32.96,33.06,35401.0,32.2514,32.3883,32.2318,32.3296,35401.0
2020-07-15 14:00:00,33.04,33.19,33.02,33.16,24056.0,32.3101,32.4568,32.2905,32.4274,24056.0
2020-07-15 14:30:00,33.18,33.27,33.09,33.12,42686.0,32.447,32.535,32.359,32.3883,42686.0
2020-07-15 15:00:00,33.11,33.32,33.1,33.32,60625.0,32.3785,32.5839,32.3687,32.5839,60625.0
2020-07-15 15:30:00,33.33,33.5,33.29,33.41,178883.0,32.5937,32.7599,32.5545,32.6719,178883.0
2020-07-16 09:30:00,34.11,34.85,33.69,34.34,394757.0,33.3564,34.0801,32.9457,33.5814,394757.0
2020-07-16 10:00:00,34.34,34.44,33.93,34.2,81394.0,33.5814,33.6791,33.1804,33.4444,81394.0
2020-07-16 10:30:00,34.19,34.29,33.9,33.91,122264.0,33.4347,33.5325,33.1511,33.1609,122264.0
2020-07-16 11:00:00,33.93,33.99,33.81,33.96,37093.0,33.1804,33.2391,33.0631,33.2097,37093.0
2020-07-16 11:30:00,33.96,33.99,33.8,33.86,39564.0,33.2097,33.2391,33.0533,33.112,39564.0
2020-07-16 12:00:00,33.84,33.85,33.7,33.72,28866.0,33.0924,33.1022,32.9555,32.9751,28866.0
2020-07-16 12:30:00,33.72,33.74,33.54,33.56,14227.0,32.9751,32.9946,32.799,32.8186,14227.0
2020-07-16 13:00:00,33.56,33.7,33.56,33.68,24987.0,32.8186,32.9555,32.8186,32.9359,24987.0
2020-07-16 13:30:00,33.68,33.68,33.5,33.64,46769.0,32.9359,32.9359,32.7599,32.8968,46769.0
2020-07-16 14:00:00,33.64,33.69,33.59,33.6,29790.0,32.8968,32.9457,32.8479,32.8577,29790.0
2020-07-16 14:30:00,33.59,33.59,33.22,33.44,103377.0,32.8479,32.8479,32.4861,32.7012,103377.0
2020-07-16 15:00:00,33.43,33.63,33.42,33.63,45364.0,32.6915,32.887,32.6817,32.887,45364.0
2020-07-16 15:30:00,33.63,33.73,33.53,33.66,220063.0,32.887,32.9848,32.7892,32.9164,220063.0
2020-07-17 09:30:00,34.07,34.13,33.63,33.82,82758.0,33.3173,33.376,32.887,33.0728,82758.0
2020-07-17 10:00:00,33.77,33.98,33.71,33.72,28945.0,33.0239,33.2293,32.9653,32.9751,28945.0
2020-07-17 10:30:00,33.73,34.06,33.72,34.01,50796.0,32.9848,33.3075,32.9751,33.2586,50796.0
2020-07-17 11:00:00,34.01,34.19,34.01,34.01,29985.0,33.2586,33.4347,33.2586,33.2586,29985.0
2020-07-17 11:30:00,34.02,34.17,34.01,34.16,27513.0,33.2684,33.4151,33.2586,33.4053,27513.0
2020-07-17 12:00:00,34.16,34.28,34.09,34.11,53662.0,33.4053,33.5227,33.3369,33.3564,53662.0
2020-07-17 12:30:00,34.13,34.15,33.92,33.94,22283.0,33.376,33.3956,33.1706,33.1902,22283.0
2020-07-17 13:00:00,33.94,34.01,33.93,33.97,20650.0,33.1902,33.2586,33.1804,33.2195,20650.0
2020-07-17 13:30:00,33.97,34.0,33.89,33.91,37208.0,33.2195,33.2489,33.1413,33.1609,37208.0
2020-07-17 14:00:00,33.89,33.95,33.81,33.85,30014.0,33.1413,33.2,33.0631,33.1022,30014.0
2020-07-17 14:30:00,33.84,33.85,33.71,33.82,31711.0,33.0924,33.1022,32.9653,33.0728,31711.0
2020-07-17 15:00:00,33.82,33.92,33.79,33.91,49069.0,33.0728,33.1706,33.0435,33.1609,49069.0
2020-07-17 15:30:00,33.91,34.01,33.88,33.89,143249.0,33.1609,33.2586,33.1315,33.1413,143249.0
2020-07-20 09:30:00,33.78,33.85,33.34,33.38,57955.0,33.0337,33.1022,32.6034,32.6426,57955.0
2020-07-20 10:00:00,33.36,33.51,33.26,33.43,42000.0,32.623,32.7697,32.5252,32.6915,42000.0
2020-07-20 10:30:00,33.45,33.64,33.39,33.41,24748.0,32.711,32.8968,32.6523,32.6719,24748.0
2020-07-20 11:00:00,33.4,33.5,33.4,33.42,20278.0,32.6621,32.7599,32.6621,32.6817,20278.0
2020-07-20 11:30:00,33.43,33.63,33.42,33.49,17581.0,32.6915,32.887,32.6817,32.7501,17581.0
2020-07-20 12:00:00,33.47,33.57,33.39,33.5,18691.0,32.7306,32.8284,32.6523,32.7599,18691.0
2020-07-20 12:30:00,33.5,33.62,33.48,33.58,12580.0,32.7599,32.8773,32.7404,32.8381,12580.0
2020-07-20 13:00:00,33.59,33.65,33.49,33.57,20938.0,32.8479,32.9066,32.7501,32.8284,20938.0
2020-07-20 13:30:00,33.57,33.73,33.57,33.68,14904.0,32.8284,32.9848,32.8284,32.9359,14904.0
2020-07-20 14:00:00,33.67,33.72,33.62,33.72,15984.0,32.9262,32.9751,32.8773,32.9751,15984.0
2020-07-20 14:30:00,33.72,33.78,33.72,33.77,20709.0,32.9751,33.0337,32.9751,33.0239,20709.0
2020-07-20 15:00:00,33.78,33.85,33.73,33.8,40459.0,33.0337,33.1022,32.9848,33.0533,40459.0
2020-07-20 15:30:00,33.81,33.94,33.81,33.86,92941.0,33.0631,33.1902,33.0631,33.112,92941.0
2020-07-21 09:30:00,34.05,34.55,34.05,34.49,51730.0,33.2978,33.7867,33.2978,33.728,51730.0
2020-07-21 10:00:00,34.51,34.57,34.03,34.06,18296.0,33.7476,33.8063,33.2782,33.3075,18296.0
2020-07-21 10:30:00,34.08,34.24,34.02,34.18,55729.0,33.3271,33.4836,33.2684,33.4249,55729.0
2020-07-21 11:00:00,34.2,34.47,34.18,34.43,25446.0,33.4444,33.7085,33.4249,33.6694,25446.0
2020-07-21 11:30:00,34.44,34.52,34.38,34.38,15956.0,33.6791,33.7574,33.6205,33.6205,15956.0
2020-07-21 12:00:00,34.49,34.51,34.32,34.38,18516.0,33.728,33.7476,33.5618,33.6205,18516.0
2020-07-21 12:30:00,34.39,34.39,34.3,34.36,14428.0,33.6302,33.6302,33.5422,33.6009,14428.0
2020-07-21 13:00:00,34.36,34.37,34.23,34.24,17356.0,33.6009,33.6107,33.4738,33.4836,17356.0
2020-07-21 13:30:00,34.23,34.25,34.13,34.14,10834.0,33.4738,33.4933,33.376,33.3858,10834.0
2020-07-21 14:00:00,34.15,34.19,34.06,34.18,20255.0,33.3956,33.4347,33.3075,33.4249,20255.0
2020-07-21 14:30:00,34.18,34.26,34.1,34.24,15174.0,33.4249,33.5031,33.3467,33.4836,15174.0
2020-07-21 15:00:00,34.23,34.23,34.04,34.07,21078.0,33.4738,33.4738,33.288,33.3173,21078.0
2020-07-21 15:30:00,34.08,34.1,33.88,33.98,77358.0,33.3271,33.3467,33.1315,33.2293,77358.0
2020-07-22 09:30:00,34.02,34.39,33.97,34.32,23874.0,33.2684,33.6302,33.2195,33.5618,23874.0
2020-07-22 10:00:00,34.28,34.36,34.22,34.25,20118.0,33.5227,33.6009,33.464,33.4933,20118.0
2020-07-22 10:30:00,34.27,34.44,34.22,34.32,27509.0,33.5129,33.6791,33.464,33.5618,27509.0
2020-07-22 11:00:00,34.34,34.37,34.26,34.3,12211.0,33.5814,33.6107,33.5031,33.5422,12211.0
2020-07-22 11:30:00,34.31,34.37,34.25,34.28,11848.0,33.552,33.6107,33.4933,33.5227,11848.0
2020-07-22 12:00:00,34.29,34.33,34.25,34.27,11750.0,33.5325,33.5716,33.4933,33.5129,11750.0
2020-07-22 12:30:00,34.26,34.32,34.24,34.24,19544.0,33.5031,33.5618,33.4836,33.4836,19544.0
2020-07-22 13:00:00,34.25,34.27,34.18,34.25,36881.0,33.4933,33.5129,33.4249,33.4933,36881.0
2020-07-22 13:30:00,34.24,34.24,34.05,34.05,7483.0,33.4836,33.4836,33.2978,33.2978,7483.0
2020-07-22 14:00:00,34.06,34.14,34.04,34.05,20382.0,33.3075,33.3858,33.288,33.2978,20382.0
2020-07-22 14:30:00,34.04,34.08,33.97,33.98,29384.0,33.288,33.3271,33.2195,33.2293,29384.0
2020-07-22 15:00:00,33.96,34.02,33.9,33.94,42093.0,33.2097,33.2684,33.1511,33.1902,42093.0
2020-07-22 15:30:00,33.93,34.08,33.92,34.01,118150.0,33.1804,33.3271,33.1706,33.2586,118150.0
2020-07-23 09:30:00,33.93,34.1,33.8,34.09,43668.0,33.1804,33.3467,33.0533,33.3369,43668.0
2020-07-23 10:00:00,34.1,34.16,33.92,34.02,23450.0,33.3467,33.4053,33.1706,33.2684,23450.0
2020-07-23 10:30:00,34.01,34.27,33.99,34.09,36867.0,33.2586,33.5129,33.2391,33.3369,36867.0
2020-07-23 11:00:00,34.11,34.4,34.1,34.39,24660.0,33.3564,33.64,33.3467,33.6302,24660.0
2020-07-23 11:30:00,34.39,34.5,34.38,34.44,21768.0,33.6302,33.7378,33.6205,33.6791,21768.0
2020-07-23 12:00:00,34.44,34.45,34.27,34.34,35502.0,33.6791,33.6889,33.5129,33.5814,35502.0
2020-07-23 12:30:00,34.33,34.33,34.19,34.2,37583.0,33.5716,33.5716,33.4347,33.4444,37583.0
2020-07-23 13:00:00,34.21,34.38,34.2,34.28,22337.0,33.4542,33.6205,33.4444,33.5227,22337.0
2020-07-23 13:30:00,34.28,34.28,33.94,34.06,40561.0,33.5227,33.5227,33.1902,33.3075,40561.0
2020-07-23 14:00:00,34.06,34.08,33.75,33.96,45470.0,33.3075,33.3271,33.0044,33.2097,45470.0
2020-07-23 14:30:00,33.96,34.1,33.92,34.05,36489.0,33.2097,33.3467,33.1706,33.2978,36489.0
2020-07-23 15:00:00,34.09,34.11,33.98,34.09,28246.0,33.3369,33.3564,33.2293,33.3369,28246.0
2020-07-23 15:30:00,34.08,34.24,34.0,34.15,125012.0,33.3271,33.4836,33.2489,33.3956,125012.0
2020-07-24 09:30:00,33.63,33.86,33.3,33.33,34828.0,32.887,33.112,32.5643,32.5937,34828.0
2020-07-24 10:00:00,33.36,33.71,33.34,33.68,37406.0,32.623,32.9653,32.6034,32.9359,37406.0
2020-07-24 10:30:00,33.69,33.69,33.49,33.55,21304.0,32.9457,32.9457,32.7501,32.8088,21304.0
2020-07-24 11:00:00,33.53,33.58,33.3,33.3,21158.0,32.7892,32.8381,32.5643,32.5643,21158.0
2020-07-24 11:30:00,33.3,33.37,33.27,33.32,18539.0,32.5643,32.6328,32.535,32.5839,18539.0
2020-07-24 12:00:00,33.35,33.35,33.24,33.33,10592.0,32.6132,32.6132,32.5057,32.5937,10592.0
2020-07-24 12:30:00,33.34,33.36,33.19,33.22,11014.0,32.6034,32.623,32.4568,32.4861,11014.0
2020-07-24 13:00:00,33.23,33.24,33.07,33.15,22260.0,32.4959,32.5057,32.3394,32.4176,22260.0
2020-07-24 13:30:00,33.14,33.2,33.07,33.18,17437.0,32.4079,32.4665,32.3394,32.447,17437.0
2020-07-24 14:00:00,33.18,33.26,33.17,33.22,24074.0,32.447,32.5252,32.4372,32.4861,24074.0
2020-07-24 14:30:00,33.23,33.23,33.07,33.08,30408.0,32.4959,32.4959,32.3394,32.3492,30408.0
2020-07-24 15:00:00,33.1,33.14,32.95,32.97,33080.0,32.3687,32.4079,32.2221,32.2416,33080.0
2020-07-24 15:30:00,32.97,33.08,32.88,32.89,162860.0,32.2416,32.3492,32.1536,32.1634,162860.0
2020-07-27 09:30:00,32.98,33.52,32.82,33.52,81509.0,32.2514,32.7795,32.0949,32.7795,81509.0
2020-07-27 10:00:00,33.52,33.53,33.34,33.51,42796.0,32.7795,32.7892,32.6034,32.7697,42796.0
2020-07-27 10:30:00,33.5,33.5,33.35,33.37,33559.0,32.7599,32.7599,32.6132,32.6328,33559.0
2020-07-27 11:00:00,33.39,33.4,33.14,33.18,61936.0,32.6523,32.6621,32.4079,32.447,61936.0
2020-07-27 11:30:00,33.18,33.21,33.02,33.1,79398.0,32.447,32.4763,32.2905,32.3687,79398.0
2020-07-27 12:00:00,33.1,33.37,33.05,33.36,57929.0,32.3687,32.6328,32.3199,32.623,57929.0
2020-07-27 12:30:00,33.36,33.59,33.25,33.58,117045.0,32.623,32.8479,32.5154,32.8381,117045.0
2020-07-27 13:00:00,33.59,33.68,33.53,33.65,32875.0,32.8479,32.9359,32.7892,32.9066,32875.0
2020-07-27 13:30:00,33.67,33.69,33.57,33.59,22209.0,32.9262,32.9457,32.8284,32.8479,22209.0
2020-07-27 14:00:00,33.6,33.66,33.57,33.57,28774.0,32.8577,32.9164,32.8284,32.8284,28774.0
2020-07-27 14:30:00,33.57,33.66,33.5,33.65,43372.0,32.8284,32.9164,32.7599,32.9066,43372.0
2020-07-27 15:00:00,33.65,33.85,33.65,33.81,98802.0,32.9066,33.1022,32.9066,33.0631,98802.0
2020-07-27 15:30:00,33.81,33.86,33.74,33.79,174172.0,33.0631,33.112,32.9946,33.0435,174172.0
2020-07-28 09:30:00,33.53,33.78,33.12,33.23,46338.0,32.7892,33.0337,32.3883,32.4959,46338.0
2020-07-28 10:00:00,33.21,33.39,33.16,33.34,28700.0,32.4763,32.6523,32.4274,32.6034,28700.0
2020-07-28 10:30:00,33.41,33.42,33.26,33.31,35505.0,32.6719,32.6817,32.5252,32.5741,35505.0
2020-07-28 11:00:00,33.3,33.47,33.2,33.38,21023.0,32.5643,32.7306,32.4665,32.6426,21023.0
2020-07-28 11:30:00,33.38,33.39,33.3,33.3,16366.0,32.6426,32.6523,32.5643,32.5643,16366.0
2020-07-28 12:00:00,33.27,33.28,33.1,33.14,20163.0,32.535,32.5448,32.3687,32.4079,20163.0
2020-07-28 12:30:00,33.16,33.19,33.09,33.17,26120.0,32.4274,32.4568,32.359,32.4372,26120.0
2020-07-28 13:00:00,33.19,33.25,33.14,33.23,31836.0,32.4568,32.5154,32.4079,32.4959,31836.0
2020-07-28 13:30:00,33.23,33.28,33.22,33.25,13338.0,32.4959,32.5448,32.4861,32.5154,13338.0
2020-07-28 14:00:00,33.26,33.28,33.12,33.13,26024.0,32.5252,32.5448,32.3883,32.3981,26024.0
2020-07-28 14:30:00,33.13,33.2,33.05,33.05,38788.0,32.3981,32.4665,32.3199,32.3199,38788.0
2020-07-28 15:00:00,33.05,33.05,32.93,32.96,41561.0,32.3199,32.3199,32.2025,32.2318,41561.0
2020-07-28 15:30:00,32.95,32.97,32.68,32.72,152892.0,32.2221,32.2416,31.958,31.9971,152892.0
2020-07-29 09:30:00,32.93,33.35,32.79,33.26,71240.0,32.2025,32.6132,32.0656,32.5252,71240.0
2020-07-29 10:00:00,33.26,33.51,33.25,33.29,40922.0,32.5252,32.7697,32.5154,32.5545,40922.0
2020-07-29 10:30:00,33.29,33.32,33.19,33.27,36902.0,32.5545,32.5839,32.4568,32.535,36902.0
2020-07-29 11:00:00,33.26,33.42,33.21,33.39,33415.0,32.5252,32.6817,32.4763,32.6523,33415.0
2020-07-29 11:30:00,33.38,33.44,33.31,33.44,27035.0,32.6426,32.7012,32.5741,32.7012,27035.0
2020-07-29 12:00:00,33.44,33.46,33.34,33.43,20575.0,32.7012,32.7208,32.6034,32.6915,20575.0
2020-07-29 12:30:00,33.43,33.56,33.42,33.55,20028.0,32.6915,32.8186,32.6817,32.8088,20028.0
2020-07-29 13:00:00,33.54,33.66,33.54,33.6,18718.0,32.799,32.9164,32.799,32.8577,18718.0
2020-07-29 13:30:00,33.6,33.69,33.59,33.69,17612.0,32.8577,32.9457,32.8479,32.9457,17612.0
2020-07-29 14:00:00,33.69,33.75,33.65,33.73,24004.0,32.9457,33.0044,32.9066,32.9848,24004.0
2020-07-29 14:30:00,33.73,33.83,33.67,33.69,34580.0,32.9848,33.0826,32.9262,32.9457,34580.0
2020-07-29 15:00:00,33.69,33.79,33.57,33.76,28400.0,32.9457,33.0435,32.8284,33.0142,28400.0
2020-07-29 15:30:00,33.75,33.86,33.61,33.74,86401.0,33.0044,33.112,32.8675,32.9946,86401.0
2020-07-30 09:30:00,33.16,33.52,33.06,33.18,56767.0,32.4274,32.7795,32.3296,32.447,56767.0
2020-07-30 10:00:00,33.17,33.39,33.1,33.23,49475.0,32.4372,32.6523,32.3687,32.4959,49475.0
2020-07-30 10:30:00,33.23,33.42,33.18,33.31,49625.0,32.4959,32.6817,32.447,32.5741,49625.0
2020-07-30 11:00:00,33.34,33.56,33.31,33.48,26981.0,32.6034,32.8186,32.5741,32.7404,26981.0
2020-07-30 11:30:00,33.48,33.67,33.46,33.61,22649.0,32.7404,32.9262,32.7208,32.8675,22649.0
2020-07-30 12:00:00,33.63,33.79,33.56,33.72,28872.0,32.887,33.0435,32.8186,32.9751,28872.0
2020-07-30 12:30:00,33.74,33.77,33.65,33.75,41125.0,32.9946,33.0239,32.9066,33.0044,41125.0
2020-07-30 13:00:00,33.74,33.89,33.73,33.8,21532.0,32.9946,33.1413,32.9848,33.0533,21532.0
2020-07-30 13:30:00,33.79,33.87,33.72,33.87,21308.0,33.0435,33.1217,32.9751,33.1217,21308.0
2020-07-30 14:00:00,33.87,33.93,33.84,33.86,30483.0,33.1217,33.1804,33.0924,33.112,30483.0
2020-07-30 14:30:00,33.87,34.01,33.87,34.0,32260.0,33.1217,33.2586,33.1217,33.2489,32260.0
2020-07-30 15:00:00,34.0,34.07,33.86,34.07,32758.0,33.2489,33.3173,33.112,33.3173,32758.0
2020-07-30 15:30:00,34.09,34.17,34.02,34.17,135606.0,33.3369,33.4151,33.2684,33.4151,135606.0
2020-07-31 09:30:00,34.23,34.99,34.1,34.64,218151.0,33.4738,34.217,33.3467,33.8747,218151.0
2020-07-31 10:00:00,34.65,34.65,34.06,34.23,42539.0,33.8845,33.8845,33.3075,33.4738,42539.0
2020-07-31 10:30:00,34.22,34.32,34.13,34.18,36924.0,33.464,33.5618,33.376,33.4249,36924.0
2020-07-31 11:00:00,34.16,34.38,34.12,34.36,32766.0,33.4053,33.6205,33.3662,33.6009,32766.0
2020-07-31 11:30:00,34.37,34.39,34.13,34.13,27017.0,33.6107,33.6302,33.376,33.376,27017.0
2020-07-31 12:00:00,34.11,34.25,34.06,34.24,21896.0,33.3564,33.4933,33.3075,33.4836,21896.0
2020-07-31 12:30:00,34.2,34.3,34.11,34.29,31001.0,33.4444,33.5422,33.3564,33.5325,31001.0
2020-07-31 13:00:00,34.28,34.33,34.25,34.31,20575.0,33.5227,33.5716,33.4933,33.552,20575.0
2020-07-31 13:30:00,34.32,34.33,34.22,34.27,24939.0,33.5618,33.5716,33.464,33.5129,24939.0
2020-07-31 14:00:00,34.28,34.33,34.17,34.29,24467.0,33.5227,33.5716,33.4151,33.5325,24467.0
2020-07-31 14:30:00,34.3,34.51,34.29,34.51,26216.0,33.5422,33.7476,33.5325,33.7476,26216.0
2020-07-31 15:00:00,34.51,34.64,34.5,34.58,33296.0,33.7476,33.8747,33.7378,33.8161,33296.0
2020-07-31 15:30:00,34.58,34.87,34.57,34.86,186067.0,33.8161,34.0996,33.8063,34.0899,186067.0
2020-08-03 09:30:00,35.0,35.69,34.93,35.61,169871.0,34.2268,34.9015,34.1583,34.8233,169871.0
2020-08-03 10:00:00,35.62,35.77,35.41,35.42,40691.0,34.8331,34.9798,34.6277,34.6375,40691.0
2020-08-03 10:30:00,35.42,35.45,35.13,35.14,30751.0,34.6375,34.6668,34.3539,34.3637,30751.0
2020-08-03 11:00:00,35.15,35.22,35.07,35.11,30097.0,34.3735,34.4419,34.2952,34.3343,30097.0
2020-08-03 11:30:00,35.11,35.29,35.08,35.26,19261.0,34.3343,34.5104,34.305,34.481,19261.0
2020-08-03 12:00:00,35.26,35.26,35.12,35.12,15969.0,34.481,34.481,34.3441,34.3441,15969.0
2020-08-03 12:30:00,35.1,35.13,35.0,35.02,18302.0,34.3246,34.3539,34.2268,34.2463,18302.0
2020-08-03 13:00:00,35.02,35.07,34.88,35.05,38797.0,34.2463,34.2952,34.1094,34.2757,38797.0
2020-08-03 13:30:00,35.04,35.23,35.03,35.2,31255.0,34.2659,34.4517,34.2561,34.4224,31255.0
2020-08-03 14:00:00,35.19,35.21,35.04,35.19,28621.0,34.4126,34.4321,34.2659,34.4126,28621.0
2020-08-03 14:30:00,35.19,35.21,35.14,35.14,33755.0,34.4126,34.4321,34.3637,34.3637,33755.0
2020-08-03 15:00:00,35.14,35.18,35.06,35.12,40658.0,34.3637,34.4028,34.2854,34.3441,40658.0
2020-08-03 15:30:00,35.11,35.31,35.05,35.23,179915.0,34.3343,34.5299,34.2757,34.4517,179915.0
2020-08-04 09:30:00,35.2,35.36,34.94,35.1,62134.0,34.4224,34.5788,34.1681,34.3246,62134.0
2020-08-04 10:00:00,35.11,35.21,34.97,35.05,48167.0,34.3343,34.4321,34.1974,34.2757,48167.0
2020-08-04 10:30:00,35.02,35.15,34.95,35.13,50751.0,34.2463,34.3735,34.1779,34.3539,50751.0
2020-08-04 11:00:00,35.13,35.2,35.06,35.19,29188.0,34.3539,34.4224,34.2854,34.4126,29188.0
2020-08-04 11:30:00,35.18,35.18,35.04,35.04,24700.0,34.4028,34.4028,34.2659,34.2659,24700.0
2020-08-04 12:00:00,35.05,35.08,34.92,34.97,24133.0,34.2757,34.305,34.1485,34.1974,24133.0
2020-08-04 12:30:00,34.95,35.08,34.95,35.07,24847.0,34.1779,34.305,34.1779,34.2952,24847.0
2020-08-04 13:00:00,35.07,35.1,35.03,35.07,22776.0,34.2952,34.3246,34.2561,34.2952,22776.0
2020-08-04 13:30:00,35.06,35.08,35.01,35.05,18585.0,34.2854,34.305,34.2366,34.2757,18585.0
2020-08-04 14:00:00,35.05,35.1,34.91,34.93,29662.0,34.2757,34.3246,34.1388,34.1583,29662.0
2020-08-04 14:30:00,34.93,34.94,34.86,34.9,29822.0,34.1583,34.1681,34.0899,34.129,29822.0
2020-08-04 15:00:00,34.91,35.04,34.9,35.03,65567.0,34.1388,34.2659,34.129,34.2561,65567.0
2020-08-04 15:30:00,35.03,35.13,35.0,35.13,127532.0,34.2561,34.3539,34.2268,34.3539,127532.0
2020-08-05 09:30:00,35.45,35.52,35.29,35.46,62474.0,34.6668,34.7353,34.5104,34.6766,62474.0
2020-08-05 10:00:00,35.47,35.55,35.4,35.49,35483.0,34.6864,34.7646,34.6179,34.7059,35483.0
2020-08-05 10:30:00,35.52,35.68,35.43,35.63,27102.0,34.7353,34.8917,34.6473,34.8429,27102.0
2020-08-05 11:00:00,35.64,35.78,35.63,35.66,49301.0,34.8526,34.9895,34.8429,34.8722,49301.0
2020-08-05 11:30:00,35.66,35.7,35.63,35.64,19123.0,34.8722,34.9113,34.8429,34.8526,19123.0
2020-08-05 12:00:00,35.63,35.65,35.48,35.49,21714.0,34.8429,34.8624,34.6962,34.7059,21714.0
2020-08-05 12:30:00,35.49,35.52,35.43,35.46,21144.0,34.7059,34.7353,34.6473,34.6766,21144.0
2020-08-05 13:00:00,35.46,35.51,35.44,35.5,33812.0,34.6766,34.7255,34.6571,34.7157,33812.0
2020-08-05 13:30:00,35.48,35.52,35.47,35.5,18467.0,34.6962,34.7353,34.6864,34.7157,18467.0
2020-08-05 14:00:00,35.5,35.57,35.49,35.57,19190.0,34.7157,34.7842,34.7059,34.7842,19190.0
2020-08-05 14:30:00,35.57,35.62,35.54,35.55,23515.0,34.7842,34.8331,34.7548,34.7646,23515.0
2020-08-05 15:00:00,35.55,35.67,35.53,35.53,61132.0,34.7646,34.882,34.7451,34.7451,61132.0
2020-08-05 15:30:00,35.51,35.65,35.34,35.6,189734.0,34.7255,34.8624,34.5593,34.8135,189734.0
2020-08-06 09:30:00,35.4,35.54,35.36,35.42,85042.0,34.6179,34.7548,34.5788,34.6375,85042.0
2020-08-06 10:00:00,35.41,35.55,35.23,35.42,70093.0,34.6277,34.7646,34.4517,34.6375,70093.0
2020-08-06 10:30:00,35.43,35.47,35.22,35.39,24989.0,34.6473,34.6864,34.4419,34.6082,24989.0
2020-08-06 11:00:00,35.38,35.39,35.23,35.26,11930.0,34.5984,34.6082,34.4517,34.481,11930.0
2020-08-06 11:30:00,35.26,35.27,35.13,35.24,8941.0,34.481,34.4908,34.3539,34.4615,8941.0
2020-08-06 12:00:00,35.24,35.36,35.24,35.29,12423.0,34.4615,34.5788,34.4615,34.5104,12423.0
2020-08-06 12:30:00,35.29,35.31,35.21,35.31,21313.0,34.5104,34.5299,34.4321,34.5299,21313.0
2020-08-06 13:00:00,35.32,35.34,35.24,35.24,6333.0,34.5397,34.5593,34.4615,34.4615,6333.0
2020-08-06 13:30:00,35.25,35.26,35.18,35.26,13055.0,34.4712,34.481,34.4028,34.481,13055.0
2020-08-06 14:00:00,35.32,35.42,35.3,35.4,9172.0,34.5397,34.6375,34.5201,34.6179,9172.0
2020-08-06 14:30:00,35.39,35.54,35.38,35.47,30701.0,34.6082,34.7548,34.5984,34.6864,30701.0
2020-08-06 15:00:00,35.47,35.47,35.36,35.45,22296.0,34.6864,34.6864,34.5788,34.6668,22296.0
2020-08-06 15:30:00,35.46,35.49,35.33,35.36,61855.0,34.6766,34.7059,34.5495,34.5788,61855.0
2020-08-07 09:30:00,35.17,35.31,34.8,34.8,43136.0,34.393,34.5299,34.0312,34.0312,43136.0
2020-08-07 10:00:00,34.78,34.93,34.59,34.84,50693.0,34.0116,34.1583,33.8258,34.0703,50693.0
2020-08-07 10:30:00,34.86,35.19,34.82,35.04,61633.0,34.0899,34.4126,34.0507,34.2659,61633.0
2020-08-07 11:00:00,35.05,35.28,35.05,35.19,40844.0,34.2757,34.5006,34.2757,34.4126,40844.0
2020-08-07 11:30:00,35.2,35.23,35.08,35.08,29548.0,34.4224,34.4517,34.305,34.305,29548.0
2020-08-07 12:00:00,35.07,35.18,34.99,35.18,21494.0,34.2952,34.4028,34.217,34.4028,21494.0
2020-08-07 12:30:00,35.17,35.18,34.98,35.04,56185.0,34.393,34.4028,34.2072,34.2659,56185.0
2020-08-07 13:00:00,35.04,35.05,34.81,34.91,32931.0,34.2659,34.2757,34.041,34.1388,32931.0
2020-08-07 13:30:00,34.9,34.9,34.79,34.8,26774.0,34.129,34.129,34.0214,34.0312,26774.0
2020-08-07 14:00:00,34.8,34.86,34.69,34.74,23340.0,34.0312,34.0899,33.9236,33.9725,23340.0
2020-08-07 14:30:00,34.73,34.81,34.69,34.81,22089.0,33.9627,34.041,33.9236,34.041,22089.0
2020-08-07 15:00:00,34.81,34.97,34.8,34.9,24849.0,34.041,34.1974,34.0312,34.129,24849.0
2020-08-07 15:30:00,34.91,35.08,34.82,35.08,95875.0,34.1388,34.305,34.0507,34.305,95875.0
2020-08-10 09:30:00,35.12,35.37,35.07,35.25,24005.0,34.3441,34.5886,34.2952,34.4712,24005.0
2020-08-10 10:00:00,35.26,35.29,35.07,35.15,18720.0,34.481,34.5104,34.2952,34.3735,18720.0
2020-08-10 10:30:00,35.13,35.13,34.64,34.66,23363.0,34.3539,34.3539,33.8747,33.8943,23363.0
2020-08-10 11:00:00,34.66,34.8,34.65,34.71,32592.0,33.8943,34.0312,33.8845,33.9432,32592.0
2020-08-10 11:30:00,34.72,34.82,34.69,34.75,20816.0,33.953,34.0507,33.9236,33.9823,20816.0
2020-08-10 12:00:00,34.75,35.1,34.73,35.08,27347.0,33.9823,34.3246,33.9627,34.305,27347.0
2020-08-10 12:30:00,35.08,35.12,35.05,35.09,8607.0,34.305,34.3441,34.2757,34.3148,8607.0
2020-08-10 13:00:00,35.1,35.12,35.0,35.04,17936.0,34.3246,34.3441,34.2268,34.2659,17936.0
2020-08-10 13:30:00,35.02,35.1,34.93,34.93,11957.0,34.2463,34.3246,34.1583,34.1583,11957.0
2020-08-10 14:00:00,34.94,35.01,34.93,34.99,11606.0,34.1681,34.2366,34.1583,34.217,11606.0
2020-08-10 14:30:00,34.98,34.99,34.78,34.9,25766.0,34.2072,34.217,34.0116,34.129,25766.0
2020-08-10 15:00:00,34.89,34.97,34.84,34.84,29828.0,34.1192,34.1974,34.0703,34.0703,29828.0
2020-08-10 15:30:00,34.84,34.86,34.74,34.82,139999.0,34.0703,34.0899,33.9725,34.0507,139999.0
2020-08-11 09:30:00,35.22,35.74,35.12,35.7,57857.0,34.4419,34.9504,34.3441,34.9113,57857.0
2020-08-11 10:00:00,35.71,35.75,35.23,35.37,56673.0,34.9211,34.9602,34.4517,34.5886,56673.0
2020-08-11 10:30:00,35.39,35.68,35.38,35.68,31295.0,34.6082,34.8917,34.5984,34.8917,31295.0
2020-08-11 11:00:00,35.69,35.9,35.65,35.77,118712.0,34.9015,35.1069,34.8624,34.9798,118712.0
2020-08-11 11:30:00,35.76,35.78,35.49,35.52,19515.0,34.97,34.9895,34.7059,34.7353,19515.0
2020-08-11 12:00:00,35.51,35.58,35.33,35.55,54528.0,34.7255,34.794,34.5495,34.7646,54528.0
2020-08-11 12:30:00,35.53,35.62,35.47,35.5,13863.0,34.7451,34.8331,34.6864,34.7157,13863.0
2020-08-11 13:00:00,35.51,35.7,35.5,35.7,10258.0,34.7255,34.9113,34.7157,34.9113,10258.0
2020-08-11 13:30:00,35.7,35.75,35.63,35.68,14685.0,34.9113,34.9602,34.8429,34.8917,14685.0
2020-08-11 14:00:00,35.67,35.7,35.53,35.54,26630.0,34.882,34.9113,34.7451,34.7548,26630.0
2020-08-11 14:30:00,35.53,35.58,35.46,35.55,22544.0,34.7451,34.794,34.6766,34.7646,22544.0
2020-08-11 15:00:00,35.52,35.53,35.13,35.26,37567.0,34.7353,34.7451,34.3539,34.481,37567.0
2020-08-11 15:30:00,35.23,35.24,34.92,34.99,91089.0,34.4517,34.4615,34.1485,34.217,91089.0
2020-08-12 09:30:00,35.28,35.45,35.16,35.25,66680.0,34.5006,34.6668,34.3832,34.4712,66680.0
2020-08-12 10:00:00,35.26,35.45,35.14,35.4,14194.0,34.481,34.6668,34.3637,34.6179,14194.0
2020-08-12 10:30:00,35.42,35.42,35.18,35.23,15063.0,34.6375,34.6375,34.4028,34.4517,15063.0
2020-08-12 11:00:00,35.18,35.28,35.13,35.22,15070.0,34.4028,34.5006,34.3539,34.4419,15070.0
2020-08-12 11:30:00,35.21,35.27,35.08,35.1,14047.0,34.4321,34.4908,34.305,34.3246,14047.0
2020-08-12 12:00:00,35.1,35.2,34.97,35.2,39482.0,34.3246,34.4224,34.1974,34.4224,39482.0
2020-08-12 12:30:00,35.18,35.34,35.15,35.16,11615.0,34.4028,34.5593,34.3735,34.3832,11615.0
2020-08-12 13:00:00,35.16,35.16,35.02,35.04,11372.0,34.3832,34.3832,34.2463,34.2659,11372.0
2020-08-12 13:30:00,35.06,35.18,35.06,35.18,9997.0,34.2854,34.4028,34.2854,34.4028,9997.0
2020-08-12 14:00:00,35.19,35.21,35.14,35.14,8203.0,34.4126,34.4321,34.3637,34.3637,8203.0
2020-08-12 14:30:00,35.12,35.25,35.11,35.17,12241.0,34.3441,34.4712,34.3343,34.393,12241.0
2020-08-12 15:00:00,35.16,35.22,35.11,35.17,26278.0,34.3832,34.4419,34.3343,34.393,26278.0
2020-08-12 15:30:00,35.18,35.29,35.09,35.26,62615.0,34.4028,34.5104,34.3148,34.481,62615.0
2020-08-13 09:30:00,34.95,34.95,34.5,34.91,97480.0,34.2564,34.2564,33.8153,34.2172,97480.0
2020-08-13 10:00:00,34.9,35.07,34.79,34.79,45750.0,34.2074,34.374,34.0996,34.0996,45750.0
2020-08-13 10:30:00,34.78,34.91,34.69,34.91,17592.0,34.0898,34.2172,34.0015,34.2172,17592.0
2020-08-13 11:00:00,34.89,34.9,34.74,34.83,11962.0,34.1976,34.2074,34.0505,34.1388,11962.0
2020-08-13 11:30:00,34.83,34.84,34.75,34.82,12572.0,34.1388,34.1486,34.0603,34.129,12572.0
2020-08-13 12:00:00,34.85,35.07,34.79,35.02,37890.0,34.1584,34.374,34.0996,34.325,37890.0
2020-08-13 12:30:00,35.02,35.14,35.02,35.11,15801.0,34.325,34.4426,34.325,34.4132,15801.0
2020-08-13 13:00:00,35.12,35.13,34.91,34.93,11417.0,34.423,34.4328,34.2172,34.2368,11417.0
2020-08-13 13:30:00,34.93,35.04,34.86,35.02,14184.0,34.2368,34.3446,34.1682,34.325,14184.0
2020-08-13 14:00:00,35.02,35.03,34.83,34.92,14629.0,34.325,34.3348,34.1388,34.227,14629.0
2020-08-13 14:30:00,34.91,34.92,34.65,34.75,24656.0,34.2172,34.227,33.9623,34.0603,24656.0
2020-08-13 15:00:00,34.76,34.89,34.72,34.87,19033.0,34.0701,34.1976,34.0309,34.178,19033.0
2020-08-13 15:30:00,34.86,34.88,34.72,34.83,122319.0,34.1682,34.1878,34.0309,34.1388,122319.0
2020-08-14 09:30:00,34.62,34.76,34.49,34.76,17113.0,33.9329,34.0701,33.8055,34.0701,17113.0
2020-08-14 10:00:00,34.76,34.99,34.69,34.93,22867.0,34.0701,34.2956,34.0015,34.2368,22867.0
2020-08-14 10:30:00,34.91,34.99,34.79,34.79,12870.0,34.2172,34.2956,34.0996,34.0996,12870.0
2020-08-14 11:00:00,34.76,34.96,34.75,34.91,13383.0,34.0701,34.2662,34.0603,34.2172,13383.0
2020-08-14 11:30:00,34.92,34.94,34.74,34.81,14125.0,34.227,34.2466,34.0505,34.1192,14125.0
2020-08-14 12:00:00,34.8,34.99,34.78,34.97,25253.0,34.1094,34.2956,34.0898,34.276,25253.0
2020-08-14 12:30:00,34.95,35.01,34.92,34.96,12694.0,34.2564,34.3152,34.227,34.2662,12694.0
2020-08-14 13:00:00,34.95,34.97,34.87,34.95,19825.0,34.2564,34.276,34.178,34.2564,19825.0
2020-08-14 13:30:00,34.95,34.99,34.84,34.97,16741.0,34.2564,34.2956,34.1486,34.276,16741.0
2020-08-14 14:00:00,34.97,35.02,34.92,34.94,14642.0,34.276,34.325,34.227,34.2466,14642.0
2020-08-14 14:30:00,34.93,34.95,34.83,34.88,17170.0,34.2368,34.2564,34.1388,34.1878,17170.0
2020-08-14 15:00:00,34.84,34.89,34.68,34.73,28197.0,34.1486,34.1976,33.9917,34.0407,28197.0
2020-08-14 15:30:00,34.71,34.82,34.66,34.75,110434.0,34.0211,34.129,33.9721,34.0603,110434.0
2020-08-17 09:30:00,34.97,35.22,34.82,34.82,33436.0,34.276,34.521,34.129,34.129,33436.0
2020-08-17 10:00:00,34.81,34.82,34.64,34.8,17323.0,34.1192,34.129,33.9525,34.1094,17323.0
2020-08-17 10:30:00,34.82,34.87,34.74,34.82,24345.0,34.129,34.178,34.0505,34.129,24345.0
2020-08-17 11:00:00,34.82,34.86,34.79,34.83,15307.0,34.129,34.1682,34.0996,34.1388,15307.0
2020-08-17 11:30:00,34.84,34.86,34.76,34.82,15059.0,34.1486,34.1682,34.0701,34.129,15059.0
2020-08-17 12:00:00,34.84,34.84,34.68,34.72,21800.0,34.1486,34.1486,33.9917,34.0309,21800.0
2020-08-17 12:30:00,34.72,34.84,34.71,34.82,19130.0,34.0309,34.1486,34.0211,34.129,19130.0
2020-08-17 13:00:00,34.83,34.92,34.79,34.92,21399.0,34.1388,34.227,34.0996,34.227,21399.0
2020-08-17 13:30:00,34.92,34.97,34.86,34.94,19492.0,34.227,34.276,34.1682,34.2466,19492.0
2020-08-17 14:00:00,34.95,35.04,34.95,35.02,23887.0,34.2564,34.3446,34.2564,34.325,23887.0
2020-08-17 14:30:00,35.03,35.05,34.94,35.02,35827.0,34.3348,34.3544,34.2466,34.325,35827.0
2020-08-17 15:00:00,35.03,35.11,35.03,35.07,52032.0,34.3348,34.4132,34.3348,34.374,52032.0
2020-08-17 15:30:00,35.07,35.12,34.86,34.93,167103.0,34.374,34.423,34.1682,34.2368,167103.0
2020-08-18 09:30:00,34.76,34.84,34.31,34.38,53973.0,34.0701,34.1486,33.6291,33.6977,53973.0
2020-08-18 10:00:00,34.38,34.5,34.14,34.14,42888.0,33.6977,33.8153,33.4625,33.4625,42888.0
2020-08-18 10:30:00,34.16,34.45,34.14,34.45,29908.0,33.4821,33.7663,33.4625,33.7663,29908.0
2020-08-18 11:00:00,34.45,34.59,34.4,34.48,24396.0,33.7663,33.9035,33.7173,33.7957,24396.0
2020-08-18 11:30:00,34.5,34.56,34.36,34.41,18369.0,33.8153,33.8741,33.6781,33.7271,18369.0
2020-08-18 12:00:00,34.42,34.42,34.2,34.22,15529.0,33.7369,33.7369,33.5213,33.5409,15529.0
2020-08-18 12:30:00,34.22,34.31,34.17,34.25,14316.0,33.5409,33.6291,33.4919,33.5703,14316.0
2020-08-18 13:00:00,34.24,34.29,34.18,34.18,17470.0,33.5605,33.6095,33.5017,33.5017,17470.0
2020-08-18 13:30:00,34.19,34.29,34.18,34.24,16076.0,33.5115,33.6095,33.5017,33.5605,16076.0
2020-08-18 14:00:00,34.24,34.24,33.99,34.07,112559.0,33.5605,33.5605,33.3154,33.3938,112559.0
2020-08-18 14:30:00,34.07,34.08,33.92,33.95,30712.0,33.3938,33.4036,33.2468,33.2762,30712.0
2020-08-18 15:00:00,33.95,34.01,33.91,33.95,38944.0,33.2762,33.335,33.237,33.2762,38944.0
2020-08-18 15:30:00,33.95,34.11,33.95,34.04,244889.0,33.2762,33.433,33.2762,33.3644,244889.0
2020-08-19 09:30:00,34.12,34.62,34.05,34.48,55224.0,33.4429,33.9329,33.3742,33.7957,55224.0
2020-08-19 10:00:00,34.46,34.64,34.24,34.37,50170.0,33.7761,33.9525,33.5605,33.6879,50170.0
2020-08-19 10:30:00,34.34,34.66,34.33,34.61,24898.0,33.6585,33.9721,33.6487,33.9231,24898.0
2020-08-19 11:00:00,34.6,34.67,34.43,34.59,24504.0,33.9133,33.9819,33.7467,33.9035,24504.0
2020-08-19 11:30:00,34.61,34.77,34.6,34.76,23466.0,33.9231,34.08,33.9133,34.0701,23466.0
2020-08-19 12:00:00,34.75,34.79,34.71,34.72,18460.0,34.0603,34.0996,34.0211,34.0309,18460.0
2020-08-19 12:30:00,34.72,34.76,34.67,34.73,15722.0,34.0309,34.0701,33.9819,34.0407,15722.0
2020-08-19 13:00:00,34.73,34.8,34.69,34.74,13576.0,34.0407,34.1094,34.0015,34.0505,13576.0
2020-08-19 13:30:00,34.71,34.78,34.7,34.77,13987.0,34.0211,34.0898,34.0113,34.08,13987.0
2020-08-19 14:00:00,34.77,34.78,34.48,34.55,43884.0,34.08,34.0898,33.7957,33.8643,43884.0
2020-08-19 14:30:00,34.58,34.77,34.56,34.73,37986.0,33.8937,34.08,33.8741,34.0407,37986.0
2020-08-19 15:00:00,34.73,34.87,34.7,34.8,117878.0,34.0407,34.178,34.0113,34.1094,117878.0
2020-08-19 15:30:00,34.81,35.02,34.77,34.82,296287.0,34.1192,34.325,34.08,34.129,296287.0
2020-08-20 09:30:00,34.41,34.42,34.06,34.12,24409.0,33.7271,33.7369,33.384,33.4429,24409.0
2020-08-20 10:00:00,34.12,34.46,34.08,34.42,32743.0,33.4429,33.7761,33.4036,33.7369,32743.0
2020-08-20 10:30:00,34.41,34.42,34.15,34.17,24973.0,33.7271,33.7369,33.4723,33.4919,24973.0
2020-08-20 11:00:00,34.18,34.29,34.09,34.11,20271.0,33.5017,33.6095,33.4134,33.433,20271.0
2020-08-20 11:30:00,34.11,34.2,34.09,34.2,16855.0,33.433,33.5213,33.4134,33.5213,16855.0
2020-08-20 12:00:00,34.18,34.21,34.06,34.17,40260.0,33.5017,33.5311,33.384,33.4919,40260.0
2020-08-20 12:30:00,34.18,34.18,33.97,33.99,14201.0,33.5017,33.5017,33.2958,33.3154,14201.0
2020-08-20 13:00:00,33.98,33.99,33.85,33.86,22187.0,33.3056,33.3154,33.1782,33.188,22187.0
2020-08-20 13:30:00,33.85,33.96,33.8,33.84,19032.0,33.1782,33.286,33.1292,33.1684,19032.0
2020-08-20 14:00:00,33.84,33.92,33.81,33.9,14845.0,33.1684,33.2468,33.139,33.2272,14845.0
2020-08-20 14:30:00,33.93,33.94,33.83,33.83,13720.0,33.2566,33.2664,33.1586,33.1586,13720.0
2020-08-20 15:00:00,33.83,33.91,33.81,33.86,52081.0,33.1586,33.237,33.139,33.188,52081.0
2020-08-20 15:30:00,33.87,33.91,33.73,33.79,159432.0,33.1978,33.237,33.0606,33.1194,159432.0
2020-08-21 09:30:00,33.61,33.87,33.55,33.81,30610.0,32.943,33.1978,32.8842,33.139,30610.0
2020-08-21 10:00:00,33.88,33.88,33.66,33.79,22938.0,33.2076,33.2076,32.992,33.1194,22938.0
2020-08-21 10:30:00,33.77,33.81,33.69,33.76,35484.0,33.0998,33.139,33.0214,33.09,35484.0
2020-08-21 11:00:00,33.76,33.89,33.71,33.88,22362.0,33.09,33.2174,33.041,33.2076,22362.0
2020-08-21 11:30:00,33.88,33.98,33.84,33.92,23890.0,33.2076,33.3056,33.1684,33.2468,23890.0
2020-08-21 12:00:00,33.9,34.34,33.9,34.34,69507.0,33.2272,33.6585,33.2272,33.6585,69507.0
2020-08-21 12:30:00,34.33,34.33,34.23,34.25,31412.0,33.6487,33.6487,33.5507,33.5703,31412.0
2020-08-21 13:00:00,34.23,34.3,34.13,34.18,43844.0,33.5507,33.6193,33.4527,33.5017,43844.0
2020-08-21 13:30:00,34.18,34.35,34.17,34.3,18051.0,33.5017,33.6683,33.4919,33.6193,18051.0
2020-08-21 14:00:00,34.3,34.38,34.25,34.32,29039.0,33.6193,33.6977,33.5703,33.6389,29039.0
2020-08-21 14:30:00,34.32,34.43,34.29,34.31,29186.0,33.6389,33.7467,33.6095,33.6291,29186.0
2020-08-21 15:00:00,34.31,34.33,34.18,34.18,36456.0,33.6291,33.6487,33.5017,33.5017,36456.0
2020-08-21 15:30:00,34.19,34.28,34.12,34.2,121350.0,33.5115,33.5997,33.4429,33.5213,121350.0
2020-08-24 09:30:00,34.7,34.71,34.43,34.62,30773.0,34.0113,34.0211,33.7467,33.9329,30773.0
2020-08-24 10:00:00,34.67,34.9,34.67,34.74,17185.0,33.9819,34.2074,33.9819,34.0505,17185.0
2020-08-24 10:30:00,34.71,34.84,34.67,34.74,22919.0,34.0211,34.1486,33.9819,34.0505,22919.0
2020-08-24 11:00:00,34.7,34.78,34.68,34.68,18124.0,34.0113,34.0898,33.9917,33.9917,18124.0
2020-08-24 11:30:00,34.69,34.7,34.47,34.53,36114.0,34.0015,34.0113,33.7859,33.8447,36114.0
2020-08-24 12:00:00,34.54,34.61,34.5,34.59,32338.0,33.8545,33.9231,33.8153,33.9035,32338.0
2020-08-24 12:30:00,34.61,34.64,34.41,34.41,28989.0,33.9231,33.9525,33.7271,33.7271,28989.0
2020-08-24 13:00:00,34.41,34.48,34.4,34.41,19005.0,33.7271,33.7957,33.7173,33.7271,19005.0
2020-08-24 13:30:00,34.4,34.4,34.3,34.3,24712.0,33.7173,33.7173,33.6193,33.6193,24712.0
2020-08-24 14:00:00,34.3,34.42,34.25,34.31,24597.0,33.6193,33.7369,33.5703,33.6291,24597.0
2020-08-24 14:30:00,34.3,34.31,34.23,34.29,30655.0,33.6193,33.6291,33.5507,33.6095,30655.0
2020-08-24 15:00:00,34.28,34.38,34.27,34.34,42446.0,33.5997,33.6977,33.5899,33.6585,42446.0
2020-08-24 15:30:00,34.34,34.42,34.27,34.4,148691.0,33.6585,33.7369,33.5899,33.7173,148691.0
2020-08-25 09:30:00,34.44,34.54,34.15,34.36,64708.0,33.7565,33.8545,33.4723,33.6781,64708.0
2020-08-25 10:00:00,34.34,34.4,33.92,33.97,27644.0,33.6585,33.7173,33.2468,33.2958,27644.0
2020-08-25 10:30:00,33.92,33.97,33.79,33.84,30403.0,33.2468,33.2958,33.1194,33.1684,30403.0
2020-08-25 11:00:00,33.83,33.88,33.75,33.83,38089.0,33.1586,33.2076,33.0802,33.1586,38089.0
2020-08-25 11:30:00,33.83,33.84,33.63,33.72,45768.0,33.1586,33.1684,32.9626,33.0508,45768.0
2020-08-25 12:00:00,33.72,33.78,33.62,33.76,58665.0,33.0508,33.1096,32.9528,33.09,58665.0
2020-08-25 12:30:00,33.76,33.89,33.71,33.87,46529.0,33.09,33.2174,33.041,33.1978,46529.0
2020-08-25 13:00:00,33.85,33.89,33.76,33.88,30409.0,33.1782,33.2174,33.09,33.2076,30409.0
2020-08-25 13:30:00,33.88,33.93,33.79,33.9,31105.0,33.2076,33.2566,33.1194,33.2272,31105.0
2020-08-25 14:00:00,33.91,34.06,33.88,34.01,31670.0,33.237,33.384,33.2076,33.335,31670.0
2020-08-25 14:30:00,34.01,34.11,33.92,34.1,56965.0,33.335,33.433,33.2468,33.4232,56965.0
2020-08-25 15:00:00,34.09,34.2,34.04,34.2,61568.0,33.4134,33.5213,33.3644,33.5213,61568.0
2020-08-25 15:30:00,34.19,34.29,34.15,34.29,177192.0,33.5115,33.6095,33.4723,33.6095,177192.0
2020-08-26 09:30:00,34.49,34.56,34.16,34.31,24063.0,33.8055,33.8741,33.4821,33.6291,24063.0
2020-08-26 10:00:00,34.29,34.47,34.22,34.33,15198.0,33.6095,33.7859,33.5409,33.6487,15198.0
2020-08-26 10:30:00,34.3,34.41,34.15,34.19,20186.0,33.6193,33.7271,33.4723,33.5115,20186.0
2020-08-26 11:00:00,34.21,34.27,34.18,34.26,18246.0,33.5311,33.5899,33.5017,33.5801,18246.0
2020-08-26 11:30:00,34.25,34.31,34.16,34.25,16054.0,33.5703,33.6291,33.4821,33.5703,16054.0
2020-08-26 12:00:00,34.27,34.28,34.21,34.25,46752.0,33.5899,33.5997,33.5311,33.5703,46752.0
2020-08-26 12:30:00,34.24,34.5,34.17,34.48,125426.0,33.5605,33.8153,33.4919,33.7957,125426.0
2020-08-26 13:00:00,34.48,34.53,34.43,34.51,17862.0,33.7957,33.8447,33.7467,33.8251,17862.0
2020-08-26 13:30:00,34.5,34.57,34.49,34.55,19482.0,33.8153,33.8839,33.8055,33.8643,19482.0
2020-08-26 14:00:00,34.55,34.6,34.5,34.58,18807.0,33.8643,33.9133,33.8153,33.8937,18807.0
2020-08-26 14:30:00,34.58,34.59,34.49,34.51,19899.0,33.8937,33.9035,33.8055,33.8251,19899.0
2020-08-26 15:00:00,34.51,34.71,34.51,34.68,24006.0,33.8251,34.0211,33.8251,33.9917,24006.0
2020-08-26 15:30:00,34.68,34.68,34.38,34.44,213126.0,33.9917,33.9917,33.6977,33.7565,213126.0
2020-08-27 09:30:00,34.84,34.94,34.53,34.9,53457.0,34.1486,34.2466,33.8447,34.2074,53457.0
2020-08-27 10:00:00,34.85,34.85,34.29,34.53,21182.0,34.1584,34.1584,33.6095,33.8447,21182.0
2020-08-27 10:30:00,34.51,34.52,34.28,34.49,25578.0,33.8251,33.8349,33.5997,33.8055,25578.0
2020-08-27 11:00:00,34.48,34.52,34.33,34.37,16531.0,33.7957,33.8349,33.6487,33.6879,16531.0
2020-08-27 11:30:00,34.36,34.41,34.32,34.37,11313.0,33.6781,33.7271,33.6389,33.6879,11313.0
2020-08-27 12:00:00,34.37,34.37,34.18,34.2,22114.0,33.6879,33.6879,33.5017,33.5213,22114.0
2020-08-27 12:30:00,34.2,34.23,34.03,34.07,59376.0,33.5213,33.5507,33.3546,33.3938,59376.0
2020-08-27 13:00:00,34.06,34.21,34.01,34.2,14141.0,33.384,33.5311,33.335,33.5213,14141.0
2020-08-27 13:30:00,34.19,34.23,34.08,34.22,14223.0,33.5115,33.5507,33.4036,33.5409,14223.0
2020-08-27 14:00:00,34.23,34.34,34.21,34.32,12749.0,33.5507,33.6585,33.5311,33.6389,12749.0
2020-08-27 14:30:00,34.34,34.34,34.21,34.23,13260.0,33.6585,33.6585,33.5311,33.5507,13260.0
2020-08-27 15:00:00,34.22,34.32,34.21,34.27,20143.0,33.5409,33.6389,33.5311,33.5899,20143.0
2020-08-27 15:30:00,34.27,34.3,34.12,34.17,84590.0,33.5899,33.6193,33.4429,33.4919,84590.0
2020-08-28 09:30:00,34.24,34.55,34.14,34.5,22597.0,33.5605,33.8643,33.4625,33.8153,22597.0
2020-08-28 10:00:00,34.48,34.61,34.44,34.58,20627.0,33.7957,33.9231,33.7565,33.8937,20627.0
2020-08-28 10:30:00,34.58,34.66,34.5,34.65,45716.0,33.8937,33.9721,33.8153,33.9623,45716.0
2020-08-28 11:00:00,34.65,34.84,34.63,34.8,38766.0,33.9623,34.1486,33.9427,34.1094,38766.0
2020-08-28 11:30:00,34.8,34.92,34.79,34.91,26116.0,34.1094,34.227,34.0996,34.2172,26116.0
2020-08-28 12:00:00,34.9,34.99,34.88,34.93,14634.0,34.2074,34.2956,34.1878,34.2368,14634.0
2020-08-28 12:30:00,34.94,34.98,34.88,34.98,13987.0,34.2466,34.2858,34.1878,34.2858,13987.0
2020-08-28 13:00:00,34.97,34.98,34.9,34.93,15922.0,34.276,34.2858,34.2074,34.2368,15922.0
2020-08-28 13:30:00,34.93,35.0,34.91,34.99,29189.0,34.2368,34.3054,34.2172,34.2956,29189.0
2020-08-28 14:00:00,34.98,34.99,34.82,34.84,22650.0,34.2858,34.2956,34.129,34.1486,22650.0
2020-08-28 14:30:00,34.85,34.87,34.78,34.84,25121.0,34.1584,34.178,34.0898,34.1486,25121.0
2020-08-28 15:00:00,34.85,35.0,34.84,34.96,35255.0,34.1584,34.3054,34.1486,34.2662,35255.0
2020-08-28 15:30:00,34.95,35.16,34.93,35.16,139652.0,34.2564,34.4622,34.2368,34.4622,139652.0
2020-08-31 09:30:00,34.96,35.06,34.46,34.51,44686.0,34.2662,34.3642,33.7761,33.8251,44686.0
2020-08-31 10:00:00,34.5,34.57,34.42,34.5,44358.0,33.8153,33.8839,33.7369,33.8153,44358.0
2020-08-31 10:30:00,34.58,34.67,34.47,34.52,34727.0,33.8937,33.9819,33.7859,33.8349,34727.0
2020-08-31 11:00:00,34.51,34.56,34.39,34.44,70030.0,33.8251,33.8741,33.7075,33.7565,70030.0
2020-08-31 11:30:00,34.43,34.61,34.42,34.49,55347.0,33.7467,33.9231,33.7369,33.8055,55347.0
2020-08-31 12:00:00,34.49,34.61,34.49,34.53,23860.0,33.8055,33.9231,33.8055,33.8447,23860.0
2020-08-31 12:30:00,34.53,34.58,34.47,34.49,34781.0,33.8447,33.8937,33.7859,33.8055,34781.0
2020-08-31 13:00:00,34.49,34.55,34.46,34.5,33992.0,33.8055,33.8643,33.7761,33.8153,33992.0
2020-08-31 13:30:00,34.5,34.66,34.5,34.62,23050.0,33.8153,33.9721,33.8153,33.9329,23050.0
2020-08-31 14:00:00,34.62,34.62,34.35,34.35,86792.0,33.9329,33.9329,33.6683,33.6683,86792.0
2020-08-31 14:30:00,34.35,34.4,34.27,34.27,34804.0,33.6683,33.7173,33.5899,33.5899,34804.0
2020-08-31 15:00:00,34.29,34.33,34.23,34.27,49375.0,33.6095,33.6487,33.5507,33.5899,49375.0
2020-08-31 15:30:00,34.27,34.43,34.14,34.14,226967.0,33.5899,33.7467,33.4625,33.4625,226967.0
2020-09-01 09:30:00,34.17,34.17,33.63,34.02,85594.0,33.4919,33.4919,32.9626,33.3448,85594.0
2020-09-01 10:00:00,34.03,34.42,34.01,34.38,43847.0,33.3546,33.7369,33.335,33.6977,43847.0
2020-09-01 10:30:00,34.38,34.47,34.03,34.04,118711.0,33.6977,33.7859,33.3546,33.3644,118711.0
2020-09-01 11:00:00,34.04,34.17,33.98,34.0,47909.0,33.3644,33.4919,33.3056,33.3252,47909.0
2020-09-01 11:30:00,34.02,34.2,33.98,34.05,41872.0,33.3448,33.5213,33.3056,33.3742,41872.0
2020-09-01 12:00:00,34.04,34.11,34.01,34.03,17246.0,33.3644,33.433,33.335,33.3546,17246.0
2020-09-01 12:30:00,34.03,34.13,34.0,34.11,27112.0,33.3546,33.4527,33.3252,33.433,27112.0
2020-09-01 13:00:00,34.1,34.12,34.0,34.02,39127.0,33.4232,33.4429,33.3252,33.3448,39127.0
2020-09-01 13:30:00,34.01,34.23,34.01,34.2,22230.0,33.335,33.5507,33.335,33.5213,22230.0
2020-09-01 14:00:00,34.2,34.25,34.12,34.19,30843.0,33.5213,33.5703,33.4429,33.5115,30843.0
2020-09-01 14:30:00,34.22,34.23,34.16,34.2,20453.0,33.5409,33.5507,33.4821,33.5213,20453.0
2020-09-01 15:00:00,34.22,34.24,34.12,34.14,35047.0,33.5409,33.5605,33.4429,33.4625,35047.0
2020-09-01 15:30:00,34.15,34.41,34.14,34.38,130471.0,33.4723,33.7271,33.4625,33.6977,130471.0
2020-09-02 09:30:00,34.62,34.72,34.4,34.44,37873.0,33.9329,34.0309,33.7173,33.7565,37873.0
2020-09-02 10:00:00,34.41,34.81,34.36,34.79,31802.0,33.7271,34.1192,33.6781,34.0996,31802.0
2020-09-02 10:30:00,34.79,34.8,34.67,34.71,33163.0,34.0996,34.1094,33.9819,34.0211,33163.0
2020-09-02 11:00:00,34.73,34.79,34.68,34.72,16593.0,34.0407,34.0996,33.9917,34.0309,16593.0
2020-09-02 11:30:00,34.77,34.86,34.69,34.81,14398.0,34.08,34.1682,34.0015,34.1192,14398.0
2020-09-02 12:00:00,34.81,34.93,34.77,34.92,25236.0,34.1192,34.2368,34.08,34.227,25236.0
2020-09-02 12:30:00,34.92,34.98,34.87,34.88,12979.0,34.227,34.2858,34.178,34.1878,12979.0
2020-09-02 13:00:00,34.88,35.0,34.81,34.99,14445.0,34.1878,34.3054,34.1192,34.2956,14445.0
2020-09-02 13:30:00,35.0,35.1,34.99,35.02,26551.0,34.3054,34.4034,34.2956,34.325,26551.0
2020-09-02 14:00:00,35.02,35.05,34.96,35.05,16842.0,34.325,34.3544,34.2662,34.3544,16842.0
2020-09-02 14:30:00,35.05,35.13,35.01,35.09,26141.0,34.3544,34.4328,34.3152,34.3936,26141.0
2020-09-02 15:00:00,35.09,35.21,35.07,35.16,65400.0,34.3936,34.5112,34.374,34.4622,65400.0
2020-09-02 15:30:00,35.14,35.38,35.13,35.31,160645.0,34.4426,34.6778,34.4328,34.6092,160645.0
2020-09-03 09:30:00,35.05,35.06,34.39,34.49,73630.0,34.3544,34.3642,33.7075,33.8055,73630.0
2020-09-03 10:00:00,34.48,34.48,33.86,33.93,73051.0,33.7957,33.7957,33.188,33.2566,73051.0
2020-09-03 10:30:00,33.94,34.14,33.82,33.93,50188.0,33.2664,33.4625,33.1488,33.2566,50188.0
2020-09-03 11:00:00,33.93,33.97,33.31,33.43,90887.0,33.2566,33.2958,32.6489,32.7665,90887.0
2020-09-03 11:30:00,33.43,33.79,33.32,33.63,36677.0,32.7665,33.1194,32.6587,32.9626,36677.0
2020-09-03 12:00:00,33.67,33.82,33.54,33.58,49399.0,33.0018,33.1488,32.8744,32.9136,49399.0
2020-09-03 12:30:00,33.55,33.55,33.37,33.41,37597.0,32.8842,32.8842,32.7077,32.7469,37597.0
2020-09-03 13:00:00,33.39,33.51,33.26,33.51,54443.0,32.7273,32.845,32.5999,32.845,54443.0
2020-09-03 13:30:00,33.51,33.51,33.3,33.44,27611.0,32.845,32.845,32.6391,32.7763,27611.0
2020-09-03 14:00:00,33.44,33.54,33.4,33.48,27532.0,32.7763,32.8744,32.7371,32.8156,27532.0
2020-09-03 14:30:00,33.5,33.63,33.49,33.52,78493.0,32.8352,32.9626,32.8254,32.8548,78493.0
2020-09-03 15:00:00,33.53,33.6,33.28,33.38,68956.0,32.8646,32.9332,32.6195,32.7175,68956.0
2020-09-03 15:30:00,33.37,33.45,33.17,33.23,218558.0,32.7077,32.7861,32.5117,32.5705,218558.0
2020-09-04 09:30:00,33.67,33.94,33.39,33.41,66499.0,33.0018,33.2664,32.7273,32.7469,66499.0
2020-09-04 10:00:00,33.44,33.68,32.98,32.98,44286.0,32.7763,33.0116,32.3255,32.3255,44286.0
2020-09-04 10:30:00,33.01,33.01,32.43,32.79,49068.0,32.3549,32.3549,31.7864,32.1392,49068.0
2020-09-04 11:00:00,32.77,32.82,32.48,32.62,31147.0,32.1196,32.1687,31.8354,31.9726,31147.0
2020-09-04 11:30:00,32.65,32.84,32.59,32.82,38617.0,32.002,32.1883,31.9432,32.1687,38617.0
2020-09-04 12:00:00,32.83,33.03,32.76,33.01,28549.0,32.1785,32.3745,32.1098,32.3549,28549.0
2020-09-04 12:30:00,33.01,33.11,32.9,32.98,25739.0,32.3549,32.4529,32.2471,32.3255,25739.0
2020-09-04 13:00:00,32.98,32.98,32.77,32.82,25215.0,32.3255,32.3255,32.1196,32.1687,25215.0
2020-09-04 13:30:00,32.81,32.93,32.74,32.93,28969.0,32.1588,32.2765,32.0902,32.2765,28969.0
2020-09-04 14:00:00,32.91,33.05,32.82,33.04,21868.0,32.2569,32.3941,32.1687,32.3843,21868.0
2020-09-04 14:30:00,33.04,33.27,32.99,33.24,37138.0,32.3843,32.6097,32.3353,32.5803,37138.0
2020-09-04 15:00:00,33.25,33.27,33.12,33.23,36934.0,32.5901,32.6097,32.4627,32.5705,36934.0
2020-09-04 15:30:00,33.22,33.22,32.79,32.9,258407.0,32.5607,32.5607,32.1392,32.2471,258407.0
2020-09-08 09:30:00,32.36,32.36,31.63,31.99,77153.0,31.7178,31.7178,31.0023,31.3551,77153.0
2020-09-08 10:00:00,32.0,32.12,31.64,32.12,123676.0,31.3649,31.4825,31.0121,31.4825,123676.0
2020-09-08 10:30:00,32.09,32.12,31.77,31.87,60000.0,31.4531,31.4825,31.1395,31.2375,60000.0
2020-09-08 11:00:00,31.84,31.89,31.61,31.63,42026.0,31.2081,31.2571,30.9827,31.0023,42026.0
2020-09-08 11:30:00,31.6,31.74,31.47,31.58,42399.0,30.9729,31.1101,30.8454,30.9533,42399.0
2020-09-08 12:00:00,31.58,31.79,31.55,31.71,27705.0,30.9533,31.1591,30.9239,31.0807,27705.0
2020-09-08 12:30:00,31.74,31.81,31.69,31.77,33204.0,31.1101,31.1787,31.0611,31.1395,33204.0
2020-09-08 13:00:00,31.78,31.88,31.69,31.88,31851.0,31.1493,31.2473,31.0611,31.2473,31851.0
2020-09-08 13:30:00,31.86,31.92,31.74,31.74,32059.0,31.2277,31.2865,31.1101,31.1101,32059.0
2020-09-08 14:00:00,31.74,31.77,31.48,31.5,32115.0,31.1101,31.1395,30.8552,30.8748,32115.0
2020-09-08 14:30:00,31.49,31.5,31.25,31.4,63091.0,30.865,30.8748,30.6298,30.7768,63091.0
2020-09-08 15:00:00,31.41,31.49,31.14,31.48,91372.0,30.7866,30.865,30.522,30.8552,91372.0
2020-09-08 15:30:00,31.47,31.51,30.95,31.03,217213.0,30.8454,30.8846,30.3358,30.4142,217213.0
2020-09-09 09:30:00,31.5,31.62,31.1,31.33,58254.0,30.8748,30.9925,30.4828,30.7082,58254.0
2020-09-09 10:00:00,31.33,31.39,31.15,31.15,53212.0,30.7082,30.767,30.5318,30.5318,53212.0
2020-09-09 10:30:00,31.19,31.3,31.09,31.17,52344.0,30.571,30.6788,30.473,30.5514,52344.0
2020-09-09 11:00:00,31.19,31.4,31.19,31.3,41431.0,30.571,30.7768,30.571,30.6788,41431.0
2020-09-09 11:30:00,31.31,31.32,31.2,31.21,20840.0,30.6886,30.6984,30.5808,30.5906,20840.0
2020-09-09 12:00:00,31.21,31.4,31.21,31.4,32538.0,30.5906,30.7768,30.5906,30.7768,32538.0
2020-09-09 12:30:00,31.4,31.45,31.38,31.41,39234.0,30.7768,30.8258,30.7572,30.7866,39234.0
2020-09-09 13:00:00,31.43,31.5,31.41,31.45,50042.0,30.8062,30.8748,30.7866,30.8258,50042.0
2020-09-09 13:30:00,31.45,31.56,31.41,31.46,33841.0,30.8258,30.9337,30.7866,30.8356,33841.0
2020-09-09 14:00:00,31.48,31.49,31.38,31.4,43648.0,30.8552,30.865,30.7572,30.7768,43648.0
2020-09-09 14:30:00,31.41,31.51,31.35,31.39,47050.0,30.7866,30.8846,30.7278,30.767,47050.0
2020-09-09 15:00:00,31.4,31.56,31.37,31.52,46817.0,30.7768,30.9337,30.7474,30.8945,46817.0
2020-09-09 15:30:00,31.53,31.57,31.23,31.25,121480.0,30.9043,30.9435,30.6102,30.6298,121480.0
2020-09-10 09:30:00,31.73,31.97,31.56,31.73,182072.0,31.1003,31.3355,30.9337,31.1003,182072.0
2020-09-10 10:00:00,31.76,31.83,31.34,31.34,42195.0,31.1297,31.1983,30.718,30.718,42195.0
2020-09-10 10:30:00,31.35,31.47,31.21,31.22,40978.0,30.7278,30.8454,30.5906,30.6004,40978.0
2020-09-10 11:00:00,31.22,31.49,31.14,31.46,34364.0,30.6004,30.865,30.522,30.8356,34364.0
2020-09-10 11:30:00,31.46,31.47,31.2,31.21,30899.0,30.8356,30.8454,30.5808,30.5906,30899.0
2020-09-10 12:00:00,31.2,31.28,31.16,31.18,44408.0,30.5808,30.6592,30.5416,30.5612,44408.0
2020-09-10 12:30:00,31.18,31.21,30.98,31.09,52796.0,30.5612,30.5906,30.3652,30.473,52796.0
2020-09-10 13:00:00,31.1,31.21,31.05,31.05,43264.0,30.4828,30.5906,30.4338,30.4338,43264.0
2020-09-10 13:30:00,31.05,31.12,30.99,30.99,39612.0,30.4338,30.5024,30.375,30.375,39612.0
2020-09-10 14:00:00,31.0,31.13,30.63,30.64,83636.0,30.3848,30.5122,30.0221,30.0319,83636.0
2020-09-10 14:30:00,30.63,30.93,30.58,30.92,69541.0,30.0221,30.3162,29.9731,30.3064,69541.0
2020-09-10 15:00:00,30.93,30.93,30.56,30.7,46886.0,30.3162,30.3162,29.9535,30.0907,46886.0
2020-09-10 15:30:00,30.7,30.91,30.61,30.62,166870.0,30.0907,30.2966,30.0025,30.0123,166870.0
2020-09-11 09:30:00,31.02,31.09,30.66,30.73,112671.0,30.4044,30.473,30.0515,30.1201,112671.0
2020-09-11 10:00:00,30.74,31.08,30.72,31.0,44625.0,30.1299,30.4632,30.1103,30.3848,44625.0
2020-09-11 10:30:00,31.02,31.08,30.82,30.92,45863.0,30.4044,30.4632,30.2083,30.3064,45863.0
2020-09-11 11:00:00,30.92,31.1,30.92,30.97,32085.0,30.3064,30.4828,30.3064,30.3554,32085.0
2020-09-11 11:30:00,30.97,30.97,30.78,30.79,28967.0,30.3554,30.3554,30.1691,30.1789,28967.0
2020-09-11 12:00:00,30.8,30.95,30.79,30.88,26573.0,30.1887,30.3358,30.1789,30.2672,26573.0
2020-09-11 12:30:00,30.87,30.87,30.66,30.66,25235.0,30.2574,30.2574,30.0515,30.0515,25235.0
2020-09-11 13:00:00,30.67,30.68,30.54,30.55,42606.0,30.0613,30.0711,29.9339,29.9437,42606.0
2020-09-11 13:30:00,30.56,30.66,30.42,30.45,61456.0,29.9535,30.0515,29.8163,29.8457,61456.0
2020-09-11 14:00:00,30.47,30.65,30.43,30.53,37015.0,29.8653,30.0417,29.8261,29.9241,37015.0
2020-09-11 14:30:00,30.52,30.67,30.52,30.61,45595.0,29.9143,30.0613,29.9143,30.0025,45595.0
2020-09-11 15:00:00,30.61,30.78,30.54,30.78,65873.0,30.0025,30.1691,29.9339,30.1691,65873.0
2020-09-11 15:30:00,30.76,30.8,30.6,30.69,156320.0,30.1495,30.1887,29.9927,30.0809,156320.0
2020-09-14 09:30:00,31.06,31.34,31.0,31.31,63438.0,30.4436,30.718,30.3848,30.6886,63438.0
2020-09-14 10:00:00,31.32,31.48,31.29,31.42,71807.0,30.6984,30.8552,30.669,30.7964,71807.0
2020-09-14 10:30:00,31.42,31.53,31.39,31.5,39710.0,30.7964,30.9043,30.767,30.8748,39710.0
2020-09-14 11:00:00,31.5,31.54,31.44,31.53,32863.0,30.8748,30.9141,30.816,30.9043,32863.0
2020-09-14 11:30:00,31.53,31.71,31.53,31.71,64761.0,30.9043,31.0807,30.9043,31.0807,64761.0
2020-09-14 12:00:00,31.72,31.98,31.7,31.9,175414.0,31.0905,31.3453,31.0709,31.2669,175414.0
2020-09-14 12:30:00,31.9,32.16,31.85,32.07,91924.0,31.2669,31.5217,31.2179,31.4335,91924.0
2020-09-14 13:00:00,32.07,32.11,31.79,31.84,39815.0,31.4335,31.4727,31.1591,31.2081,39815.0
2020-09-14 13:30:00,31.81,31.81,31.65,31.75,26216.0,31.1787,31.1787,31.0219,31.1199,26216.0
2020-09-14 14:00:00,31.75,31.87,31.72,31.79,38390.0,31.1199,31.2375,31.0905,31.1591,38390.0
2020-09-14 14:30:00,31.78,31.93,31.77,31.91,63185.0,31.1493,31.2963,31.1395,31.2767,63185.0
2020-09-14 15:00:00,31.91,31.91,31.72,31.79,69764.0,31.2767,31.2767,31.0905,31.1591,69764.0
2020-09-14 15:30:00,31.8,31.9,31.74,31.76,177971.0,31.1689,31.2669,31.1101,31.1297,177971.0
2020-09-15 09:30:00,32.17,32.76,32.11,32.39,150102.0,31.5316,32.1098,31.4727,31.7472,150102.0
2020-09-15 10:00:00,32.41,32.62,32.33,32.59,56821.0,31.7668,31.9726,31.6884,31.9432,56821.0
2020-09-15 10:30:00,32.61,32.78,32.55,32.78,50102.0,31.9628,32.1294,31.904,32.1294,50102.0
2020-09-15 11:00:00,32.78,32.82,32.63,32.76,38035.0,32.1294,32.1687,31.9824,32.1098,38035.0
2020-09-15 11:30:00,32.77,32.83,32.64,32.67,47506.0,32.1196,32.1785,31.9922,32.0216,47506.0
2020-09-15 12:00:00,32.68,32.88,32.66,32.85,83759.0,32.0314,32.2275,32.0118,32.1981,83759.0
2020-09-15 12:30:00,32.84,32.93,32.76,32.78,67036.0,32.1883,32.2765,32.1098,32.1294,67036.0
2020-09-15 13:00:00,32.79,32.84,32.73,32.78,25693.0,32.1392,32.1883,32.0804,32.1294,25693.0
2020-09-15 13:30:00,32.77,32.82,32.71,32.79,26740.0,32.1196,32.1687,32.0608,32.1392,26740.0
2020-09-15 14:00:00,32.8,32.83,32.75,32.82,32283.0,32.149,32.1785,32.1,32.1687,32283.0
2020-09-15 14:30:00,32.82,32.89,32.8,32.89,54817.0,32.1687,32.2373,32.149,32.2373,54817.0
2020-09-15 15:00:00,32.89,32.92,32.78,32.86,122210.0,32.2373,32.2667,32.1294,32.2079,122210.0
2020-09-15 15:30:00,32.85,32.85,32.63,32.66,187566.0,32.1981,32.1981,31.9824,32.0118,187566.0
2020-09-16 09:30:00,32.85,33.16,32.76,33.14,70222.0,32.1981,32.5019,32.1098,32.4823,70222.0
2020-09-16 10:00:00,33.13,33.37,33.13,33.33,55159.0,32.4725,32.7077,32.4725,32.6685,55159.0
2020-09-16 10:30:00,33.33,33.34,33.13,33.13,34134.0,32.6685,32.6783,32.4725,32.4725,34134.0
2020-09-16 11:00:00,33.15,33.35,33.11,33.29,45601.0,32.4921,32.6881,32.4529,32.6293,45601.0
2020-09-16 11:30:00,33.3,33.32,33.2,33.21,23598.0,32.6391,32.6587,32.5411,32.5509,23598.0
2020-09-16 12:00:00,33.19,33.2,33.01,33.08,27650.0,32.5313,32.5411,32.3549,32.4235,27650.0
2020-09-16 12:30:00,33.06,33.07,33.01,33.02,23948.0,32.4039,32.4137,32.3549,32.3647,23948.0
2020-09-16 13:00:00,33.03,33.06,32.96,32.98,30977.0,32.3745,32.4039,32.3059,32.3255,30977.0
2020-09-16 13:30:00,32.98,32.99,32.88,32.98,26216.0,32.3255,32.3353,32.2275,32.3255,26216.0
2020-09-16 14:00:00,32.98,33.18,32.95,33.12,39110.0,32.3255,32.5215,32.2961,32.4627,39110.0
2020-09-16 14:30:00,33.12,33.24,33.04,33.11,39517.0,32.4627,32.5803,32.3843,32.4529,39517.0
2020-09-16 15:00:00,33.09,33.12,32.78,32.9,55598.0,32.4333,32.4627,32.1294,32.2471,55598.0
2020-09-16 15:30:00,32.9,32.94,32.66,32.74,145108.0,32.2471,32.2863,32.0118,32.0902,145108.0
2020-09-17 09:30:00,32.19,32.23,31.7,32.22,92619.0,31.5512,31.5904,31.0709,31.5806,92619.0
2020-09-17 10:00:00,32.25,32.76,32.25,32.62,107164.0,31.61,32.1098,31.61,31.9726,107164.0
2020-09-17 10:30:00,32.62,33.08,32.57,33.05,88310.0,31.9726,32.4235,31.9236,32.3941,88310.0
2020-09-17 11:00:00,33.07,33.26,32.91,32.96,48775.0,32.4137,32.5999,32.2569,32.3059,48775.0
2020-09-17 11:30:00,32.94,33.04,32.89,32.89,23724.0,32.2863,32.3843,32.2373,32.2373,23724.0
2020-09-17 12:00:00,32.89,32.92,32.6,32.66,41044.0,32.2373,32.2667,31.953,32.0118,41044.0
2020-09-17 12:30:00,32.65,32.86,32.65,32.84,25326.0,32.002,32.2079,32.002,32.1883,25326.0
2020-09-17 13:00:00,32.85,32.89,32.77,32.86,20462.0,32.1981,32.2373,32.1196,32.2079,20462.0
2020-09-17 13:30:00,32.87,32.97,32.83,32.92,26174.0,32.2177,32.3157,32.1785,32.2667,26174.0
2020-09-17 14:00:00,32.93,33.0,32.88,32.88,27094.0,32.2765,32.3451,32.2275,32.2275,27094.0
2020-09-17 14:30:00,32.86,32.93,32.79,32.86,37943.0,32.2079,32.2765,32.1392,32.2079,37943.0
2020-09-17 15:00:00,32.85,32.9,32.71,32.82,43621.0,32.1981,32.2471,32.0608,32.1687,43621.0
2020-09-17 15:30:00,32.82,32.98,32.79,32.97,205907.0,32.1687,32.3255,32.1392,32.3157,205907.0
2020-09-18 09:30:00,33.61,34.2,33.29,33.74,319241.0,32.943,33.5213,32.6293,33.0704,319241.0
2020-09-18 10:00:00,33.75,34.44,33.71,34.42,107557.0,33.0802,33.7565,33.041,33.7369,107557.0
2020-09-18 10:30:00,34.41,34.5,34.22,34.23,100125.0,33.7271,33.8153,33.5409,33.5507,100125.0
2020-09-18 11:00:00,34.24,34.25,33.93,33.96,76360.0,33.5605,33.5703,33.2566,33.286,76360.0
2020-09-18 11:30:00,33.96,33.97,33.73,33.79,53345.0,33.286,33.2958,33.0606,33.1194,53345.0
2020-09-18 12:00:00,33.76,33.77,33.36,33.47,73834.0,33.09,33.0998,32.6979,32.8058,73834.0
2020-09-18 12:30:00,33.47,33.5,33.18,33.27,44604.0,32.8058,32.8352,32.5215,32.6097,44604.0
2020-09-18 13:00:00,33.27,33.39,33.21,33.21,36182.0,32.6097,32.7273,32.5509,32.5509,36182.0
2020-09-18 13:30:00,33.2,33.37,33.12,33.37,43962.0,32.5411,32.7077,32.4627,32.7077,43962.0
2020-09-18 14:00:00,33.38,33.48,33.3,33.4,130769.0,32.7175,32.8156,32.6391,32.7371,130769.0
2020-09-18 14:30:00,33.4,33.5,33.35,33.5,56628.0,32.7371,32.8352,32.6881,32.8352,56628.0
2020-09-18 15:00:00,33.51,33.67,33.51,33.67,76753.0,32.845,33.0018,32.845,33.0018,76753.0
2020-09-18 15:30:00,33.68,33.73,33.36,33.44,397864.0,33.0116,33.0606,32.6979,32.7763,397864.0
2020-09-21 09:30:00,32.81,32.83,32.16,32.61,111831.0,32.1588,32.1785,31.5217,31.9628,111831.0
2020-09-21 10:00:00,32.6,32.75,32.39,32.44,79405.0,31.953,32.1,31.7472,31.7962,79405.0
2020-09-21 10:30:00,32.42,32.56,32.25,32.51,60363.0,31.7766,31.9138,31.61,31.8648,60363.0
2020-09-21 11:00:00,32.5,32.73,32.45,32.58,51767.0,31.855,32.0804,31.806,31.9334,51767.0
2020-09-21 11:30:00,32.59,32.94,32.59,32.89,121419.0,31.9432,32.2863,31.9432,32.2373,121419.0
2020-09-21 12:00:00,32.9,32.9,32.62,32.73,43782.0,32.2471,32.2471,31.9726,32.0804,43782.0
2020-09-21 12:30:00,32.72,32.73,32.48,32.61,33476.0,32.0706,32.0804,31.8354,31.9628,33476.0
2020-09-21 13:00:00,32.62,32.68,32.55,32.57,72236.0,31.9726,32.0314,31.904,31.9236,72236.0
2020-09-21 13:30:00,32.57,32.62,32.38,32.4,26688.0,31.9236,31.9726,31.7374,31.757,26688.0
2020-09-21 14:00:00,32.35,32.59,32.32,32.56,34592.0,31.708,31.9432,31.6786,31.9138,34592.0
2020-09-21 14:30:00,32.55,32.69,32.47,32.67,49463.0,31.904,32.0412,31.8256,32.0216,49463.0
2020-09-21 15:00:00,32.66,32.8,32.6,32.8,67584.0,32.0118,32.149,31.953,32.149,67584.0
2020-09-21 15:30:00,32.8,33.01,32.77,32.94,296953.0,32.149,32.3549,32.1196,32.2863,296953.0
2020-09-22 09:30:00,33.15,33.66,33.09,33.28,62511.0,32.4921,32.992,32.4333,32.6195,62511.0
2020-09-22 10:00:00,33.26,33.79,33.14,33.78,51245.0,32.5999,33.1194,32.4823,33.1096,51245.0
2020-09-22 10:30:00,33.8,33.83,33.51,33.51,35938.0,33.1292,33.1586,32.845,32.845,35938.0
2020-09-22 11:00:00,33.47,33.65,33.36,33.48,31260.0,32.8058,32.9822,32.6979,32.8156,31260.0
2020-09-22 11:30:00,33.49,33.51,33.3,33.35,40593.0,32.8254,32.845,32.6391,32.6881,40593.0
2020-09-22 12:00:00,33.34,33.48,33.3,33.34,32833.0,32.6783,32.8156,32.6391,32.6783,32833.0
2020-09-22 12:30:00,33.34,33.36,33.18,33.2,29766.0,32.6783,32.6979,32.5215,32.5411,29766.0
2020-09-22 13:00:00,33.19,33.26,33.14,33.26,47765.0,32.5313,32.5999,32.4823,32.5999,47765.0
2020-09-22 13:30:00,33.27,33.38,33.22,33.32,38505.0,32.6097,32.7175,32.5607,32.6587,38505.0
2020-09-22 14:00:00,33.31,33.39,33.24,33.34,50772.0,32.6489,32.7273,32.5803,32.6783,50772.0
2020-09-22 14:30:00,33.38,33.4,33.26,33.3,59968.0,32.7175,32.7371,32.5999,32.6391,59968.0
2020-09-22 15:00:00,33.31,33.38,33.17,33.36,82009.0,32.6489,32.7175,32.5117,32.6979,82009.0
2020-09-22 15:30:00,33.36,33.46,33.2,33.24,237726.0,32.6979,32.7959,32.5411,32.5803,237726.0
2020-09-23 09:30:00,33.51,33.85,33.41,33.71,93164.0,32.845,33.1782,32.7469,33.041,93164.0
2020-09-23 10:00:00,33.71,33.71,33.38,33.43,75425.0,33.041,33.041,32.7175,32.7665,75425.0
2020-09-23 10:30:00,33.42,33.56,33.28,33.47,66609.0,32.7567,32.894,32.6195,32.8058,66609.0
2020-09-23 11:00:00,33.48,33.6,33.46,33.52,48701.0,32.8156,32.9332,32.7959,32.8548,48701.0
2020-09-23 11:30:00,33.52,33.54,33.25,33.27,44175.0,32.8548,32.8744,32.5901,32.6097,44175.0
2020-09-23 12:00:00,33.25,33.36,33.23,33.32,38620.0,32.5901,32.6979,32.5705,32.6587,38620.0
2020-09-23 12:30:00,33.3,33.42,33.23,33.38,60495.0,32.6391,32.7567,32.5705,32.7175,60495.0
2020-09-23 13:00:00,33.37,33.39,33.28,33.31,73362.0,32.7077,32.7273,32.6195,32.6489,73362.0
2020-09-23 13:30:00,33.31,33.32,32.98,32.98,90970.0,32.6489,32.6587,32.3255,32.3255,90970.0
2020-09-23 14:00:00,32.98,32.99,32.69,32.76,90425.0,32.3255,32.3353,32.0412,32.1098,90425.0
2020-09-23 14:30:00,32.76,32.86,32.32,32.34,93921.0,32.1098,32.2079,31.6786,31.6982,93921.0
2020-09-23 15:00:00,32.34,32.44,32.22,32.38,176802.0,31.6982,31.7962,31.5806,31.7374,176802.0
2020-09-23 15:30:00,32.38,32.52,32.31,32.35,337508.0,31.7374,31.8746,31.6688,31.708,337508.0
2020-09-24 09:30:00,33.5,34.13,33.26,33.61,512756.0,32.8352,33.4527,32.5999,32.943,512756.0
2020-09-24 10:00:00,33.64,34.0,32.94,32.97,323264.0,32.9724,33.3252,32.2863,32.3157,323264.0
2020-09-24 10:30:00,32.95,33.04,32.56,32.78,427795.0,32.2961,32.3843,31.9138,32.1294,427795.0
2020-09-24 11:00:00,32.79,33.48,32.79,33.26,198472.0,32.1392,32.8156,32.1392,32.5999,198472.0
2020-09-24 11:30:00,33.28,33.8,33.22,33.68,175845.0,32.6195,33.1292,32.5607,33.0116,175845.0
2020-09-24 12:00:00,33.68,33.9,33.62,33.77,124895.0,33.0116,33.2272,32.9528,33.0998,124895.0
2020-09-24 12:30:00,33.74,33.93,33.58,33.92,135645.0,33.0704,33.2566,32.9136,33.2468,135645.0
2020-09-24 13:00:00,33.92,34.5,33.92,34.5,245392.0,33.2468,33.8153,33.2468,33.8153,245392.0
2020-09-24 13:30:00,34.49,34.68,34.41,34.57,294965.0,33.8055,33.9917,33.7271,33.8839,294965.0
2020-09-24 14:00:00,34.58,34.9,34.53,34.8,204702.0,33.8937,34.2074,33.8447,34.1094,204702.0
2020-09-24 14:30:00,34.8,35.14,34.73,34.81,215201.0,34.1094,34.4426,34.0407,34.1192,215201.0
2020-09-24 15:00:00,34.81,34.89,34.57,34.71,249139.0,34.1192,34.1976,33.8839,34.0211,249139.0
2020-09-24 15:30:00,34.69,34.71,34.32,34.44,536162.0,34.0015,34.0211,33.6389,33.7565,536162.0
2020-09-25 09:30:00,34.47,34.47,33.39,33.98,330973.0,33.7859,33.7859,32.7273,33.3056,330973.0
2020-09-25 10:00:00,33.98,34.02,33.36,33.63,217731.0,33.3056,33.3448,32.6979,32.9626,217731.0
2020-09-25 10:30:00,33.63,33.76,33.47,33.5,107754.0,32.9626,33.09,32.8058,32.8352,107754.0
2020-09-25 11:00:00,33.5,33.61,33.36,33.57,82293.0,32.8352,32.943,32.6979,32.9038,82293.0
2020-09-25 11:30:00,33.57,33.63,33.5,33.51,72878.0,32.9038,32.9626,32.8352,32.845,72878.0
2020-09-25 12:00:00,33.51,33.76,33.51,33.61,51553.0,32.845,33.09,32.845,32.943,51553.0
2020-09-25 12:30:00,33.62,33.92,33.58,33.76,88664.0,32.9528,33.2468,32.9136,33.09,88664.0
2020-09-25 13:00:00,33.76,33.96,33.75,33.82,70107.0,33.09,33.286,33.0802,33.1488,70107.0
2020-09-25 13:30:00,33.82,33.86,33.68,33.71,69571.0,33.1488,33.188,33.0116,33.041,69571.0
2020-09-25 14:00:00,33.71,33.87,33.69,33.83,72283.0,33.041,33.1978,33.0214,33.1586,72283.0
2020-09-25 14:30:00,33.83,33.93,33.75,33.91,127625.0,33.1586,33.2566,33.0802,33.237,127625.0
2020-09-25 15:00:00,33.91,33.98,33.77,33.8,118946.0,33.237,33.3056,33.0998,33.1292,118946.0
2020-09-25 15:30:00,33.8,33.81,33.42,33.43,375287.0,33.1292,33.139,32.7567,32.7665,375287.0
2020-09-28 09:30:00,33.9,34.18,33.16,33.22,138438.0,33.2272,33.5017,32.5019,32.5607,138438.0
2020-09-28 10:00:00,33.22,33.36,33.13,33.25,155956.0,32.5607,32.6979,32.4725,32.5901,155956.0
2020-09-28 10:30:00,33.25,33.59,33.23,33.59,162245.0,32.5901,32.9234,32.5705,32.9234,162245.0
2020-09-28 11:00:00,33.6,33.88,33.6,33.73,112169.0,32.9332,33.2076,32.9332,33.0606,112169.0
2020-09-28 11:30:00,33.72,33.79,33.61,33.74,107858.0,33.0508,33.1194,32.943,33.0704,107858.0
2020-09-28 12:00:00,33.74,33.74,33.51,33.74,210688.0,33.0704,33.0704,32.845,33.0704,210688.0
2020-09-28 12:30:00,33.74,33.75,33.65,33.7,59991.0,33.0704,33.0802,32.9822,33.0312,59991.0
2020-09-28 13:00:00,33.71,33.75,33.63,33.66,62500.0,33.041,33.0802,32.9626,32.992,62500.0
2020-09-28 13:30:00,33.67,33.94,33.66,33.93,127432.0,33.0018,33.2664,32.992,33.2566,127432.0
2020-09-28 14:00:00,33.93,34.01,33.89,33.94,81970.0,33.2566,33.335,33.2174,33.2664,81970.0
2020-09-28 14:30:00,33.94,33.99,33.79,33.82,112587.0,33.2664,33.3154,33.1194,33.1488,112587.0
2020-09-28 15:00:00,33.8,33.91,33.78,33.9,119181.0,33.1292,33.237,33.1096,33.2272,119181.0
2020-09-28 15:30:00,33.9,33.9,33.77,33.89,278069.0,33.2272,33.2272,33.0998,33.2174,278069.0
2020-09-29 09:30:00,33.87,33.87,33.34,33.46,105160.0,33.1978,33.1978,32.6783,32.7959,105160.0
2020-09-29 10:00:00,33.46,33.64,33.37,33.55,78838.0,32.7959,32.9724,32.7077,32.8842,78838.0
2020-09-29 10:30:00,33.56,33.59,33.25,33.43,79587.0,32.894,32.9234,32.5901,32.7665,79587.0
2020-09-29 11:00:00,33.44,33.72,33.4,33.64,96861.0,32.7763,33.0508,32.7371,32.9724,96861.0
2020-09-29 11:30:00,33.63,33.67,33.2,33.22,56443.0,32.9626,33.0018,32.5411,32.5607,56443.0
2020-09-29 12:00:00,33.22,33.51,33.08,33.48,71248.0,32.5607,32.845,32.4235,32.8156,71248.0
2020-09-29 12:30:00,33.47,33.54,33.3,33.34,51604.0,32.8058,32.8744,32.6391,32.6783,51604.0
2020-09-29 13:00:00,33.35,33.39,33.22,33.39,31085.0,32.6881,32.7273,32.5607,32.7273,31085.0
2020-09-29 13:30:00,33.4,33.53,33.38,33.53,46474.0,32.7371,32.8646,32.7175,32.8646,46474.0
2020-09-29 14:00:00,33.52,33.58,33.47,33.58,34291.0,32.8548,32.9136,32.8058,32.9136,34291.0
2020-09-29 14:30:00,33.58,33.64,33.57,33.61,38806.0,32.9136,32.9724,32.9038,32.943,38806.0
2020-09-29 15:00:00,33.61,33.62,33.45,33.48,70677.0,32.943,32.9528,32.7861,32.8156,70677.0
2020-09-29 15:30:00,33.48,33.51,33.27,33.28,179480.0,32.8156,32.845,32.6097,32.6195,179480.0
2020-09-30 09:30:00,33.44,34.17,33.4,34.13,202368.0,32.7763,33.4919,32.7371,33.4527,202368.0
2020-09-30 10:00:00,34.14,34.27,34.06,34.22,58187.0,33.4625,33.5899,33.384,33.5409,58187.0
2020-09-30 10:30:00,34.23,34.44,34.13,34.43,92128.0,33.5507,33.7565,33.4527,33.7467,92128.0
2020-09-30 11:00:00,34.43,34.47,34.32,34.46,49579.0,33.7467,33.7859,33.6389,33.7761,49579.0
2020-09-30 11:30:00,34.45,34.5,34.29,34.34,57347.0,33.7663,33.8153,33.6095,33.6585,57347.0
2020-09-30 12:00:00,34.34,34.61,34.33,34.61,99891.0,33.6585,33.9231,33.6487,33.9231,99891.0
2020-09-30 12:30:00,34.61,34.64,34.38,34.45,37028.0,33.9231,33.9525,33.6977,33.7663,37028.0
2020-09-30 13:00:00,34.46,34.46,34.38,34.42,27996.0,33.7761,33.7761,33.6977,33.7369,27996.0
2020-09-30 13:30:00,34.42,34.55,34.42,34.51,30440.0,33.7369,33.8643,33.7369,33.8251,30440.0
2020-09-30 14:00:00,34.52,34.77,34.39,34.46,51766.0,33.8349,34.08,33.7075,33.7761,51766.0
2020-09-30 14:30:00,34.45,34.45,34.14,34.33,58360.0,33.7663,33.7663,33.4625,33.6487,58360.0
2020-09-30 15:00:00,34.34,34.38,34.07,34.1,85516.0,33.6585,33.6977,33.3938,33.4232,85516.0
2020-09-30 15:30:00,34.1,34.35,34.01,34.27,243361.0,33.4232,33.6683,33.335,33.5899,243361.0
2020-10-01 09:30:00,34.74,35.12,34.59,34.59,101030.0,34.0505,34.423,33.9035,33.9035,101030.0
2020-10-01 10:00:00,34.55,34.67,34.4,34.58,75343.0,33.8643,33.9819,33.7173,33.8937,75343.0
2020-10-01 10:30:00,34.57,34.78,34.53,34.69,92191.0,33.8839,34.0898,33.8447,34.0015,92191.0
2020-10-01 11:00:00,34.69,34.94,34.64,34.83,211229.0,34.0015,34.2466,33.9525,34.1388,211229.0
2020-10-01 11:30:00,34.83,35.01,34.82,34.94,77283.0,34.1388,34.3152,34.129,34.2466,77283.0
2020-10-01 12:00:00,34.94,35.04,34.86,35.04,75644.0,34.2466,34.3446,34.1682,34.3446,75644.0
2020-10-01 12:30:00,35.04,35.13,34.93,35.08,57432.0,34.3446,34.4328,34.2368,34.3838,57432.0
2020-10-01 13:00:00,35.07,35.15,34.96,35.03,71181.0,34.374,34.4524,34.2662,34.3348,71181.0
2020-10-01 13:30:00,35.03,35.09,34.96,35.0,53592.0,34.3348,34.3936,34.2662,34.3054,53592.0
2020-10-01 14:00:00,34.99,35.07,34.7,34.84,48868.0,34.2956,34.374,34.0113,34.1486,48868.0
2020-10-01 14:30:00,34.83,34.89,34.72,34.73,72619.0,34.1388,34.1976,34.0309,34.0407,72619.0
2020-10-01 15:00:00,34.74,34.78,34.56,34.6,66075.0,34.0505,34.0898,33.8741,33.9133,66075.0
2020-10-01 15:30:00,34.6,34.67,34.51,34.64,164266.0,33.9133,33.9819,33.8251,33.9525,164266.0
2020-10-02 09:30:00,33.56,34.31,33.48,33.92,135356.0,32.894,33.6291,32.8156,33.2468,135356.0
2020-10-02 10:00:00,33.93,34.27,33.9,34.22,65720.0,33.2566,33.5899,33.2272,33.5409,65720.0
2020-10-02 10:30:00,34.2,34.34,34.09,34.21,66553.0,33.5213,33.6585,33.4134,33.5311,66553.0
2020-10-02 11:00:00,34.2,34.5,34.11,34.41,61083.0,33.5213,33.8153,33.433,33.7271,61083.0
2020-10-02 11:30:00,34.43,34.43,34.07,34.07,64316.0,33.7467,33.7467,33.3938,33.3938,64316.0
2020-10-02 12:00:00,34.07,34.66,34.07,34.5,69354.0,33.3938,33.9721,33.3938,33.8153,69354.0
2020-10-02 12:30:00,34.5,34.67,34.47,34.62,44017.0,33.8153,33.9819,33.7859,33.9329,44017.0
2020-10-02 13:00:00,34.63,34.66,34.3,34.46,40164.0,33.9427,33.9721,33.6193,33.7761,40164.0
2020-10-02 13:30:00,34.46,34.46,34.12,34.16,32529.0,33.7761,33.7761,33.4429,33.4821,32529.0
2020-10-02 14:00:00,34.18,34.45,34.17,34.39,36454.0,33.5017,33.7663,33.4919,33.7075,36454.0
2020-10-02 14:30:00,34.41,34.44,34.19,34.26,54715.0,33.7271,33.7565,33.5115,33.5801,54715.0
2020-10-02 15:00:00,34.28,34.52,34.18,34.45,69764.0,33.5997,33.8349,33.5017,33.7663,69764.0
2020-10-02 15:30:00,34.47,34.49,34.35,34.38,131536.0,33.7859,33.8055,33.6683,33.6977,131536.0
2020-10-05 09:30:00,34.9,35.67,34.78,35.65,114872.0,34.2074,34.9621,34.0898,34.9425,114872.0
2020-10-05 10:00:00,35.67,35.7,35.45,35.51,55023.0,34.9621,34.9915,34.7465,34.8053,55023.0
2020-10-05 10:30:00,35.51,35.58,35.42,35.49,48789.0,34.8053,34.8739,34.7171,34.7857,48789.0
2020-10-05 11:00:00,35.49,35.64,35.48,35.48,42600.0,34.7857,34.9327,34.7759,34.7759,42600.0
2020-10-05 11:30:00,35.48,35.56,35.42,35.56,35623.0,34.7759,34.8543,34.7171,34.8543,35623.0
2020-10-05 12:00:00,35.55,35.56,35.44,35.48,27115.0,34.8445,34.8543,34.7367,34.7759,27115.0
2020-10-05 12:30:00,35.48,35.52,35.35,35.44,34872.0,34.7759,34.8151,34.6484,34.7367,34872.0
2020-10-05 13:00:00,35.45,35.45,35.28,35.34,34781.0,34.7465,34.7465,34.5798,34.6386,34781.0
2020-10-05 13:30:00,35.35,35.37,35.22,35.27,52295.0,34.6484,34.668,34.521,34.57,52295.0
2020-10-05 14:00:00,35.28,35.3,35.18,35.22,96340.0,34.5798,34.5994,34.4818,34.521,96340.0
2020-10-05 14:30:00,35.23,35.27,35.2,35.26,67064.0,34.5308,34.57,34.5014,34.5602,67064.0
2020-10-05 15:00:00,35.26,35.36,35.22,35.34,122481.0,34.5602,34.6582,34.521,34.6386,122481.0
2020-10-05 15:30:00,35.32,35.41,35.19,35.4,210400.0,34.619,34.7072,34.4916,34.6974,210400.0
2020-10-06 09:30:00,35.52,35.8,35.32,35.39,49254.0,34.8151,35.0895,34.619,34.6876,49254.0
2020-10-06 10:00:00,35.4,35.61,35.38,35.59,60367.0,34.6974,34.9033,34.6778,34.8837,60367.0
2020-10-06 10:30:00,35.58,35.74,35.55,35.62,20319.0,34.8739,35.0307,34.8445,34.9131,20319.0
2020-10-06 11:00:00,35.61,35.61,35.44,35.52,23137.0,34.9033,34.9033,34.7367,34.8151,23137.0
2020-10-06 11:30:00,35.5,35.63,35.48,35.57,28921.0,34.7955,34.9229,34.7759,34.8641,28921.0
2020-10-06 12:00:00,35.58,35.71,35.57,35.68,29946.0,34.8739,35.0013,34.8641,34.9719,29946.0
2020-10-06 12:30:00,35.7,35.77,35.61,35.76,11975.0,34.9915,35.0601,34.9033,35.0503,11975.0
2020-10-06 13:00:00,35.76,35.87,35.75,35.77,35036.0,35.0503,35.1581,35.0405,35.0601,35036.0
2020-10-06 13:30:00,35.79,35.95,35.77,35.91,26415.0,35.0797,35.2365,35.0601,35.1973,26415.0
2020-10-06 14:00:00,35.93,35.93,35.85,35.88,12960.0,35.2169,35.2169,35.1385,35.1679,12960.0
2020-10-06 14:30:00,35.9,36.05,35.06,35.25,119924.0,35.1875,35.3345,34.3642,34.5504,119924.0
2020-10-06 15:00:00,35.2,35.25,34.94,35.16,34130.0,34.5014,34.5504,34.2466,34.4622,34130.0
2020-10-06 15:30:00,35.17,35.31,34.84,34.86,136287.0,34.472,34.6092,34.1486,34.1682,136287.0
2020-10-07 09:30:00,35.46,35.81,35.41,35.52,82726.0,34.7563,35.0993,34.7072,34.8151,82726.0
2020-10-07 10:00:00,35.53,35.74,35.43,35.72,42275.0,34.8249,35.0307,34.7269,35.0111,42275.0
2020-10-07 10:30:00,35.73,35.79,35.61,35.72,23847.0,35.0209,35.0797,34.9033,35.0111,23847.0
2020-10-07 11:00:00,35.75,35.86,35.72,35.76,16717.0,35.0405,35.1483,35.0111,35.0503,16717.0
2020-10-07 11:30:00,35.76,35.82,35.67,35.73,16458.0,35.0503,35.1091,34.9621,35.0209,16458.0
2020-10-07 12:00:00,35.73,35.9,35.72,35.82,38869.0,35.0209,35.1875,35.0111,35.1091,38869.0
2020-10-07 12:30:00,35.83,35.88,35.81,35.87,24886.0,35.1189,35.1679,35.0993,35.1581,24886.0
2020-10-07 13:00:00,35.88,35.89,35.8,35.87,29330.0,35.1679,35.1777,35.0895,35.1581,29330.0
2020-10-07 13:30:00,35.87,35.96,35.82,35.9,42720.0,35.1581,35.2463,35.1091,35.1875,42720.0
2020-10-07 14:00:00,35.89,35.95,35.81,35.95,19798.0,35.1777,35.2365,35.0993,35.2365,19798.0
2020-10-07 14:30:00,35.95,36.13,35.94,36.12,93300.0,35.2365,35.413,35.2267,35.4032,93300.0
2020-10-07 15:00:00,36.11,36.25,36.11,36.17,76376.0,35.3934,35.5306,35.3934,35.4522,76376.0
2020-10-07 15:30:00,36.17,36.26,35.96,35.97,240275.0,35.4522,35.5404,35.2463,35.2561,240275.0
2020-10-08 09:30:00,36.28,36.53,36.08,36.27,64796.0,35.56,35.805,35.364,35.5502,64796.0
2020-10-08 10:00:00,36.28,36.32,36.17,36.3,37571.0,35.56,35.5992,35.4522,35.5796,37571.0
2020-10-08 10:30:00,36.3,36.35,36.11,36.14,27150.0,35.5796,35.6286,35.3934,35.4228,27150.0
2020-10-08 11:00:00,36.1,36.25,36.01,36.03,27545.0,35.3836,35.5306,35.2953,35.3149,27545.0
2020-10-08 11:30:00,36.03,36.14,35.85,36.12,57310.0,35.3149,35.4228,35.1385,35.4032,57310.0
2020-10-08 12:00:00,36.12,36.32,36.11,36.25,17974.0,35.4032,35.5992,35.3934,35.5306,17974.0
2020-10-08 12:30:00,36.25,36.3,36.19,36.3,16046.0,35.5306,35.5796,35.4718,35.5796,16046.0
2020-10-08 13:00:00,36.3,36.32,36.23,36.27,23363.0,35.5796,35.5992,35.511,35.5502,23363.0
2020-10-08 13:30:00,36.26,36.35,36.25,36.3,34793.0,35.5404,35.6286,35.5306,35.5796,34793.0
2020-10-08 14:00:00,36.29,36.47,36.29,36.41,57374.0,35.5698,35.7462,35.5698,35.6874,57374.0
2020-10-08 14:30:00,36.41,36.47,36.35,36.41,77963.0,35.6874,35.7462,35.6286,35.6874,77963.0
2020-10-08 15:00:00,36.41,36.48,36.36,36.42,118568.0,35.6874,35.756,35.6384,35.6972,118568.0
2020-10-08 15:30:00,36.43,36.45,36.34,36.4,124930.0,35.707,35.7266,35.6188,35.6776,124930.0
2020-10-09 09:30:00,37.0,37.06,36.46,36.55,88514.0,36.2657,36.3245,35.7364,35.8246,88514.0
2020-10-09 10:00:00,36.52,36.64,36.43,36.45,19812.0,35.7952,35.9128,35.707,35.7266,19812.0
2020-10-09 10:30:00,36.44,36.58,36.41,36.41,33749.0,35.7168,35.854,35.6874,35.6874,33749.0
2020-10-09 11:00:00,36.44,36.51,36.36,36.41,55804.0,35.7168,35.7854,35.6384,35.6874,55804.0
2020-10-09 11:30:00,36.41,36.54,36.34,36.52,24867.0,35.6874,35.8148,35.6188,35.7952,24867.0
2020-10-09 12:00:00,36.55,36.55,36.44,36.51,16204.0,35.8246,35.8246,35.7168,35.7854,16204.0
2020-10-09 12:30:00,36.52,36.68,36.51,36.64,53780.0,35.7952,35.952,35.7854,35.9128,53780.0
2020-10-09 13:00:00,36.63,36.67,36.55,36.59,62204.0,35.903,35.9422,35.8246,35.8638,62204.0
2020-10-09 13:30:00,36.58,36.72,36.55,36.63,41026.0,35.854,35.9913,35.8246,35.903,41026.0
2020-10-09 14:00:00,36.62,36.62,36.45,36.45,16686.0,35.8932,35.8932,35.7266,35.7266,16686.0
2020-10-09 14:30:00,36.46,36.48,36.34,36.38,31812.0,35.7364,35.756,35.6188,35.658,31812.0
2020-10-09 15:00:00,36.37,36.44,36.37,36.43,36088.0,35.6482,35.7168,35.6482,35.707,36088.0
2020-10-09 15:30:00,36.42,36.43,36.34,36.37,212049.0,35.6972,35.707,35.6188,35.6482,212049.0
2020-10-12 09:30:00,36.63,36.81,36.35,36.55,79147.0,35.903,36.0795,35.6286,35.8246,79147.0
2020-10-12 10:00:00,36.54,36.6,36.28,36.39,124952.0,35.8148,35.8736,35.56,35.6678,124952.0
2020-10-12 10:30:00,36.39,36.53,36.35,36.4,85825.0,35.6678,35.805,35.6286,35.6776,85825.0
2020-10-12 11:00:00,36.4,36.61,36.39,36.6,45846.0,35.6776,35.8834,35.6678,35.8736,45846.0
2020-10-12 11:30:00,36.58,36.6,36.53,36.57,29853.0,35.854,35.8736,35.805,35.8442,29853.0
2020-10-12 12:00:00,36.57,36.61,36.53,36.61,41363.0,35.8442,35.8834,35.805,35.8834,41363.0
2020-10-12 12:30:00,36.6,36.63,36.54,36.56,50044.0,35.8736,35.903,35.8148,35.8344,50044.0
2020-10-12 13:00:00,36.57,36.62,36.54,36.62,25677.0,35.8442,35.8932,35.8148,35.8932,25677.0
2020-10-12 13:30:00,36.63,36.63,36.56,36.6,59395.0,35.903,35.903,35.8344,35.8736,59395.0
2020-10-12 14:00:00,36.6,36.64,36.5,36.55,43351.0,35.8736,35.9128,35.7756,35.8246,43351.0
2020-10-12 14:30:00,36.57,36.61,36.56,36.59,48724.0,35.8442,35.8834,35.8344,35.8638,48724.0
2020-10-12 15:00:00,36.59,36.62,36.56,36.61,54223.0,35.8638,35.8932,35.8344,35.8834,54223.0
2020-10-12 15:30:00,36.61,36.77,36.58,36.75,199284.0,35.8834,36.0403,35.854,36.0207,199284.0
2020-10-13 09:30:00,36.63,36.87,36.4,36.56,255959.0,35.903,36.1383,35.6776,35.8344,255959.0
2020-10-13 10:00:00,36.57,36.61,36.36,36.5,102745.0,35.8442,35.8834,35.6384,35.7756,102745.0
2020-10-13 10:30:00,36.46,36.57,36.4,36.54,36129.0,35.7364,35.8442,35.6776,35.8148,36129.0
2020-10-13 11:00:00,36.54,36.6,36.45,36.59,34537.0,35.8148,35.8736,35.7266,35.8638,34537.0
2020-10-13 11:30:00,36.6,36.71,36.38,36.46,178592.0,35.8736,35.9814,35.658,35.7364,178592.0
2020-10-13 12:00:00,36.46,36.48,36.3,36.33,92419.0,35.7364,35.756,35.5796,35.609,92419.0
2020-10-13 12:30:00,36.35,36.42,36.27,36.34,41406.0,35.6286,35.6972,35.5502,35.6188,41406.0
2020-10-13 13:00:00,36.31,36.36,36.22,36.24,34408.0,35.5894,35.6384,35.5012,35.5208,34408.0
2020-10-13 13:30:00,36.28,36.41,36.24,36.24,51427.0,35.56,35.6874,35.5208,35.5208,51427.0
2020-10-13 14:00:00,36.24,36.27,35.8,35.8,94955.0,35.5208,35.5502,35.0895,35.0895,94955.0
2020-10-13 14:30:00,35.77,35.86,35.68,35.79,97740.0,35.0601,35.1483,34.9719,35.0797,97740.0
2020-10-13 15:00:00,35.77,35.87,35.65,35.82,79917.0,35.0601,35.1581,34.9425,35.1091,79917.0
2020-10-13 15:30:00,35.82,35.86,35.51,35.56,230339.0,35.1091,35.1483,34.8053,34.8543,230339.0
2020-10-14 09:30:00,35.73,36.36,35.73,36.3,73711.0,35.0209,35.6384,35.0209,35.5796,73711.0
2020-10-14 10:00:00,36.3,36.34,36.08,36.09,37981.0,35.5796,35.6188,35.364,35.3738,37981.0
2020-10-14 10:30:00,36.08,36.1,35.82,35.82,31867.0,35.364,35.3836,35.1091,35.1091,31867.0
2020-10-14 11:00:00,35.82,35.9,35.79,35.83,28288.0,35.1091,35.1875,35.0797,35.1189,28288.0
2020-10-14 11:30:00,35.83,35.85,35.62,35.64,28418.0,35.1189,35.1385,34.9131,34.9327,28418.0
2020-10-14 12:00:00,35.65,35.75,35.52,35.59,35075.0,34.9425,35.0405,34.8151,34.8837,35075.0
2020-10-14 12:30:00,35.6,35.67,35.51,35.66,32304.0,34.8935,34.9621,34.8053,34.9523,32304.0
2020-10-14 13:00:00,35.66,35.81,35.66,35.76,23985.0,34.9523,35.0993,34.9523,35.0503,23985.0
2020-10-14 13:30:00,35.78,35.84,35.73,35.8,25558.0,35.0699,35.1287,35.0209,35.0895,25558.0
2020-10-14 14:00:00,35.78,35.86,35.73,35.74,29746.0,35.0699,35.1483,35.0209,35.0307,29746.0
2020-10-14 14:30:00,35.74,35.74,35.6,35.67,32728.0,35.0307,35.0307,34.8935,34.9621,32728.0
2020-10-14 15:00:00,35.67,35.81,35.67,35.7,42184.0,34.9621,35.0993,34.9621,34.9915,42184.0
2020-10-14 15:30:00,35.71,35.82,35.61,35.64,148470.0,35.0013,35.1091,34.9033,34.9327,148470.0
2020-10-15 09:30:00,35.0,35.34,34.83,35.32,71424.0,34.3054,34.6386,34.1388,34.619,71424.0
2020-10-15 10:00:00,35.31,35.44,35.18,35.31,45090.0,34.6092,34.7367,34.4818,34.6092,45090.0
2020-10-15 10:30:00,35.34,35.51,35.28,35.48,35078.0,34.6386,34.8053,34.5798,34.7759,35078.0
2020-10-15 11:00:00,35.48,35.65,35.42,35.54,35438.0,34.7759,34.9425,34.7171,34.8347,35438.0
2020-10-15 11:30:00,35.58,35.85,35.56,35.72,27657.0,34.8739,35.1385,34.8543,35.0111,27657.0
2020-10-15 12:00:00,35.7,35.81,35.66,35.77,22118.0,34.9915,35.0993,34.9523,35.0601,22118.0
2020-10-15 12:30:00,35.77,35.84,35.71,35.81,44728.0,35.0601,35.1287,35.0013,35.0993,44728.0
2020-10-15 13:00:00,35.82,36.02,35.79,35.97,27458.0,35.1091,35.3051,35.0797,35.2561,27458.0
2020-10-15 13:30:00,35.97,36.02,35.93,35.99,19859.0,35.2561,35.3051,35.2169,35.2757,19859.0
2020-10-15 14:00:00,36.0,36.14,36.0,36.11,25304.0,35.2855,35.4228,35.2855,35.3934,25304.0
2020-10-15 14:30:00,36.11,36.19,36.08,36.17,31664.0,35.3934,35.4718,35.364,35.4522,31664.0
2020-10-15 15:00:00,36.18,36.28,36.13,36.23,53561.0,35.462,35.56,35.413,35.511,53561.0
2020-10-15 15:30:00,36.23,36.26,36.14,36.24,113465.0,35.511,35.5404,35.4228,35.5208,113465.0
2020-10-16 09:30:00,36.53,36.76,36.22,36.39,53628.0,35.805,36.0305,35.5012,35.6678,53628.0
2020-10-16 10:00:00,36.45,36.54,36.4,36.54,20055.0,35.7266,35.8148,35.6776,35.8148,20055.0
2020-10-16 10:30:00,36.53,36.83,36.51,36.78,54561.0,35.805,36.0991,35.7854,36.0501,54561.0
2020-10-16 11:00:00,36.79,36.79,36.53,36.62,23495.0,36.0599,36.0599,35.805,35.8932,23495.0
2020-10-16 11:30:00,36.62,36.8,36.62,36.74,35128.0,35.8932,36.0697,35.8932,36.0109,35128.0
2020-10-16 12:00:00,36.74,36.77,36.59,36.76,21745.0,36.0109,36.0403,35.8638,36.0305,21745.0
2020-10-16 12:30:00,36.76,36.76,36.53,36.55,24437.0,36.0305,36.0305,35.805,35.8246,24437.0
2020-10-16 13:00:00,36.55,36.66,36.54,36.59,26820.0,35.8246,35.9324,35.8148,35.8638,26820.0
2020-10-16 13:30:00,36.58,36.61,36.52,36.53,27546.0,35.854,35.8834,35.7952,35.805,27546.0
2020-10-16 14:00:00,36.54,36.61,36.5,36.59,22846.0,35.8148,35.8834,35.7756,35.8638,22846.0
2020-10-16 14:30:00,36.59,36.6,36.5,36.55,22056.0,35.8638,35.8736,35.7756,35.8246,22056.0
2020-10-16 15:00:00,36.54,36.58,36.42,36.51,93630.0,35.8148,35.854,35.6972,35.7854,93630.0
2020-10-16 15:30:00,36.51,36.54,36.28,36.3,200899.0,35.7854,35.8148,35.56,35.5796,200899.0
2020-10-19 09:30:00,36.45,36.74,36.39,36.68,98983.0,35.7266,36.0109,35.6678,35.952,98983.0
2020-10-19 10:00:00,36.64,36.73,36.31,36.44,70429.0,35.9128,36.0011,35.5894,35.7168,70429.0
2020-10-19 10:30:00,36.45,36.54,36.32,36.48,59229.0,35.7266,35.8148,35.5992,35.756,59229.0
2020-10-19 11:00:00,36.48,36.62,36.38,36.38,48489.0,35.756,35.8932,35.658,35.658,48489.0
2020-10-19 11:30:00,36.36,36.39,36.3,36.34,29100.0,35.6384,35.6678,35.5796,35.6188,29100.0
2020-10-19 12:00:00,36.34,36.57,36.29,36.54,35290.0,35.6188,35.8442,35.5698,35.8148,35290.0
2020-10-19 12:30:00,36.52,36.62,36.5,36.57,33210.0,35.7952,35.8932,35.7756,35.8442,33210.0
2020-10-19 13:00:00,36.55,36.58,36.49,36.51,28859.0,35.8246,35.854,35.7658,35.7854,28859.0
2020-10-19 13:30:00,36.51,36.58,36.44,36.52,35451.0,35.7854,35.854,35.7168,35.7952,35451.0
2020-10-19 14:00:00,36.51,36.57,36.48,36.52,39897.0,35.7854,35.8442,35.756,35.7952,39897.0
2020-10-19 14:30:00,36.52,36.52,36.21,36.25,78584.0,35.7952,35.7952,35.4914,35.5306,78584.0
2020-10-19 15:00:00,36.23,36.23,36.06,36.15,45332.0,35.511,35.511,35.3443,35.4326,45332.0
2020-10-19 15:30:00,36.14,36.22,35.97,36.06,124013.0,35.4228,35.5012,35.2561,35.3443,124013.0
2020-10-20 09:30:00,36.22,36.36,36.01,36.33,108038.0,35.5012,35.6384,35.2953,35.609,108038.0
2020-10-20 10:00:00,36.31,36.37,36.11,36.26,47629.0,35.5894,35.6482,35.3934,35.5404,47629.0
2020-10-20 10:30:00,36.28,36.3,36.06,36.07,84711.0,35.56,35.5796,35.3443,35.3542,84711.0
2020-10-20 11:00:00,36.06,36.11,35.88,35.98,58711.0,35.3443,35.3934,35.1679,35.2659,58711.0
2020-10-20 11:30:00,35.98,36.09,35.94,36.07,68715.0,35.2659,35.3738,35.2267,35.3542,68715.0
2020-10-20 12:00:00,36.08,36.09,35.94,35.95,38801.0,35.364,35.3738,35.2267,35.2365,38801.0
2020-10-20 12:30:00,35.95,36.16,35.94,36.16,36014.0,35.2365,35.4424,35.2267,35.4424,36014.0
2020-10-20 13:00:00,36.16,36.16,36.05,36.07,26843.0,35.4424,35.4424,35.3345,35.3542,26843.0
2020-10-20 13:30:00,36.08,36.09,35.93,36.0,60254.0,35.364,35.3738,35.2169,35.2855,60254.0
2020-10-20 14:00:00,35.99,36.03,35.83,35.83,46957.0,35.2757,35.3149,35.1189,35.1189,46957.0
2020-10-20 14:30:00,35.84,35.86,35.76,35.78,89307.0,35.1287,35.1483,35.0503,35.0699,89307.0
2020-10-20 15:00:00,35.78,35.84,35.53,35.76,145302.0,35.0699,35.1287,34.8249,35.0503,145302.0
2020-10-20 15:30:00,35.75,35.77,35.45,35.56,176228.0,35.0405,35.0601,34.7465,34.8543,176228.0
2020-10-21 09:30:00,35.6,35.88,35.53,35.78,43899.0,34.8935,35.1679,34.8249,35.0699,43899.0
2020-10-21 10:00:00,35.75,35.89,35.75,35.79,38172.0,35.0405,35.1777,35.0405,35.0797,38172.0
2020-10-21 10:30:00,35.77,35.81,35.36,35.37,35348.0,35.0601,35.0993,34.6582,34.668,35348.0
2020-10-21 11:00:00,35.36,35.36,35.16,35.17,65663.0,34.6582,34.6582,34.4622,34.472,65663.0
2020-10-21 11:30:00,35.2,35.37,35.18,35.19,27631.0,34.5014,34.668,34.4818,34.4916,27631.0
2020-10-21 12:00:00,35.19,35.46,35.17,35.4,37148.0,34.4916,34.7563,34.472,34.6974,37148.0
2020-10-21 12:30:00,35.39,35.39,35.23,35.27,29837.0,34.6876,34.6876,34.5308,34.57,29837.0
2020-10-21 13:00:00,35.28,35.38,35.27,35.35,32900.0,34.5798,34.6778,34.57,34.6484,32900.0
2020-10-21 13:30:00,35.36,35.44,35.31,35.37,31715.0,34.6582,34.7367,34.6092,34.668,31715.0
2020-10-21 14:00:00,35.38,35.45,35.38,35.42,31814.0,34.6778,34.7465,34.6778,34.7171,31814.0
2020-10-21 14:30:00,35.42,35.48,35.41,35.47,25313.0,34.7171,34.7759,34.7072,34.7661,25313.0
2020-10-21 15:00:00,35.47,35.48,35.28,35.33,43384.0,34.7661,34.7759,34.5798,34.6288,43384.0
2020-10-21 15:30:00,35.33,35.33,34.93,34.98,159198.0,34.6288,34.6288,34.2368,34.2858,159198.0
2020-10-22 09:30:00,35.03,35.15,34.91,35.06,47675.0,34.3348,34.4524,34.2172,34.3642,47675.0
2020-10-22 10:00:00,35.07,35.09,34.78,34.86,32914.0,34.374,34.3936,34.0898,34.1682,32914.0
2020-10-22 10:30:00,34.85,34.98,34.64,34.93,48802.0,34.1584,34.2858,33.9525,34.2368,48802.0
2020-10-22 11:00:00,34.91,35.16,34.9,35.03,41463.0,34.2172,34.4622,34.2074,34.3348,41463.0
2020-10-22 11:30:00,35.04,35.08,34.97,34.99,39189.0,34.3446,34.3838,34.276,34.2956,39189.0
2020-10-22 12:00:00,34.99,35.02,34.88,35.01,20403.0,34.2956,34.325,34.1878,34.3152,20403.0
2020-10-22 12:30:00,35.02,35.06,34.97,35.04,35389.0,34.325,34.3642,34.276,34.3446,35389.0
2020-10-22 13:00:00,35.05,35.18,35.04,35.11,11617.0,34.3544,34.4818,34.3446,34.4132,11617.0
2020-10-22 13:30:00,35.1,35.14,35.07,35.11,11548.0,34.4034,34.4426,34.374,34.4132,11548.0
2020-10-22 14:00:00,35.14,35.23,35.1,35.17,17027.0,34.4426,34.5308,34.4034,34.472,17027.0
2020-10-22 14:30:00,35.16,35.17,35.05,35.07,18820.0,34.4622,34.472,34.3544,34.374,18820.0
2020-10-22 15:00:00,35.07,35.16,35.0,35.15,29079.0,34.374,34.4622,34.3054,34.4524,29079.0
2020-10-22 15:30:00,35.14,35.2,35.08,35.18,127656.0,34.4426,34.5014,34.3838,34.4818,127656.0
2020-10-23 09:30:00,35.38,35.54,35.26,35.44,98833.0,34.6778,34.8347,34.5602,34.7367,98833.0
2020-10-23 10:00:00,35.45,35.56,35.35,35.44,42358.0,34.7465,34.8543,34.6484,34.7367,42358.0
2020-10-23 10:30:00,35.45,35.53,35.43,35.44,32903.0,34.7465,34.8249,34.7269,34.7367,32903.0
2020-10-23 11:00:00,35.43,35.66,35.39,35.65,28003.0,34.7269,34.9523,34.6876,34.9425,28003.0
2020-10-23 11:30:00,35.63,35.67,35.51,35.58,29958.0,34.9229,34.9621,34.8053,34.8739,29958.0
2020-10-23 12:00:00,35.59,35.68,35.45,35.48,35544.0,34.8837,34.9719,34.7465,34.7759,35544.0
2020-10-23 12:30:00,35.46,35.56,35.35,35.41,19643.0,34.7563,34.8543,34.6484,34.7072,19643.0
2020-10-23 13:00:00,35.42,35.46,35.33,35.46,23211.0,34.7171,34.7563,34.6288,34.7563,23211.0
2020-10-23 13:30:00,35.46,35.6,35.43,35.58,20442.0,34.7563,34.8935,34.7269,34.8739,20442.0
2020-10-23 14:00:00,35.59,35.64,35.55,35.64,20327.0,34.8837,34.9327,34.8445,34.9327,20327.0
2020-10-23 14:30:00,35.64,35.67,35.56,35.58,31549.0,34.9327,34.9621,34.8543,34.8739,31549.0
2020-10-23 15:00:00,35.59,35.78,35.58,35.7,44855.0,34.8837,35.0699,34.8739,34.9915,44855.0
2020-10-23 15:30:00,35.7,35.77,35.62,35.75,155606.0,34.9915,35.0601,34.9131,35.0405,155606.0
2020-10-26 09:30:00,35.13,35.14,34.9,35.08,83502.0,34.4328,34.4426,34.2074,34.3838,83502.0
2020-10-26 10:00:00,35.06,35.1,34.7,34.73,76546.0,34.3642,34.4034,34.0113,34.0407,76546.0
2020-10-26 10:30:00,34.73,34.75,34.34,34.36,77080.0,34.0407,34.0603,33.6585,33.6781,77080.0
2020-10-26 11:00:00,34.37,34.42,34.17,34.22,47175.0,33.6879,33.7369,33.4919,33.5409,47175.0
2020-10-26 11:30:00,34.21,34.33,34.17,34.18,41300.0,33.5311,33.6487,33.4919,33.5017,41300.0
2020-10-26 12:00:00,34.18,34.31,34.16,34.25,34909.0,33.5017,33.6291,33.4821,33.5703,34909.0
2020-10-26 12:30:00,34.22,34.22,34.08,34.18,36619.0,33.5409,33.5409,33.4036,33.5017,36619.0
2020-10-26 13:00:00,34.17,34.2,34.06,34.08,47731.0,33.4919,33.5213,33.384,33.4036,47731.0
2020-10-26 13:30:00,34.06,34.23,34.0,34.21,43529.0,33.384,33.5507,33.3252,33.5311,43529.0
2020-10-26 14:00:00,34.18,34.4,34.16,34.4,35211.0,33.5017,33.7173,33.4821,33.7173,35211.0
2020-10-26 14:30:00,34.39,34.39,34.22,34.25,43083.0,33.7075,33.7075,33.5409,33.5703,43083.0
2020-10-26 15:00:00,34.25,34.29,34.12,34.14,52378.0,33.5703,33.6095,33.4429,33.4625,52378.0
2020-10-26 15:30:00,34.15,34.19,33.98,34.13,128999.0,33.4723,33.5115,33.3056,33.4527,128999.0
2020-10-27 09:30:00,34.16,34.28,33.74,34.0,77325.0,33.4821,33.5997,33.0704,33.3252,77325.0
2020-10-27 10:00:00,33.98,34.05,33.77,33.8,47074.0,33.3056,33.3742,33.0998,33.1292,47074.0
2020-10-27 10:30:00,33.78,33.81,33.55,33.6,48367.0,33.1096,33.139,32.8842,32.9332,48367.0
2020-10-27 11:00:00,33.59,33.67,33.5,33.51,37744.0,32.9234,33.0018,32.8352,32.845,37744.0
2020-10-27 11:30:00,33.51,33.51,33.39,33.46,42256.0,32.845,32.845,32.7273,32.7959,42256.0
2020-10-27 12:00:00,33.47,33.49,33.4,33.4,33846.0,32.8058,32.8254,32.7371,32.7371,33846.0
2020-10-27 12:30:00,33.39,33.41,33.16,33.29,46995.0,32.7273,32.7469,32.5019,32.6293,46995.0
2020-10-27 13:00:00,33.28,33.38,33.16,33.37,37948.0,32.6195,32.7175,32.5019,32.7077,37948.0
2020-10-27 13:30:00,33.36,33.4,33.31,33.37,28825.0,32.6979,32.7371,32.6489,32.7077,28825.0
2020-10-27 14:00:00,33.37,33.39,33.26,33.29,40737.0,32.7077,32.7273,32.5999,32.6293,40737.0
2020-10-27 14:30:00,33.3,33.3,33.14,33.2,38341.0,32.6391,32.6391,32.4823,32.5411,38341.0
2020-10-27 15:00:00,33.21,33.34,33.15,33.33,58689.0,32.5509,32.6783,32.4921,32.6685,58689.0
2020-10-27 15:30:00,33.32,33.45,33.32,33.43,147837.0,32.6587,32.7861,32.6587,32.7665,147837.0
2020-10-28 09:30:00,32.5,32.77,32.14,32.23,74889.0,31.855,32.1196,31.5021,31.5904,74889.0
2020-10-28 10:00:00,32.21,32.23,31.77,31.82,60179.0,31.5708,31.5904,31.1395,31.1885,60179.0
2020-10-28 10:30:00,31.84,31.87,31.51,31.65,42415.0,31.2081,31.2375,30.8846,31.0219,42415.0
2020-10-28 11:00:00,31.65,31.94,31.62,31.93,44132.0,31.0219,31.3061,30.9925,31.2963,44132.0
2020-10-28 11:30:00,31.94,32.07,31.88,32.06,28538.0,31.3061,31.4335,31.2473,31.4237,28538.0
2020-10-28 12:00:00,32.05,32.3,32.05,32.09,29746.0,31.4139,31.659,31.4139,31.4531,29746.0
2020-10-28 12:30:00,32.05,32.1,31.8,31.85,27536.0,31.4139,31.4629,31.1689,31.2179,27536.0
2020-10-28 13:00:00,31.86,31.98,31.8,31.94,47275.0,31.2277,31.3453,31.1689,31.3061,47275.0
2020-10-28 13:30:00,31.93,32.05,31.89,31.95,22519.0,31.2963,31.4139,31.2571,31.3159,22519.0
2020-10-28 14:00:00,31.94,32.0,31.76,31.98,33105.0,31.3061,31.3649,31.1297,31.3453,33105.0
2020-10-28 14:30:00,31.99,31.99,31.77,31.92,37183.0,31.3551,31.3551,31.1395,31.2865,37183.0
2020-10-28 15:00:00,31.93,31.96,31.72,31.84,64056.0,31.2963,31.3257,31.0905,31.2081,64056.0
2020-10-28 15:30:00,31.82,31.9,31.54,31.61,270216.0,31.1885,31.2669,30.9141,30.9827,270216.0
2020-10-29 09:30:00,31.5,32.06,31.41,31.97,63722.0,30.8748,31.4237,30.7866,31.3355,63722.0
2020-10-29 10:00:00,31.96,32.25,31.94,32.22,45593.0,31.3257,31.61,31.3061,31.5806,45593.0
2020-10-29 10:30:00,32.27,32.48,32.22,32.47,80019.0,31.6296,31.8354,31.5806,31.8256,80019.0
2020-10-29 11:00:00,32.47,32.72,32.38,32.61,101671.0,31.8256,32.0706,31.7374,31.9628,101671.0
2020-10-29 11:30:00,32.63,32.65,32.5,32.59,53634.0,31.9824,32.002,31.855,31.9432,53634.0
2020-10-29 12:00:00,32.6,32.68,32.55,32.62,57976.0,31.953,32.0314,31.904,31.9726,57976.0
2020-10-29 12:30:00,32.62,32.67,32.57,32.63,64016.0,31.9726,32.0216,31.9236,31.9824,64016.0
2020-10-29 13:00:00,32.64,32.66,32.44,32.5,76431.0,31.9922,32.0118,31.7962,31.855,76431.0
2020-10-29 13:30:00,32.5,32.85,32.47,32.83,66270.0,31.855,32.1981,31.8256,32.1785,66270.0
2020-10-29 14:00:00,32.82,33.03,32.81,33.01,30790.0,32.1687,32.3745,32.1588,32.3549,30790.0
2020-10-29 14:30:00,33.0,33.01,32.88,32.98,58746.0,32.3451,32.3549,32.2275,32.3255,58746.0
2020-10-29 15:00:00,32.99,33.08,32.89,33.04,95626.0,32.3353,32.4235,32.2373,32.3843,95626.0
2020-10-29 15:30:00,33.04,33.26,33.0,33.17,341073.0,32.3843,32.5999,32.3451,32.5117,341073.0
2020-10-30 09:30:00,32.93,33.49,32.81,32.85,83372.0,32.2765,32.8254,32.1588,32.1981,83372.0
2020-10-30 10:00:00,32.84,33.12,32.64,32.67,38241.0,32.1883,32.4627,31.9922,32.0216,38241.0
2020-10-30 10:30:00,32.67,32.7,32.31,32.32,43452.0,32.0216,32.051,31.6688,31.6786,43452.0
2020-10-30 11:00:00,32.34,32.95,32.34,32.78,44601.0,31.6982,32.2961,31.6982,32.1294,44601.0
2020-10-30 11:30:00,32.78,32.82,32.66,32.76,26557.0,32.1294,32.1687,32.0118,32.1098,26557.0
2020-10-30 12:00:00,32.73,33.05,32.73,33.03,25404.0,32.0804,32.3941,32.0804,32.3745,25404.0
2020-10-30 12:30:00,33.02,33.03,32.89,32.91,23620.0,32.3647,32.3745,32.2373,32.2569,23620.0
2020-10-30 13:00:00,32.91,32.94,32.8,32.93,20729.0,32.2569,32.2863,32.149,32.2765,20729.0
2020-10-30 13:30:00,32.91,32.91,32.75,32.86,21851.0,32.2569,32.2569,32.1,32.2079,21851.0
2020-10-30 14:00:00,32.84,33.08,32.81,32.91,41971.0,32.1883,32.4235,32.1588,32.2569,41971.0
2020-10-30 14:30:00,32.91,32.91,32.7,32.72,47401.0,32.2569,32.2569,32.051,32.0706,47401.0
2020-10-30 15:00:00,32.73,32.89,32.67,32.81,35699.0,32.0804,32.2373,32.0216,32.1588,35699.0
2020-10-30 15:30:00,32.81,33.18,32.76,33.14,210379.0,32.1588,32.5215,32.1098,32.4823,210379.0
2020-11-02 09:30:00,33.36,33.67,33.19,33.51,82455.0,32.6979,33.0018,32.5313,32.845,82455.0
2020-11-02 10:00:00,33.51,33.74,33.51,33.64,66363.0,32.845,33.0704,32.845,32.9724,66363.0
2020-11-02 10:30:00,33.66,33.67,33.35,33.44,42232.0,32.992,33.0018,32.6881,32.7763,42232.0
2020-11-02 11:00:00,33.41,33.5,33.36,33.38,32122.0,32.7469,32.8352,32.6979,32.7175,32122.0
2020-11-02 11:30:00,33.39,33.67,33.37,33.62,22638.0,32.7273,33.0018,32.7077,32.9528,22638.0
2020-11-02 12:00:00,33.61,33.67,33.55,33.66,15178.0,32.943,33.0018,32.8842,32.992,15178.0
2020-11-02 12:30:00,33.68,33.68,33.51,33.53,43649.0,33.0116,33.0116,32.845,32.8646,43649.0
2020-11-02 13:00:00,33.54,33.55,33.4,33.46,48576.0,32.8744,32.8842,32.7371,32.7959,48576.0
2020-11-02 13:30:00,33.47,33.5,33.34,33.41,21879.0,32.8058,32.8352,32.6783,32.7469,21879.0
2020-11-02 14:00:00,33.4,33.68,33.37,33.68,23439.0,32.7371,33.0116,32.7077,33.0116,23439.0
2020-11-02 14:30:00,33.67,33.74,33.6,33.71,29191.0,33.0018,33.0704,32.9332,33.041,29191.0
2020-11-02 15:00:00,33.7,33.77,33.68,33.73,27691.0,33.0312,33.0998,33.0116,33.0606,27691.0
2020-11-02 15:30:00,33.74,33.83,33.56,33.82,107543.0,33.0704,33.1586,32.894,33.1488,107543.0
2020-11-03 09:30:00,34.32,34.62,34.05,34.58,54464.0,33.6389,33.9329,33.3742,33.8937,54464.0
2020-11-03 10:00:00,34.52,34.61,34.24,34.34,43490.0,33.8349,33.9231,33.5605,33.6585,43490.0
2020-11-03 10:30:00,34.36,34.41,34.18,34.4,17736.0,33.6781,33.7271,33.5017,33.7173,17736.0
2020-11-03 11:00:00,34.42,34.45,34.27,34.27,22899.0,33.7369,33.7663,33.5899,33.5899,22899.0
2020-11-03 11:30:00,34.28,34.48,34.25,34.42,19160.0,33.5997,33.7957,33.5703,33.7369,19160.0
2020-11-03 12:00:00,34.44,34.44,34.34,34.41,13455.0,33.7565,33.7565,33.6585,33.7271,13455.0
2020-11-03 12:30:00,34.41,34.44,34.26,34.34,16216.0,33.7271,33.7565,33.5801,33.6585,16216.0
2020-11-03 13:00:00,34.36,34.43,34.31,34.39,12485.0,33.6781,33.7467,33.6291,33.7075,12485.0
2020-11-03 13:30:00,34.41,34.42,34.28,34.32,29181.0,33.7271,33.7369,33.5997,33.6389,29181.0
2020-11-03 14:00:00,34.3,34.45,34.3,34.35,15962.0,33.6193,33.7663,33.6193,33.6683,15962.0
2020-11-03 14:30:00,34.35,34.62,34.35,34.6,76363.0,33.6683,33.9329,33.6683,33.9133,76363.0
2020-11-03 15:00:00,34.61,34.65,34.47,34.64,46116.0,33.9231,33.9623,33.7859,33.9525,46116.0
2020-11-03 15:30:00,34.64,34.75,34.54,34.62,134983.0,33.9525,34.0603,33.8545,33.9329,134983.0
2020-11-04 09:30:00,34.62,34.66,33.99,34.52,56179.0,33.9329,33.9721,33.3154,33.8349,56179.0
2020-11-04 10:00:00,34.52,34.56,34.31,34.54,126385.0,33.8349,33.8741,33.6291,33.8545,126385.0
2020-11-04 10:30:00,34.52,34.53,34.32,34.41,62183.0,33.8349,33.8447,33.6389,33.7271,62183.0
2020-11-04 11:00:00,34.39,34.67,34.32,34.65,31207.0,33.7075,33.9819,33.6389,33.9623,31207.0
2020-11-04 11:30:00,34.66,34.79,34.6,34.66,17757.0,33.9721,34.0996,33.9133,33.9721,17757.0
2020-11-04 12:00:00,34.67,34.83,34.61,34.8,18644.0,33.9819,34.1388,33.9231,34.1094,18644.0
2020-11-04 12:30:00,34.77,34.77,34.65,34.65,9244.0,34.08,34.08,33.9623,33.9623,9244.0
2020-11-04 13:00:00,34.64,34.64,34.33,34.33,15851.0,33.9525,33.9525,33.6487,33.6487,15851.0
2020-11-04 13:30:00,34.33,34.45,34.23,34.38,23685.0,33.6487,33.7663,33.5507,33.6977,23685.0
2020-11-04 14:00:00,34.42,34.51,34.4,34.45,16145.0,33.7369,33.8251,33.7173,33.7663,16145.0
2020-11-04 14:30:00,34.43,34.48,34.38,34.45,36786.0,33.7467,33.7957,33.6977,33.7663,36786.0
2020-11-04 15:00:00,34.45,34.47,34.33,34.33,110309.0,33.7663,33.7859,33.6487,33.6487,110309.0
2020-11-04 15:30:00,34.35,34.6,34.35,34.45,110179.0,33.6683,33.9133,33.6683,33.7663,110179.0
2020-11-05 09:30:00,34.91,35.49,34.62,35.27,96731.0,34.2172,34.7857,33.9329,34.57,96731.0
2020-11-05 10:00:00,35.26,35.68,35.26,35.47,49597.0,34.5602,34.9719,34.5602,34.7661,49597.0
2020-11-05 10:30:00,35.47,35.6,35.32,35.47,68896.0,34.7661,34.8935,34.619,34.7661,68896.0
2020-11-05 11:00:00,35.45,35.49,35.32,35.43,28607.0,34.7465,34.7857,34.619,34.7269,28607.0
2020-11-05 11:30:00,35.43,35.54,35.39,35.51,19239.0,34.7269,34.8347,34.6876,34.8053,19239.0
2020-11-05 12:00:00,35.5,35.68,35.5,35.58,35855.0,34.7955,34.9719,34.7955,34.8739,35855.0
2020-11-05 12:30:00,35.57,35.72,35.57,35.7,18723.0,34.8641,35.0111,34.8641,34.9915,18723.0
2020-11-05 13:00:00,35.71,35.84,35.7,35.76,47486.0,35.0013,35.1287,34.9915,35.0503,47486.0
2020-11-05 13:30:00,35.77,35.9,35.74,35.85,18360.0,35.0601,35.1875,35.0307,35.1385,18360.0
2020-11-05 14:00:00,35.85,35.93,35.84,35.9,13264.0,35.1385,35.2169,35.1287,35.1875,13264.0
2020-11-05 14:30:00,35.9,35.91,35.75,35.82,17747.0,35.1875,35.1973,35.0405,35.1091,17747.0
2020-11-05 15:00:00,35.82,35.88,35.7,35.77,21119.0,35.1091,35.1679,34.9915,35.0601,21119.0
2020-11-05 15:30:00,35.77,35.89,35.66,35.8,113928.0,35.0601,35.1777,34.9523,35.0895,113928.0
2020-11-06 09:30:00,35.69,35.8,35.54,35.61,27731.0,34.9817,35.0895,34.8347,34.9033,27731.0
2020-11-06 10:00:00,35.67,35.91,35.58,35.88,23047.0,34.9621,35.1973,34.8739,35.1679,23047.0
2020-11-06 10:30:00,35.87,35.9,35.6,35.66,12087.0,35.1581,35.1875,34.8935,34.9523,12087.0
2020-11-06 11:00:00,35.68,35.81,35.58,35.62,18776.0,34.9719,35.0993,34.8739,34.9131,18776.0
2020-11-06 11:30:00,35.63,35.8,35.61,35.69,13159.0,34.9229,35.0895,34.9033,34.9817,13159.0
2020-11-06 12:00:00,35.68,35.74,35.66,35.68,21908.0,34.9719,35.0307,34.9523,34.9719,21908.0
2020-11-06 12:30:00,35.71,35.83,35.69,35.78,24062.0,35.0013,35.1189,34.9817,35.0699,24062.0
2020-11-06 13:00:00,35.8,35.89,35.8,35.85,13920.0,35.0895,35.1777,35.0895,35.1385,13920.0
2020-11-06 13:30:00,35.84,35.98,35.79,35.98,25711.0,35.1287,35.2659,35.0797,35.2659,25711.0
2020-11-06 14:00:00,35.98,35.98,35.85,35.92,16806.0,35.2659,35.2659,35.1385,35.2071,16806.0
2020-11-06 14:30:00,35.92,35.94,35.76,35.79,67139.0,35.2071,35.2267,35.0503,35.0797,67139.0
2020-11-06 15:00:00,35.77,35.93,35.71,35.92,31855.0,35.0601,35.2169,35.0013,35.2071,31855.0
2020-11-06 15:30:00,35.93,36.03,35.92,35.94,198091.0,35.2169,35.3149,35.2071,35.2267,198091.0
2020-11-09 09:30:00,37.69,38.32,37.26,37.31,183466.0,36.942,37.5595,36.5205,36.5695,183466.0
2020-11-09 10:00:00,37.35,37.69,37.34,37.39,71183.0,36.6087,36.942,36.5989,36.648,71183.0
2020-11-09 10:30:00,37.36,37.45,37.12,37.3,31970.0,36.6185,36.7068,36.3833,36.5597,31970.0
2020-11-09 11:00:00,37.3,37.42,37.14,37.35,29212.0,36.5597,36.6774,36.4029,36.6087,29212.0
2020-11-09 11:30:00,37.39,37.39,37.06,37.23,21723.0,36.648,36.648,36.3245,36.4911,21723.0
2020-11-09 12:00:00,37.27,37.48,37.2,37.44,29381.0,36.5303,36.7362,36.4617,36.697,29381.0
2020-11-09 12:30:00,37.42,37.43,37.29,37.32,35856.0,36.6774,36.6872,36.5499,36.5793,35856.0
2020-11-09 13:00:00,37.35,37.45,37.27,37.35,33807.0,36.6087,36.7068,36.5303,36.6087,33807.0
2020-11-09 13:30:00,37.4,37.48,37.3,37.47,29316.0,36.6578,36.7362,36.5597,36.7264,29316.0
2020-11-09 14:00:00,37.47,37.49,37.25,37.39,19433.0,36.7264,36.746,36.5107,36.648,19433.0
2020-11-09 14:30:00,37.39,37.54,37.26,37.52,23670.0,36.648,36.795,36.5205,36.7754,23670.0
2020-11-09 15:00:00,37.51,37.68,37.48,37.48,66173.0,36.7656,36.9322,36.7362,36.7362,66173.0
2020-11-09 15:30:00,37.5,37.58,37.05,37.12,272021.0,36.7558,36.8342,36.3147,36.3833,272021.0
2020-11-10 09:30:00,37.32,37.67,37.19,37.67,70618.0,36.5793,36.9224,36.4519,36.9224,70618.0
2020-11-10 10:00:00,37.62,37.71,37.3,37.3,79309.0,36.8734,36.9616,36.5597,36.5597,79309.0
2020-11-10 10:30:00,37.33,37.35,36.96,37.19,63657.0,36.5891,36.6087,36.2265,36.4519,63657.0
2020-11-10 11:00:00,37.19,37.4,36.99,37.15,90364.0,36.4519,36.6578,36.2559,36.4127,90364.0
2020-11-10 11:30:00,37.15,37.49,37.1,37.46,36294.0,36.4127,36.746,36.3637,36.7166,36294.0
2020-11-10 12:00:00,37.43,37.77,37.43,37.63,86720.0,36.6872,37.0204,36.6872,36.8832,86720.0
2020-11-10 12:30:00,37.63,37.71,37.42,37.7,162608.0,36.8832,36.9616,36.6774,36.9518,162608.0
2020-11-10 13:00:00,37.71,37.78,37.4,37.41,36022.0,36.9616,37.0302,36.6578,36.6676,36022.0
2020-11-10 13:30:00,37.42,37.6,37.29,37.6,80859.0,36.6774,36.8538,36.5499,36.8538,80859.0
2020-11-10 14:00:00,37.59,37.7,37.49,37.58,28507.0,36.844,36.9518,36.746,36.8342,28507.0
2020-11-10 14:30:00,37.63,37.78,37.6,37.61,30763.0,36.8832,37.0302,36.8538,36.8636,30763.0
2020-11-10 15:00:00,37.63,37.69,37.52,37.63,42241.0,36.8832,36.942,36.7754,36.8832,42241.0
2020-11-10 15:30:00,37.63,37.63,37.27,37.29,178876.0,36.8832,36.8832,36.5303,36.5499,178876.0
2020-11-11 09:30:00,37.5,37.69,36.92,36.92,54429.0,36.7558,36.942,36.1873,36.1873,54429.0
2020-11-11 10:00:00,36.93,36.94,36.58,36.74,33971.0,36.1971,36.2069,35.854,36.0109,33971.0
2020-11-11 10:30:00,36.76,36.91,36.59,36.64,20219.0,36.0305,36.1775,35.8638,35.9128,20219.0
2020-11-11 11:00:00,36.64,36.86,36.58,36.82,30139.0,35.9128,36.1285,35.854,36.0893,30139.0
2020-11-11 11:30:00,36.84,36.98,36.84,36.9,16623.0,36.1089,36.2461,36.1089,36.1677,16623.0
2020-11-11 12:00:00,36.91,36.98,36.87,36.98,18701.0,36.1775,36.2461,36.1383,36.2461,18701.0
2020-11-11 12:30:00,36.99,37.05,36.88,37.02,21634.0,36.2559,36.3147,36.1481,36.2853,21634.0
2020-11-11 13:00:00,37.04,37.1,36.95,37.01,21551.0,36.3049,36.3637,36.2167,36.2755,21551.0
2020-11-11 13:30:00,36.99,37.1,36.95,36.96,19356.0,36.2559,36.3637,36.2167,36.2265,19356.0
2020-11-11 14:00:00,36.97,37.07,36.9,36.91,17809.0,36.2363,36.3343,36.1677,36.1775,17809.0
2020-11-11 14:30:00,36.9,37.0,36.83,36.91,20833.0,36.1677,36.2657,36.0991,36.1775,20833.0
2020-11-11 15:00:00,36.95,37.05,36.92,36.94,21556.0,36.2167,36.3147,36.1873,36.2069,21556.0
2020-11-11 15:30:00,36.95,37.37,36.92,37.33,135492.0,36.2167,36.6284,36.1873,36.5891,135492.0
2020-11-12 09:30:00,36.99,37.06,36.42,36.65,42744.0,36.2559,36.3245,35.6972,35.9226,42744.0
2020-11-12 10:00:00,36.58,36.8,36.47,36.67,22740.0,35.854,36.0697,35.7462,35.9422,22740.0
2020-11-12 10:30:00,36.68,37.03,36.67,36.83,22384.0,35.952,36.2951,35.9422,36.0991,22384.0
2020-11-12 11:00:00,36.85,36.93,36.7,36.83,21840.0,36.1187,36.1971,35.9716,36.0991,21840.0
2020-11-12 11:30:00,36.82,36.87,36.75,36.83,16863.0,36.0893,36.1383,36.0207,36.0991,16863.0
2020-11-12 12:00:00,36.86,36.91,36.66,36.69,9316.0,36.1285,36.1775,35.9324,35.9618,9316.0
2020-11-12 12:30:00,36.66,36.69,36.44,36.57,33180.0,35.9324,35.9618,35.7168,35.8442,33180.0
2020-11-12 13:00:00,36.54,36.59,36.29,36.45,41317.0,35.8148,35.8638,35.5698,35.7266,41317.0
2020-11-12 13:30:00,36.45,36.68,36.44,36.66,24741.0,35.7266,35.952,35.7168,35.9324,24741.0
2020-11-12 14:00:00,36.66,36.69,36.36,36.4,24567.0,35.9324,35.9618,35.6384,35.6776,24567.0
2020-11-12 14:30:00,36.37,36.53,36.21,36.22,17220.0,35.6482,35.805,35.4914,35.5012,17220.0
2020-11-12 15:00:00,36.23,36.26,36.11,36.12,29995.0,35.511,35.5404,35.3934,35.4032,29995.0
2020-11-12 15:30:00,36.12,36.33,36.03,36.28,117361.0,35.4032,35.609,35.3149,35.56,117361.0
2020-11-13 09:30:00,36.61,37.53,36.61,37.45,67941.0,35.9596,36.8632,35.9596,36.7846,67941.0
2020-11-13 10:00:00,37.47,37.58,37.25,37.39,25362.0,36.8043,36.9123,36.5882,36.7257,25362.0
2020-11-13 10:30:00,37.41,37.41,37.16,37.2,19970.0,36.7453,36.7453,36.4998,36.5391,19970.0
2020-11-13 11:00:00,37.22,37.35,37.2,37.25,14340.0,36.5587,36.6864,36.5391,36.5882,14340.0
2020-11-13 11:30:00,37.25,37.32,37.16,37.29,21159.0,36.5882,36.6569,36.4998,36.6275,21159.0
2020-11-13 12:00:00,37.29,37.35,37.23,37.28,19946.0,36.6275,36.6864,36.5685,36.6177,19946.0
2020-11-13 12:30:00,37.29,37.34,37.23,37.27,16035.0,36.6275,36.6766,36.5685,36.6078,16035.0
2020-11-13 13:00:00,37.28,37.38,37.22,37.34,13160.0,36.6177,36.7159,36.5587,36.6766,13160.0
2020-11-13 13:30:00,37.35,37.41,37.29,37.4,15786.0,36.6864,36.7453,36.6275,36.7355,15786.0
2020-11-13 14:00:00,37.41,37.5,37.35,37.44,24321.0,36.7453,36.8337,36.6864,36.7748,24321.0
2020-11-13 14:30:00,37.43,37.58,37.4,37.56,31782.0,36.765,36.9123,36.7355,36.8927,31782.0
2020-11-13 15:00:00,37.56,37.65,37.51,37.63,38528.0,36.8927,36.9811,36.8436,36.9614,38528.0
2020-11-13 15:30:00,37.64,37.85,37.63,37.71,108415.0,36.9713,37.1775,36.9614,37.04,108415.0
2020-11-16 09:30:00,38.05,38.28,37.89,38.06,95731.0,37.374,37.5999,37.2168,37.3838,95731.0
2020-11-16 10:00:00,38.14,38.5,38.14,38.35,39631.0,37.4624,37.816,37.4624,37.6686,39631.0
2020-11-16 10:30:00,38.35,38.8,38.25,38.8,68983.0,37.6686,38.1107,37.5704,38.1107,68983.0
2020-11-16 11:00:00,38.8,38.83,38.68,38.7,16361.0,38.1107,38.1401,37.9928,38.0124,16361.0
2020-11-16 11:30:00,38.7,38.85,38.68,38.79,20871.0,38.0124,38.1598,37.9928,38.1008,20871.0
2020-11-16 12:00:00,38.78,38.78,38.6,38.7,18088.0,38.091,38.091,37.9142,38.0124,18088.0
2020-11-16 12:30:00,38.69,38.69,38.6,38.62,16432.0,38.0026,38.0026,37.9142,37.9338,16432.0
2020-11-16 13:00:00,38.61,38.72,38.51,38.51,18781.0,37.924,38.0321,37.8258,37.8258,18781.0
2020-11-16 13:30:00,38.52,38.59,38.47,38.52,25497.0,37.8356,37.9044,37.7865,37.8356,25497.0
2020-11-16 14:00:00,38.52,38.62,38.47,38.61,24007.0,37.8356,37.9338,37.7865,37.924,24007.0
2020-11-16 14:30:00,38.63,38.87,38.63,38.85,36108.0,37.9437,38.1794,37.9437,38.1598,36108.0
2020-11-16 15:00:00,38.87,38.94,38.78,38.94,32624.0,38.1794,38.2482,38.091,38.2482,32624.0
2020-11-16 15:30:00,38.94,39.0,38.81,38.97,153508.0,38.2482,38.3071,38.1205,38.2776,153508.0
2020-11-17 09:30:00,38.43,38.53,38.09,38.48,133142.0,37.7472,37.8454,37.4133,37.7963,133142.0
2020-11-17 10:00:00,38.49,38.56,38.41,38.52,52546.0,37.8062,37.8749,37.7276,37.8356,52546.0
2020-11-17 10:30:00,38.53,38.7,38.51,38.54,35405.0,37.8454,38.0124,37.8258,37.8553,35405.0
2020-11-17 11:00:00,38.52,38.73,38.49,38.7,56939.0,37.8356,38.0419,37.8062,38.0124,56939.0
2020-11-17 11:30:00,38.68,38.76,38.65,38.67,63600.0,37.9928,38.0714,37.9633,37.983,63600.0
2020-11-17 12:00:00,38.67,38.8,38.66,38.67,44460.0,37.983,38.1107,37.9731,37.983,44460.0
2020-11-17 12:30:00,38.67,38.73,38.5,38.52,47151.0,37.983,38.0419,37.816,37.8356,47151.0
2020-11-17 13:00:00,38.51,38.58,38.38,38.58,51990.0,37.8258,37.8946,37.6981,37.8946,51990.0
2020-11-17 13:30:00,38.58,38.59,38.41,38.48,53383.0,37.8946,37.9044,37.7276,37.7963,53383.0
2020-11-17 14:00:00,38.48,38.57,38.42,38.46,61852.0,37.7963,37.8847,37.7374,37.7767,61852.0
2020-11-17 14:30:00,38.46,38.53,38.3,38.34,111679.0,37.7767,37.8454,37.6195,37.6588,111679.0
2020-11-17 15:00:00,38.34,38.35,38.26,38.33,60419.0,37.6588,37.6686,37.5802,37.649,60419.0
2020-11-17 15:30:00,38.33,38.44,38.29,38.35,209723.0,37.649,37.757,37.6097,37.6686,209723.0
2020-11-18 09:30:00,38.51,38.51,38.07,38.11,46659.0,37.8258,37.8258,37.3936,37.4329,46659.0
2020-11-18 10:00:00,38.1,38.29,38.08,38.12,27324.0,37.4231,37.6097,37.4034,37.4427,27324.0
2020-11-18 10:30:00,38.1,38.3,38.09,38.25,32623.0,37.4231,37.6195,37.4133,37.5704,32623.0
2020-11-18 11:00:00,38.26,38.47,38.19,38.46,36055.0,37.5802,37.7865,37.5115,37.7767,36055.0
2020-11-18 11:30:00,38.45,38.74,38.43,38.69,47029.0,37.7669,38.0517,37.7472,38.0026,47029.0
2020-11-18 12:00:00,38.7,38.71,38.57,38.57,19247.0,38.0124,38.0222,37.8847,37.8847,19247.0
2020-11-18 12:30:00,38.57,38.62,38.51,38.52,28390.0,37.8847,37.9338,37.8258,37.8356,28390.0
2020-11-18 13:00:00,38.51,38.57,38.43,38.43,19762.0,37.8258,37.8847,37.7472,37.7472,19762.0
2020-11-18 13:30:00,38.42,38.46,38.26,38.27,27545.0,37.7374,37.7767,37.5802,37.5901,27545.0
2020-11-18 14:00:00,38.29,38.33,38.06,38.16,30838.0,37.6097,37.649,37.3838,37.482,30838.0
2020-11-18 14:30:00,38.18,38.26,38.12,38.19,37588.0,37.5017,37.5802,37.4427,37.5115,37588.0
2020-11-18 15:00:00,38.2,38.21,38.01,38.05,39346.0,37.5213,37.5311,37.3347,37.374,39346.0
2020-11-18 15:30:00,38.06,38.07,37.77,37.78,164118.0,37.3838,37.3936,37.099,37.1088,164118.0
2020-11-19 09:30:00,37.67,37.68,37.37,37.65,18102.0,37.0007,37.0105,36.7061,36.9811,18102.0
2020-11-19 10:00:00,37.65,37.68,37.29,37.34,21009.0,36.9811,37.0105,36.6275,36.6766,21009.0
2020-11-19 10:30:00,37.34,37.47,37.34,37.37,47567.0,36.6766,36.8043,36.6766,36.7061,47567.0
2020-11-19 11:00:00,37.35,37.44,37.3,37.44,28942.0,36.6864,36.7748,36.6373,36.7748,28942.0
2020-11-19 11:30:00,37.43,37.47,37.3,37.32,19361.0,36.765,36.8043,36.6373,36.6569,19361.0
2020-11-19 12:00:00,37.31,37.37,37.24,37.26,39857.0,36.6471,36.7061,36.5784,36.598,39857.0
2020-11-19 12:30:00,37.27,37.33,37.19,37.3,16606.0,36.6078,36.6668,36.5293,36.6373,16606.0
2020-11-19 13:00:00,37.32,37.46,37.29,37.41,12242.0,36.6569,36.7945,36.6275,36.7453,12242.0
2020-11-19 13:30:00,37.41,37.49,37.35,37.47,14371.0,36.7453,36.8239,36.6864,36.8043,14371.0
2020-11-19 14:00:00,37.48,37.52,37.43,37.47,11279.0,36.8141,36.8534,36.765,36.8043,11279.0
2020-11-19 14:30:00,37.47,37.66,37.47,37.56,13791.0,36.8043,36.9909,36.8043,36.8927,13791.0
2020-11-19 15:00:00,37.56,37.7,37.56,37.6,22187.0,36.8927,37.0302,36.8927,36.932,22187.0
2020-11-19 15:30:00,37.61,37.62,37.43,37.57,163190.0,36.9418,36.9516,36.765,36.9025,163190.0
2020-11-20 09:30:00,37.48,37.63,37.26,37.31,19924.0,36.8141,36.9614,36.598,36.6471,19924.0
2020-11-20 10:00:00,37.41,37.44,37.31,37.41,9906.0,36.7453,36.7748,36.6471,36.7453,9906.0
2020-11-20 10:30:00,37.41,37.44,37.26,37.26,11742.0,36.7453,36.7748,36.598,36.598,11742.0
2020-11-20 11:00:00,37.23,37.34,37.17,37.34,18025.0,36.5685,36.6766,36.5096,36.6766,18025.0
2020-11-20 11:30:00,37.34,37.46,37.3,37.45,13502.0,36.6766,36.7945,36.6373,36.7846,13502.0
2020-11-20 12:00:00,37.47,37.53,37.43,37.43,10118.0,36.8043,36.8632,36.765,36.765,10118.0
2020-11-20 12:30:00,37.43,37.49,37.41,37.46,14244.0,36.765,36.8239,36.7453,36.7945,14244.0
2020-11-20 13:00:00,37.48,37.53,37.37,37.39,14500.0,36.8141,36.8632,36.7061,36.7257,14500.0
2020-11-20 13:30:00,37.38,37.47,37.34,37.46,50189.0,36.7159,36.8043,36.6766,36.7945,50189.0
2020-11-20 14:00:00,37.47,37.56,37.44,37.54,13524.0,36.8043,36.8927,36.7748,36.873,13524.0
2020-11-20 14:30:00,37.55,37.55,37.41,37.52,15920.0,36.8829,36.8829,36.7453,36.8534,15920.0
2020-11-20 15:00:00,37.51,37.54,37.35,37.41,20478.0,36.8436,36.873,36.6864,36.7453,20478.0
2020-11-20 15:30:00,37.41,37.56,37.33,37.44,74477.0,36.7453,36.8927,36.6668,36.7748,74477.0
2020-11-23 09:30:00,37.84,38.35,37.63,38.32,75071.0,37.1677,37.6686,36.9614,37.6392,75071.0
2020-11-23 10:00:00,38.28,38.28,37.87,37.88,18389.0,37.5999,37.5999,37.1972,37.207,18389.0
2020-11-23 10:30:00,37.87,38.17,37.85,38.1,21882.0,37.1972,37.4918,37.1775,37.4231,21882.0
2020-11-23 11:00:00,38.09,38.21,37.96,38.03,13040.0,37.4133,37.5311,37.2856,37.3543,13040.0
2020-11-23 11:30:00,38.03,38.12,37.93,38.06,11710.0,37.3543,37.4427,37.2561,37.3838,11710.0
2020-11-23 12:00:00,38.01,38.06,37.97,37.99,11233.0,37.3347,37.3838,37.2954,37.315,11233.0
2020-11-23 12:30:00,38.01,38.16,37.98,38.16,6270.0,37.3347,37.482,37.3052,37.482,6270.0
2020-11-23 13:00:00,38.13,38.22,38.07,38.08,11053.0,37.4526,37.541,37.3936,37.4034,11053.0
2020-11-23 13:30:00,38.11,38.14,38.04,38.13,19144.0,37.4329,37.4624,37.3642,37.4526,19144.0
2020-11-23 14:00:00,38.12,38.17,38.04,38.1,22521.0,37.4427,37.4918,37.3642,37.4231,22521.0
2020-11-23 14:30:00,38.07,38.33,38.05,38.33,14156.0,37.3936,37.649,37.374,37.649,14156.0
2020-11-23 15:00:00,38.32,38.45,38.24,38.26,49413.0,37.6392,37.7669,37.5606,37.5802,49413.0
2020-11-23 15:30:00,38.24,38.49,38.18,38.38,146513.0,37.5606,37.8062,37.5017,37.6981,146513.0
2020-11-24 09:30:00,38.75,38.94,38.38,38.91,78234.0,38.0615,38.2482,37.6981,38.2187,78234.0
2020-11-24 10:00:00,38.87,38.95,38.79,38.86,57409.0,38.1794,38.258,38.1008,38.1696,57409.0
2020-11-24 10:30:00,38.86,39.0,38.73,38.91,43550.0,38.1696,38.3071,38.0419,38.2187,43550.0
2020-11-24 11:00:00,38.86,38.95,38.77,38.81,43033.0,38.1696,38.258,38.0812,38.1205,43033.0
2020-11-24 11:30:00,38.82,39.16,38.81,39.09,52670.0,38.1303,38.4643,38.1205,38.3955,52670.0
2020-11-24 12:00:00,39.08,39.1,38.97,39.01,16773.0,38.3857,38.4053,38.2776,38.3169,16773.0
2020-11-24 12:30:00,39.01,39.03,38.9,38.98,9472.0,38.3169,38.3366,38.2089,38.2875,9472.0
2020-11-24 13:00:00,38.99,39.24,38.98,39.24,22881.0,38.2973,38.5428,38.2875,38.5428,22881.0
2020-11-24 13:30:00,39.24,39.24,39.06,39.08,20413.0,38.5428,38.5428,38.366,38.3857,20413.0
2020-11-24 14:00:00,39.1,39.12,38.93,38.98,23011.0,38.4053,38.425,38.2383,38.2875,23011.0
2020-11-24 14:30:00,38.97,39.14,38.94,39.14,31715.0,38.2776,38.4446,38.2482,38.4446,31715.0
2020-11-24 15:00:00,39.13,39.38,39.1,39.38,39586.0,38.4348,38.6803,38.4053,38.6803,39586.0
2020-11-24 15:30:00,39.38,39.42,39.28,39.33,144790.0,38.6803,38.7196,38.5821,38.6312,144790.0
2020-11-25 09:30:00,39.12,39.25,38.88,38.96,46312.0,38.425,38.5527,38.1892,38.2678,46312.0
2020-11-25 10:00:00,39.11,39.29,38.9,39.29,15884.0,38.4151,38.5919,38.2089,38.5919,15884.0
2020-11-25 10:30:00,39.2,39.32,38.96,39.03,16455.0,38.5035,38.6214,38.2678,38.3366,16455.0
2020-11-25 11:00:00,39.02,39.18,39.01,39.16,12216.0,38.3267,38.4839,38.3169,38.4643,12216.0
2020-11-25 11:30:00,39.09,39.25,39.08,39.25,8725.0,38.3955,38.5527,38.3857,38.5527,8725.0
2020-11-25 12:00:00,39.22,39.28,39.12,39.12,11870.0,38.5232,38.5821,38.425,38.425,11870.0
2020-11-25 12:30:00,39.12,39.17,39.08,39.13,9342.0,38.425,38.4741,38.3857,38.4348,9342.0
2020-11-25 13:00:00,39.14,39.34,39.11,39.25,12403.0,38.4446,38.6411,38.4151,38.5527,12403.0
2020-11-25 13:30:00,39.23,39.29,39.17,39.27,5224.0,38.533,38.5919,38.4741,38.5723,5224.0
2020-11-25 14:00:00,39.25,39.25,39.08,39.16,8391.0,38.5527,38.5527,38.3857,38.4643,8391.0
2020-11-25 14:30:00,39.16,39.36,39.08,39.34,19504.0,38.4643,38.6607,38.3857,38.6411,19504.0
2020-11-25 15:00:00,39.34,39.37,39.25,39.34,22232.0,38.6411,38.6705,38.5527,38.6411,22232.0
2020-11-25 15:30:00,39.34,39.34,39.08,39.09,90361.0,38.6411,38.6411,38.3857,38.3955,90361.0
2020-11-27 09:30:00,39.09,39.6,39.0,39.59,74721.0,38.3955,38.8964,38.3071,38.8866,74721.0
2020-11-27 10:00:00,39.53,39.58,39.09,39.2,22031.0,38.8277,38.8768,38.3955,38.5035,22031.0
2020-11-27 10:30:00,39.2,39.39,39.13,39.32,16034.0,38.5035,38.6902,38.4348,38.6214,16034.0
2020-11-27 11:00:00,39.29,39.35,39.26,39.33,12326.0,38.5919,38.6509,38.5625,38.6312,12326.0
2020-11-27 11:30:00,39.33,39.44,39.27,39.41,11240.0,38.6312,38.7393,38.5723,38.7098,11240.0
2020-11-27 12:00:00,39.42,39.45,39.26,39.26,13773.0,38.7196,38.7491,38.5625,38.5625,13773.0
2020-11-27 12:30:00,39.25,39.39,39.18,39.35,33833.0,38.5527,38.6902,38.4839,38.6509,33833.0
2020-11-30 09:30:00,39.0,39.06,38.3,38.73,50620.0,38.3071,38.366,37.6195,38.0419,50620.0
2020-11-30 10:00:00,38.7,38.82,38.65,38.71,45632.0,38.0124,38.1303,37.9633,38.0222,45632.0
2020-11-30 10:30:00,38.71,38.71,38.16,38.53,84196.0,38.0222,38.0222,37.482,37.8454,84196.0
2020-11-30 11:00:00,38.53,38.59,38.15,38.36,36371.0,37.8454,37.9044,37.4722,37.6785,36371.0
2020-11-30 11:30:00,38.37,38.43,38.28,38.41,18138.0,37.6883,37.7472,37.5999,37.7276,18138.0
2020-11-30 12:00:00,38.34,38.46,38.28,38.42,23566.0,37.6588,37.7767,37.5999,37.7374,23566.0
2020-11-30 12:30:00,38.41,38.49,38.36,38.46,19289.0,37.7276,37.8062,37.6785,37.7767,19289.0
2020-11-30 13:00:00,38.48,38.49,38.32,38.46,22401.0,37.7963,37.8062,37.6392,37.7767,22401.0
2020-11-30 13:30:00,38.44,38.65,38.42,38.65,66078.0,37.757,37.9633,37.7374,37.9633,66078.0
2020-11-30 14:00:00,38.6,38.69,38.57,38.62,18925.0,37.9142,38.0026,37.8847,37.9338,18925.0
2020-11-30 14:30:00,38.61,38.66,38.44,38.66,19134.0,37.924,37.9731,37.757,37.9731,19134.0
2020-11-30 15:00:00,38.66,38.73,38.43,38.45,30791.0,37.9731,38.0419,37.7472,37.7669,30791.0
2020-11-30 15:30:00,38.42,38.67,38.18,38.22,214408.0,37.7374,37.983,37.5017,37.541,214408.0
2020-12-01 09:30:00,38.84,38.84,38.51,38.79,22124.0,38.1499,38.1499,37.8258,38.1008,22124.0
2020-12-01 10:00:00,38.79,39.2,38.73,39.11,17718.0,38.1008,38.5035,38.0419,38.4151,17718.0
2020-12-01 10:30:00,39.11,39.16,38.68,38.82,11797.0,38.4151,38.4643,37.9928,38.1303,11797.0
2020-12-01 11:00:00,38.83,38.88,38.75,38.75,12844.0,38.1401,38.1892,38.0615,38.0615,12844.0
2020-12-01 11:30:00,38.78,38.81,38.6,38.65,10783.0,38.091,38.1205,37.9142,37.9633,10783.0
2020-12-01 12:00:00,38.62,38.72,38.56,38.72,12695.0,37.9338,38.0321,37.8749,38.0321,12695.0
2020-12-01 12:30:00,38.72,38.72,38.6,38.64,17387.0,38.0321,38.0321,37.9142,37.9535,17387.0
2020-12-01 13:00:00,38.64,38.68,38.61,38.66,23215.0,37.9535,37.9928,37.924,37.9731,23215.0
2020-12-01 13:30:00,38.66,38.82,38.65,38.82,10739.0,37.9731,38.1303,37.9633,38.1303,10739.0
2020-12-01 14:00:00,38.84,38.88,38.79,38.83,11728.0,38.1499,38.1892,38.1008,38.1401,11728.0
2020-12-01 14:30:00,38.82,38.93,38.79,38.85,13371.0,38.1303,38.2383,38.1008,38.1598,13371.0
2020-12-01 15:00:00,38.84,38.89,38.66,38.89,20611.0,38.1499,38.1991,37.9731,38.1991,20611.0
2020-12-01 15:30:00,38.89,38.93,38.76,38.77,103460.0,38.1991,38.2383,38.0714,38.0812,103460.0
2020-12-02 09:30:00,38.84,39.13,38.58,39.12,37820.0,38.1499,38.4348,37.8946,38.425,37820.0
2020-12-02 10:00:00,39.1,39.45,39.06,39.45,32767.0,38.4053,38.7491,38.366,38.7491,32767.0
2020-12-02 10:30:00,39.47,39.64,39.32,39.46,22113.0,38.7687,38.9357,38.6214,38.7589,22113.0
2020-12-02 11:00:00,39.46,39.51,39.25,39.25,19605.0,38.7589,38.808,38.5527,38.5527,19605.0
2020-12-02 11:30:00,39.28,39.38,39.25,39.28,10409.0,38.5821,38.6803,38.5527,38.5821,10409.0
2020-12-02 12:00:00,39.3,39.45,39.29,39.45,16677.0,38.6018,38.7491,38.5919,38.7491,16677.0
2020-12-02 12:30:00,39.43,39.5,39.37,39.38,14292.0,38.7295,38.7982,38.6705,38.6803,14292.0
2020-12-02 13:00:00,39.37,39.41,39.31,39.34,17795.0,38.6705,38.7098,38.6116,38.6411,17795.0
2020-12-02 13:30:00,39.34,39.46,39.32,39.41,13940.0,38.6411,38.7589,38.6214,38.7098,13940.0
2020-12-02 14:00:00,39.4,39.56,39.38,39.47,35003.0,38.7,38.8571,38.6803,38.7687,35003.0
2020-12-02 14:30:00,39.47,39.59,39.39,39.49,38808.0,38.7687,38.8866,38.6902,38.7884,38808.0
2020-12-02 15:00:00,39.48,39.56,39.48,39.55,108560.0,38.7786,38.8571,38.7786,38.8473,108560.0
2020-12-02 15:30:00,39.54,39.56,39.41,39.46,170524.0,38.8375,38.8571,38.7098,38.7589,170524.0
2020-12-03 09:30:00,39.28,39.64,39.11,39.56,119821.0,38.5821,38.9357,38.4151,38.8571,119821.0
2020-12-03 10:00:00,39.52,39.57,39.4,39.45,14271.0,38.8179,38.867,38.7,38.7491,14271.0
2020-12-03 10:30:00,39.49,39.64,39.49,39.58,20988.0,38.7884,38.9357,38.7884,38.8768,20988.0
2020-12-03 11:00:00,39.59,39.71,39.56,39.56,33005.0,38.8866,39.0045,38.8571,38.8571,33005.0
2020-12-03 11:30:00,39.54,39.58,39.36,39.38,57338.0,38.8375,38.8768,38.6607,38.6803,57338.0
2020-12-03 12:00:00,39.41,39.49,39.27,39.3,185966.0,38.7098,38.7884,38.5723,38.6018,185966.0
2020-12-03 12:30:00,39.3,39.45,39.28,39.41,28556.0,38.6018,38.7491,38.5821,38.7098,28556.0
2020-12-03 13:00:00,39.45,39.45,39.36,39.43,8879.0,38.7491,38.7491,38.6607,38.7295,8879.0
2020-12-03 13:30:00,39.43,39.55,39.34,39.34,27177.0,38.7295,38.8473,38.6411,38.6411,27177.0
2020-12-03 14:00:00,39.35,39.51,39.35,39.37,14028.0,38.6509,38.808,38.6509,38.6705,14028.0
2020-12-03 14:30:00,39.37,39.42,39.34,39.36,22573.0,38.6705,38.7196,38.6411,38.6607,22573.0
2020-12-03 15:00:00,39.37,39.53,39.37,39.5,24824.0,38.6705,38.8277,38.6705,38.7982,24824.0
2020-12-03 15:30:00,39.51,39.59,39.36,39.54,146865.0,38.808,38.8866,38.6607,38.8375,146865.0
2020-12-04 09:30:00,39.75,39.9,39.64,39.85,24204.0,39.0438,39.1911,38.9357,39.142,24204.0
2020-12-04 10:00:00,39.82,40.26,39.78,40.21,81045.0,39.1125,39.5447,39.0732,39.4956,81045.0
2020-12-04 10:30:00,40.2,40.46,40.19,40.46,26338.0,39.4858,39.7412,39.476,39.7412,26338.0
2020-12-04 11:00:00,40.44,40.61,40.42,40.47,26537.0,39.7215,39.8885,39.7019,39.751,26537.0
2020-12-04 11:30:00,40.45,40.5,40.39,40.4,10464.0,39.7313,39.7804,39.6724,39.6822,10464.0
2020-12-04 12:00:00,40.4,40.44,40.32,40.39,14003.0,39.6822,39.7215,39.6036,39.6724,14003.0
2020-12-04 12:30:00,40.48,40.48,40.38,40.4,9456.0,39.7608,39.7608,39.6626,39.6822,9456.0
2020-12-04 13:00:00,40.4,40.42,40.28,40.29,8742.0,39.6822,39.7019,39.5644,39.5742,8742.0
2020-12-04 13:30:00,40.3,40.47,40.28,40.38,24749.0,39.584,39.751,39.5644,39.6626,24749.0
2020-12-04 14:00:00,40.37,40.38,40.27,40.31,23062.0,39.6528,39.6626,39.5545,39.5938,23062.0
2020-12-04 14:30:00,40.32,40.48,40.29,40.36,30167.0,39.6036,39.7608,39.5742,39.6429,30167.0
2020-12-04 15:00:00,40.36,40.45,40.3,40.35,39944.0,39.6429,39.7313,39.584,39.6331,39944.0
2020-12-04 15:30:00,40.37,40.56,40.35,40.56,96734.0,39.6528,39.8394,39.6331,39.8394,96734.0
2020-12-07 09:30:00,40.49,40.49,40.13,40.29,5581.0,39.7706,39.7706,39.417,39.5742,5581.0
2020-12-07 10:00:00,40.25,40.51,40.19,40.44,14340.0,39.5349,39.7903,39.476,39.7215,14340.0
2020-12-07 10:30:00,40.5,40.58,40.4,40.44,15449.0,39.7804,39.859,39.6822,39.7215,15449.0
2020-12-07 11:00:00,40.44,40.46,40.25,40.42,12479.0,39.7215,39.7412,39.5349,39.7019,12479.0
2020-12-07 11:30:00,40.36,40.38,40.18,40.32,20532.0,39.6429,39.6626,39.4661,39.6036,20532.0
2020-12-07 12:00:00,40.32,40.38,40.19,40.23,9681.0,39.6036,39.6626,39.476,39.5152,9681.0
2020-12-07 12:30:00,40.23,40.43,40.23,40.33,41652.0,39.5152,39.7117,39.5152,39.6135,41652.0
2020-12-07 13:00:00,40.32,40.34,40.22,40.3,13913.0,39.6036,39.6233,39.5054,39.584,13913.0
2020-12-07 13:30:00,40.31,40.38,40.26,40.32,19382.0,39.5938,39.6626,39.5447,39.6036,19382.0
2020-12-07 14:00:00,40.32,40.37,40.26,40.29,24731.0,39.6036,39.6528,39.5447,39.5742,24731.0
2020-12-07 14:30:00,40.32,40.63,40.3,40.58,28659.0,39.6036,39.9081,39.584,39.859,28659.0
2020-12-07 15:00:00,40.55,40.74,40.51,40.73,41270.0,39.8296,40.0162,39.7903,40.0064,41270.0
2020-12-07 15:30:00,40.74,40.8,40.62,40.74,218248.0,40.0162,40.0751,39.8983,40.0162,218248.0
2020-12-08 09:30:00,39.71,40.83,39.62,40.77,117054.0,39.0045,40.1046,38.9161,40.0456,117054.0
2020-12-08 10:00:00,40.79,40.83,40.57,40.62,36609.0,40.0653,40.1046,39.8492,39.8983,36609.0
2020-12-08 10:30:00,40.63,40.71,40.48,40.6,38368.0,39.9081,39.9867,39.7608,39.8787,38368.0
2020-12-08 11:00:00,40.6,40.67,40.34,40.34,32855.0,39.8787,39.9474,39.6233,39.6233,32855.0
2020-12-08 11:30:00,40.36,40.6,40.32,40.48,56873.0,39.6429,39.8787,39.6036,39.7608,56873.0
2020-12-08 12:00:00,40.44,40.6,40.43,40.56,27945.0,39.7215,39.8787,39.7117,39.8394,27945.0
2020-12-08 12:30:00,40.58,40.62,40.39,40.47,67506.0,39.859,39.8983,39.6724,39.751,67506.0
2020-12-08 13:00:00,40.47,40.51,40.32,40.32,45292.0,39.751,39.7903,39.6036,39.6036,45292.0
2020-12-08 13:30:00,40.32,40.49,40.31,40.44,26633.0,39.6036,39.7706,39.5938,39.7215,26633.0
2020-12-08 14:00:00,40.45,40.61,40.41,40.6,52185.0,39.7313,39.8885,39.692,39.8787,52185.0
2020-12-08 14:30:00,40.61,40.61,40.43,40.45,40909.0,39.8885,39.8885,39.7117,39.7313,40909.0
2020-12-08 15:00:00,40.43,40.48,40.35,40.4,22093.0,39.7117,39.7608,39.6331,39.6822,22093.0
2020-12-08 15:30:00,40.38,40.4,40.23,40.23,164290.0,39.6626,39.6822,39.5152,39.5152,164290.0
2020-12-09 09:30:00,40.14,40.49,40.14,40.49,67323.0,39.4268,39.7706,39.4268,39.7706,67323.0
2020-12-09 10:00:00,40.46,40.46,40.17,40.31,63975.0,39.7412,39.7412,39.4563,39.5938,63975.0
2020-12-09 10:30:00,40.31,40.41,40.27,40.35,13845.0,39.5938,39.692,39.5545,39.6331,13845.0
2020-12-09 11:00:00,40.29,40.3,40.06,40.07,17373.0,39.5742,39.584,39.3483,39.3581,17373.0
2020-12-09 11:30:00,40.09,40.18,40.05,40.17,18092.0,39.3777,39.4661,39.3384,39.4563,18092.0
2020-12-09 12:00:00,40.26,40.27,40.18,40.21,6900.0,39.5447,39.5545,39.4661,39.4956,6900.0
2020-12-09 12:30:00,40.19,40.21,39.89,40.01,38383.0,39.476,39.4956,39.1813,39.2992,38383.0
2020-12-09 13:00:00,39.99,40.0,39.78,39.8,17093.0,39.2795,39.2893,39.0732,39.0929,17093.0
2020-12-09 13:30:00,39.78,39.78,39.49,39.5,24841.0,39.0732,39.0732,38.7884,38.7982,24841.0
2020-12-09 14:00:00,39.53,39.64,39.52,39.61,14451.0,38.8277,38.9357,38.8179,38.9063,14451.0
2020-12-09 14:30:00,39.6,39.73,39.45,39.7,40590.0,38.8964,39.0241,38.7491,38.9947,40590.0
2020-12-09 15:00:00,39.7,39.71,39.42,39.45,11916.0,38.9947,39.0045,38.7196,38.7491,11916.0
2020-12-09 15:30:00,39.43,39.66,39.39,39.55,92140.0,38.7295,38.9554,38.6902,38.8473,92140.0
2020-12-10 09:30:00,39.13,39.43,39.06,39.37,24798.0,38.4348,38.7295,38.366,38.6705,24798.0
2020-12-10 10:00:00,39.37,39.58,39.19,39.52,12448.0,38.6705,38.8768,38.4937,38.8179,12448.0
2020-12-10 10:30:00,39.52,39.74,39.42,39.74,20030.0,38.8179,39.0339,38.7196,39.0339,20030.0
2020-12-10 11:00:00,39.73,39.76,39.6,39.72,14130.0,39.0241,39.0536,38.8964,39.0143,14130.0
2020-12-10 11:30:00,39.71,39.71,39.46,39.47,13896.0,39.0045,39.0045,38.7589,38.7687,13896.0
2020-12-10 12:00:00,39.46,39.62,39.46,39.62,16352.0,38.7589,38.9161,38.7589,38.9161,16352.0
2020-12-10 12:30:00,39.62,39.62,39.4,39.4,15131.0,38.9161,38.9161,38.7,38.7,15131.0
2020-12-10 13:00:00,39.43,39.51,39.39,39.51,15772.0,38.7295,38.808,38.6902,38.808,15772.0
2020-12-10 13:30:00,39.51,39.53,39.37,39.42,32448.0,38.808,38.8277,38.6705,38.7196,32448.0
2020-12-10 14:00:00,39.43,39.47,39.33,39.47,12927.0,38.7295,38.7687,38.6312,38.7687,12927.0
2020-12-10 14:30:00,39.45,39.73,39.42,39.68,20811.0,38.7491,39.0241,38.7196,38.975,20811.0
2020-12-10 15:00:00,39.66,39.85,39.66,39.82,26831.0,38.9554,39.142,38.9554,39.1125,26831.0
2020-12-10 15:30:00,39.82,40.06,39.78,39.92,152426.0,39.1125,39.3483,39.0732,39.2108,152426.0
2020-12-11 09:30:00,39.76,40.42,39.73,40.2,57564.0,39.0536,39.7019,39.0241,39.4858,57564.0
2020-12-11 10:00:00,40.2,40.36,40.05,40.2,20947.0,39.4858,39.6429,39.3384,39.4858,20947.0
2020-12-11 10:30:00,40.22,40.22,39.79,39.85,23523.0,39.5054,39.5054,39.0831,39.142,23523.0
2020-12-11 11:00:00,39.87,39.91,39.68,39.69,19171.0,39.1616,39.2009,38.975,38.9848,19171.0
2020-12-11 11:30:00,39.69,39.84,39.59,39.64,27516.0,38.9848,39.1322,38.8866,38.9357,27516.0
2020-12-11 12:00:00,39.64,39.64,39.32,39.54,24938.0,38.9357,38.9357,38.6214,38.8375,24938.0
2020-12-11 12:30:00,39.54,39.54,39.34,39.35,18014.0,38.8375,38.8375,38.6411,38.6509,18014.0
2020-12-11 13:00:00,39.38,39.53,39.35,39.53,23747.0,38.6803,38.8277,38.6509,38.8277,23747.0
2020-12-11 13:30:00,39.55,39.7,39.43,39.54,58475.0,38.8473,38.9947,38.7295,38.8375,58475.0
2020-12-11 14:00:00,39.56,39.63,39.46,39.58,42263.0,38.8571,38.9259,38.7589,38.8768,42263.0
2020-12-11 14:30:00,39.59,39.79,39.53,39.66,34986.0,38.8866,39.0831,38.8277,38.9554,34986.0
2020-12-11 15:00:00,39.66,39.73,39.52,39.58,37860.0,38.9554,39.0241,38.8179,38.8768,37860.0
2020-12-11 15:30:00,39.57,39.7,39.52,39.62,90488.0,38.867,38.9947,38.8179,38.9161,90488.0
2020-12-14 09:30:00,40.32,40.32,40.08,40.21,55469.0,39.6036,39.6036,39.3679,39.4956,55469.0
2020-12-14 10:00:00,40.33,40.42,40.1,40.25,31988.0,39.6135,39.7019,39.3876,39.5349,31988.0
2020-12-14 10:30:00,40.23,40.39,40.14,40.26,46134.0,39.5152,39.6724,39.4268,39.5447,46134.0
2020-12-14 11:00:00,40.26,40.4,40.18,40.31,34077.0,39.5447,39.6822,39.4661,39.5938,34077.0
2020-12-14 11:30:00,40.32,40.48,40.2,40.43,34744.0,39.6036,39.7608,39.4858,39.7117,34744.0
2020-12-14 12:00:00,40.43,40.43,40.26,40.29,17492.0,39.7117,39.7117,39.5447,39.5742,17492.0
2020-12-14 12:30:00,40.31,40.37,40.24,40.3,27364.0,39.5938,39.6528,39.5251,39.584,27364.0
2020-12-14 13:00:00,40.3,40.34,40.21,40.27,21234.0,39.584,39.6233,39.4956,39.5545,21234.0
2020-12-14 13:30:00,40.28,40.47,40.28,40.38,22455.0,39.5644,39.751,39.5644,39.6626,22455.0
2020-12-14 14:00:00,40.4,40.45,40.25,40.31,34119.0,39.6822,39.7313,39.5349,39.5938,34119.0
2020-12-14 14:30:00,40.31,40.61,40.29,40.48,47198.0,39.5938,39.8885,39.5742,39.7608,47198.0
2020-12-14 15:00:00,40.5,40.57,40.42,40.43,36812.0,39.7804,39.8492,39.7019,39.7117,36812.0
2020-12-14 15:30:00,40.41,40.54,40.3,40.31,147619.0,39.692,39.8197,39.584,39.5938,147619.0
2020-12-15 09:30:00,40.82,40.99,40.44,40.5,47455.0,40.0948,40.2617,39.7215,39.7804,47455.0
2020-12-15 10:00:00,40.55,40.64,40.43,40.51,25503.0,39.8296,39.918,39.7117,39.7903,25503.0
2020-12-15 10:30:00,40.48,40.55,40.37,40.54,26235.0,39.7608,39.8296,39.6528,39.8197,26235.0
2020-12-15 11:00:00,40.51,40.88,40.48,40.73,47235.0,39.7903,40.1537,39.7608,40.0064,47235.0
2020-12-15 11:30:00,40.75,40.98,40.75,40.98,31893.0,40.026,40.2519,40.026,40.2519,31893.0
2020-12-15 12:00:00,40.98,41.08,40.91,40.95,29873.0,40.2519,40.3501,40.1832,40.2225,29873.0
2020-12-15 12:30:00,40.94,41.17,40.91,41.1,27299.0,40.2126,40.4385,40.1832,40.3698,27299.0
2020-12-15 13:00:00,41.13,41.28,41.04,41.2,32491.0,40.3993,40.5466,40.3109,40.468,32491.0
2020-12-15 13:30:00,41.16,41.25,41.12,41.23,22913.0,40.4287,40.5171,40.3894,40.4975,22913.0
2020-12-15 14:00:00,41.22,41.24,41.16,41.19,22200.0,40.4877,40.5073,40.4287,40.4582,22200.0
2020-12-15 14:30:00,41.18,41.35,41.18,41.32,26583.0,40.4484,40.6153,40.4484,40.5859,26583.0
2020-12-15 15:00:00,41.29,41.32,41.12,41.15,37963.0,40.5564,40.5859,40.3894,40.4189,37963.0
2020-12-15 15:30:00,41.16,41.49,41.12,41.48,130436.0,40.4287,40.7529,40.3894,40.743,130436.0
2020-12-16 09:30:00,41.67,41.8,40.89,40.95,60470.0,40.9297,41.0574,40.1635,40.2225,60470.0
2020-12-16 10:00:00,40.93,41.28,40.75,41.1,40688.0,40.2028,40.5466,40.026,40.3698,40688.0
2020-12-16 10:30:00,41.08,41.16,40.79,40.85,53144.0,40.3501,40.4287,40.0653,40.1242,53144.0
2020-12-16 11:00:00,40.87,41.21,40.75,41.17,53579.0,40.1439,40.4778,40.026,40.4385,53579.0
2020-12-16 11:30:00,41.18,41.19,40.94,41.04,29796.0,40.4484,40.4582,40.2126,40.3109,29796.0
2020-12-16 12:00:00,41.04,41.1,40.92,40.94,62885.0,40.3109,40.3698,40.193,40.2126,62885.0
2020-12-16 12:30:00,40.94,41.0,40.84,41.0,54090.0,40.2126,40.2716,40.1144,40.2716,54090.0
2020-12-16 13:00:00,40.98,41.05,40.89,40.96,50813.0,40.2519,40.3207,40.1635,40.2323,50813.0
2020-12-16 13:30:00,40.95,41.04,40.87,40.9,24722.0,40.2225,40.3109,40.1439,40.1733,24722.0
2020-12-16 14:00:00,40.91,40.98,40.7,40.92,42113.0,40.1832,40.2519,39.9769,40.193,42113.0
2020-12-16 14:30:00,40.94,41.15,40.92,41.14,50174.0,40.2126,40.4189,40.193,40.4091,50174.0
2020-12-16 15:00:00,41.15,41.29,41.06,41.19,69800.0,40.4189,40.5564,40.3305,40.4582,69800.0
2020-12-16 15:30:00,41.19,41.31,41.02,41.02,218387.0,40.4582,40.5761,40.2912,40.2912,218387.0
2020-12-17 09:30:00,44.61,45.39,43.83,44.08,1028106.0,43.8174,44.5836,43.0513,43.2968,1028106.0
2020-12-17 10:00:00,44.03,44.35,43.88,44.07,365056.0,43.2477,43.562,43.1004,43.287,365056.0
2020-12-17 10:30:00,44.04,44.12,43.3,44.02,340573.0,43.2576,43.3361,42.5307,43.2379,340573.0
2020-12-17 11:00:00,44.05,44.15,43.5,43.57,87990.0,43.2674,43.3656,42.7271,42.7959,87990.0
2020-12-17 11:30:00,43.57,43.91,43.56,43.79,100582.0,42.7959,43.1299,42.7861,43.012,100582.0
2020-12-17 12:00:00,43.77,43.93,43.67,43.91,102947.0,42.9923,43.1495,42.8941,43.1299,102947.0
2020-12-17 12:30:00,43.91,44.22,43.8,44.18,70333.0,43.1299,43.4344,43.0218,43.3951,70333.0
2020-12-17 13:00:00,44.14,44.22,43.99,44.2,69511.0,43.3558,43.4344,43.2084,43.4147,69511.0
2020-12-17 13:30:00,44.2,44.4,43.94,44.02,87018.0,43.4147,43.6112,43.1593,43.2379,87018.0
2020-12-17 14:00:00,44.03,44.09,43.82,43.86,56431.0,43.2477,43.3067,43.0415,43.0808,56431.0
2020-12-17 14:30:00,43.84,44.07,43.76,44.05,81797.0,43.0611,43.287,42.9825,43.2674,81797.0
2020-12-17 15:00:00,44.06,44.43,44.03,44.13,145200.0,43.2772,43.6406,43.2477,43.346,145200.0
2020-12-17 15:30:00,44.13,44.17,43.86,44.14,275315.0,43.346,43.3852,43.0808,43.3558,275315.0
2020-12-18 09:30:00,43.98,43.98,42.87,43.3,329762.0,43.1986,43.1986,42.1083,42.5307,329762.0
2020-12-18 10:00:00,43.3,43.78,43.3,43.64,91805.0,42.5307,43.0022,42.5307,42.8647,91805.0
2020-12-18 10:30:00,43.65,43.66,43.36,43.49,84021.0,42.8745,42.8843,42.5896,42.7173,84021.0
2020-12-18 11:00:00,43.52,43.74,43.46,43.48,71562.0,42.7468,42.9629,42.6879,42.7075,71562.0
2020-12-18 11:30:00,43.47,43.5,43.03,43.08,27081.0,42.6977,42.7271,42.2655,42.3146,27081.0
2020-12-18 12:00:00,43.08,43.18,43.01,43.16,48007.0,42.3146,42.4128,42.2459,42.3932,48007.0
2020-12-18 12:30:00,43.16,43.27,43.01,43.05,46575.0,42.3932,42.5012,42.2459,42.2851,46575.0
2020-12-18 13:00:00,43.05,43.17,43.01,43.04,58210.0,42.2851,42.403,42.2459,42.2753,58210.0
2020-12-18 13:30:00,43.05,43.17,43.01,43.16,51072.0,42.2851,42.403,42.2459,42.3932,51072.0
2020-12-18 14:00:00,43.17,43.22,43.06,43.13,65588.0,42.403,42.4521,42.295,42.3637,65588.0
2020-12-18 14:30:00,43.12,43.13,42.69,42.72,97860.0,42.3539,42.3637,41.9315,41.961,97860.0
2020-12-18 15:00:00,42.76,42.92,42.5,42.53,102889.0,42.0003,42.1575,41.7449,41.7744,102889.0
2020-12-18 15:30:00,42.53,42.74,42.33,42.43,435417.0,41.7744,41.9806,41.5779,41.6762,435417.0
2020-12-21 09:30:00,41.65,41.91,41.27,41.65,151687.0,40.91,41.1654,40.5368,40.91,151687.0
2020-12-21 10:00:00,41.64,41.67,41.07,41.44,80625.0,40.9002,40.9297,40.3403,40.7037,80625.0
2020-12-21 10:30:00,41.4,41.94,41.36,41.81,76074.0,40.6645,41.1949,40.6252,41.0672,76074.0
2020-12-21 11:00:00,41.83,41.85,41.5,41.65,40465.0,41.0868,41.1065,40.7627,40.91,40465.0
2020-12-21 11:30:00,41.66,41.83,41.6,41.83,39654.0,40.9198,41.0868,40.8609,41.0868,39654.0
2020-12-21 12:00:00,41.83,41.9,41.74,41.89,29327.0,41.0868,41.1556,40.9984,41.1458,29327.0
2020-12-21 12:30:00,41.88,42.09,41.87,42.01,28915.0,41.1359,41.3422,41.1261,41.2636,28915.0
2020-12-21 13:00:00,42.02,42.08,41.91,42.08,36683.0,41.2734,41.3324,41.1654,41.3324,36683.0
2020-12-21 13:30:00,42.09,42.17,41.94,41.95,27694.0,41.3422,41.4208,41.1949,41.2047,27694.0
2020-12-21 14:00:00,41.95,41.98,41.86,41.9,28012.0,41.2047,41.2342,41.1163,41.1556,28012.0
2020-12-21 14:30:00,41.92,42.02,41.85,41.94,40198.0,41.1752,41.2734,41.1065,41.1949,40198.0
2020-12-21 15:00:00,41.95,42.07,41.83,42.07,43415.0,41.2047,41.3226,41.0868,41.3226,43415.0
2020-12-21 15:30:00,42.07,42.3,41.91,42.15,192677.0,41.3226,41.5485,41.1654,41.4011,192677.0
2020-12-22 09:30:00,42.18,42.87,42.18,42.61,65708.0,41.4306,42.1083,41.4306,41.853,65708.0
2020-12-22 10:00:00,42.6,42.77,42.47,42.59,26247.0,41.8431,42.0101,41.7154,41.8333,26247.0
2020-12-22 10:30:00,42.58,42.7,42.37,42.52,23257.0,41.8235,41.9414,41.6172,41.7646,23257.0
2020-12-22 11:00:00,42.56,42.79,42.49,42.72,42381.0,41.8038,42.0298,41.7351,41.961,42381.0
2020-12-22 11:30:00,42.73,42.73,42.49,42.72,32868.0,41.9708,41.9708,41.7351,41.961,32868.0
2020-12-22 12:00:00,42.7,42.82,42.5,42.78,43993.0,41.9414,42.0592,41.7449,42.0199,43993.0
2020-12-22 12:30:00,42.76,42.9,42.73,42.87,41092.0,42.0003,42.1378,41.9708,42.1083,41092.0
2020-12-22 13:00:00,42.85,42.85,42.73,42.78,24246.0,42.0887,42.0887,41.9708,42.0199,24246.0
2020-12-22 13:30:00,42.78,42.92,42.76,42.89,28163.0,42.0199,42.1575,42.0003,42.128,28163.0
2020-12-22 14:00:00,42.9,42.9,42.77,42.83,40244.0,42.1378,42.1378,42.0101,42.0691,40244.0
2020-12-22 14:30:00,42.84,42.85,42.73,42.77,38269.0,42.0789,42.0887,41.9708,42.0101,38269.0
2020-12-22 15:00:00,42.77,42.81,42.7,42.72,46406.0,42.0101,42.0494,41.9414,41.961,46406.0
2020-12-22 15:30:00,42.72,42.77,42.62,42.65,150386.0,41.961,42.0101,41.8628,41.8922,150386.0
2020-12-23 09:30:00,42.92,43.65,42.82,43.3,72501.0,42.1575,42.8745,42.0592,42.5307,72501.0
2020-12-23 10:00:00,43.28,43.41,42.98,43.0,33799.0,42.5111,42.6387,42.2164,42.236,33799.0
2020-12-23 10:30:00,43.13,43.46,43.08,43.44,50166.0,42.3637,42.6879,42.3146,42.6682,50166.0
2020-12-23 11:00:00,43.45,43.61,43.41,43.46,45730.0,42.678,42.8352,42.6387,42.6879,45730.0
2020-12-23 11:30:00,43.47,43.51,43.35,43.5,16724.0,42.6977,42.737,42.5798,42.7271,16724.0
2020-12-23 12:00:00,43.5,43.51,43.27,43.3,22464.0,42.7271,42.737,42.5012,42.5307,22464.0
2020-12-23 12:30:00,43.31,43.35,43.22,43.27,16315.0,42.5405,42.5798,42.4521,42.5012,16315.0
2020-12-23 13:00:00,43.3,43.48,43.3,43.44,19773.0,42.5307,42.7075,42.5307,42.6682,19773.0
2020-12-23 13:30:00,43.44,43.61,43.39,43.48,21474.0,42.6682,42.8352,42.6191,42.7075,21474.0
2020-12-23 14:00:00,43.5,43.5,43.3,43.4,27668.0,42.7271,42.7271,42.5307,42.6289,27668.0
2020-12-23 14:30:00,43.41,43.45,43.3,43.3,22419.0,42.6387,42.678,42.5307,42.5307,22419.0
2020-12-23 15:00:00,43.3,43.5,43.26,43.44,44948.0,42.5307,42.7271,42.4914,42.6682,44948.0
2020-12-23 15:30:00,43.45,43.48,43.31,43.33,122371.0,42.678,42.7075,42.5405,42.5602,122371.0
2020-12-24 09:30:00,43.32,43.52,42.81,43.08,31423.0,42.5503,42.7468,42.0494,42.3146,31423.0
2020-12-24 10:00:00,43.08,43.12,42.88,42.95,22414.0,42.3146,42.3539,42.1182,42.1869,22414.0
2020-12-24 10:30:00,42.95,42.95,42.65,42.8,29026.0,42.1869,42.1869,41.8922,42.0396,29026.0
2020-12-24 11:00:00,42.76,42.78,42.52,42.54,24470.0,42.0003,42.0199,41.7646,41.7842,24470.0
2020-12-24 11:30:00,42.53,42.79,42.52,42.78,24983.0,41.7744,42.0298,41.7646,42.0199,24983.0
2020-12-24 12:00:00,42.79,42.9,42.64,42.89,32556.0,42.0298,42.1378,41.8824,42.128,32556.0
2020-12-24 12:30:00,42.91,42.96,42.81,42.86,51595.0,42.1476,42.1967,42.0494,42.0985,51595.0
2020-12-28 09:30:00,43.49,43.68,43.25,43.57,33183.0,42.7173,42.9039,42.4816,42.7959,33183.0
2020-12-28 10:00:00,43.58,43.7,43.31,43.46,45164.0,42.8057,42.9236,42.5405,42.6879,45164.0
2020-12-28 10:30:00,43.41,43.45,43.08,43.21,29071.0,42.6387,42.678,42.3146,42.4423,29071.0
2020-12-28 11:00:00,43.18,43.18,42.99,43.01,28607.0,42.4128,42.4128,42.2262,42.2459,28607.0
2020-12-28 11:30:00,43.02,43.02,42.75,42.77,38785.0,42.2557,42.2557,41.9905,42.0101,38785.0
2020-12-28 12:00:00,42.76,42.89,42.66,42.86,36168.0,42.0003,42.128,41.9021,42.0985,36168.0
2020-12-28 12:30:00,42.83,42.91,42.74,42.78,25852.0,42.0691,42.1476,41.9806,42.0199,25852.0
2020-12-28 13:00:00,42.77,42.83,42.7,42.81,20558.0,42.0101,42.0691,41.9414,42.0494,20558.0
2020-12-28 13:30:00,42.81,42.93,42.8,42.91,16786.0,42.0494,42.1673,42.0396,42.1476,16786.0
2020-12-28 14:00:00,42.9,42.98,42.89,42.95,32436.0,42.1378,42.2164,42.128,42.1869,32436.0
2020-12-28 14:30:00,42.97,43.05,42.89,42.97,26384.0,42.2066,42.2851,42.128,42.2066,26384.0
2020-12-28 15:00:00,42.97,42.98,42.86,42.88,20430.0,42.2066,42.2164,42.0985,42.1182,20430.0
2020-12-28 15:30:00,42.88,42.95,42.75,42.81,84946.0,42.1182,42.1869,41.9905,42.0494,84946.0
2020-12-29 09:30:00,42.79,42.98,42.33,42.4,47509.0,42.0298,42.2164,41.5779,41.6467,47509.0
2020-12-29 10:00:00,42.41,42.55,42.19,42.28,24963.0,41.6565,41.794,41.4404,41.5288,24963.0
2020-12-29 10:30:00,42.28,42.42,42.23,42.41,16597.0,41.5288,41.6663,41.4797,41.6565,16597.0
2020-12-29 11:00:00,42.4,42.4,42.25,42.26,13878.0,41.6467,41.6467,41.4994,41.5092,13878.0
2020-12-29 11:30:00,42.27,42.33,42.12,42.12,14584.0,41.519,41.5779,41.3717,41.3717,14584.0
2020-12-29 12:00:00,42.14,42.19,41.9,41.9,20109.0,41.3913,41.4404,41.1556,41.1556,20109.0
2020-12-29 12:30:00,41.89,41.94,41.76,41.87,17904.0,41.1458,41.1949,41.0181,41.1261,17904.0
2020-12-29 13:00:00,41.88,41.91,41.84,41.9,15214.0,41.1359,41.1654,41.0966,41.1556,15214.0
2020-12-29 13:30:00,41.87,41.9,41.68,41.89,12398.0,41.1261,41.1556,40.9395,41.1458,12398.0
2020-12-29 14:00:00,41.89,41.89,41.78,41.81,13560.0,41.1458,41.1458,41.0377,41.0672,13560.0
2020-12-29 14:30:00,41.79,41.83,41.67,41.74,17423.0,41.0475,41.0868,40.9297,40.9984,17423.0
2020-12-29 15:00:00,41.73,42.0,41.7,41.99,20835.0,40.9886,41.2538,40.9591,41.244,20835.0
2020-12-29 15:30:00,41.98,42.06,41.83,41.86,84827.0,41.2342,41.3127,41.0868,41.1163,84827.0
2020-12-30 09:30:00,42.0,42.7,42.0,42.39,22426.0,41.2538,41.9414,41.2538,41.6369,22426.0
2020-12-30 10:00:00,42.39,42.59,42.38,42.57,13763.0,41.6369,41.8333,41.627,41.8137,13763.0
2020-12-30 10:30:00,42.61,42.62,42.4,42.59,13449.0,41.853,41.8628,41.6467,41.8333,13449.0
2020-12-30 11:00:00,42.59,42.61,42.4,42.42,15689.0,41.8333,41.853,41.6467,41.6663,15689.0
2020-12-30 11:30:00,42.42,42.47,42.28,42.32,7100.0,41.6663,41.7154,41.5288,41.5681,7100.0
2020-12-30 12:00:00,42.32,42.46,42.27,42.44,13235.0,41.5681,41.7056,41.519,41.686,13235.0
2020-12-30 12:30:00,42.43,42.43,42.28,42.29,15425.0,41.6762,41.6762,41.5288,41.5386,15425.0
2020-12-30 13:00:00,42.3,42.39,42.27,42.27,9844.0,41.5485,41.6369,41.519,41.519,9844.0
2020-12-30 13:30:00,42.27,42.36,42.27,42.29,7743.0,41.519,41.6074,41.519,41.5386,7743.0
2020-12-30 14:00:00,42.27,42.3,42.18,42.21,8452.0,41.519,41.5485,41.4306,41.4601,8452.0
2020-12-30 14:30:00,42.2,42.26,42.17,42.17,14895.0,41.4502,41.5092,41.4208,41.4208,14895.0
2020-12-30 15:00:00,42.17,42.3,42.14,42.25,20338.0,41.4208,41.5485,41.3913,41.4994,20338.0
2020-12-30 15:30:00,42.23,42.46,42.23,42.28,97430.0,41.4797,41.7056,41.4797,41.5288,97430.0
2020-12-31 09:30:00,42.35,42.46,42.16,42.38,18858.0,41.5976,41.7056,41.411,41.627,18858.0
2020-12-31 10:00:00,42.38,42.77,42.38,42.76,27163.0,41.627,42.0101,41.627,42.0003,27163.0
2020-12-31 10:30:00,42.74,42.87,42.64,42.72,18129.0,41.9806,42.1083,41.8824,41.961,18129.0
2020-12-31 11:00:00,42.65,42.73,42.57,42.68,7522.0,41.8922,41.9708,41.8137,41.9217,7522.0
2020-12-31 11:30:00,42.67,42.71,42.59,42.63,10397.0,41.9119,41.9512,41.8333,41.8726,10397.0
2020-12-31 12:00:00,42.63,42.81,42.56,42.8,8772.0,41.8726,42.0494,41.8038,42.0396,8772.0
2020-12-31 12:30:00,42.79,42.81,42.7,42.79,9458.0,42.0298,42.0494,41.9414,42.0298,9458.0
2020-12-31 13:00:00,42.8,42.8,42.72,42.72,8437.0,42.0396,42.0396,41.961,41.961,8437.0
2020-12-31 13:30:00,42.72,42.75,42.62,42.62,11288.0,41.961,41.9905,41.8628,41.8628,11288.0
2020-12-31 14:00:00,42.71,42.83,42.66,42.74,11381.0,41.9512,42.0691,41.9021,41.9806,11381.0
2020-12-31 14:30:00,42.72,42.88,42.72,42.83,12887.0,41.961,42.1182,41.961,42.0691,12887.0
2020-12-31 15:00:00,42.84,42.96,42.76,42.76,20210.0,42.0789,42.1967,42.0003,42.0003,20210.0
2020-12-31 15:30:00,42.73,42.84,42.51,42.51,112782.0,41.9708,42.0789,41.7547,41.7547,112782.0
2021-01-04 09:30:00,43.0,43.25,42.89,43.12,54015.0,42.236,42.4816,42.128,42.3539,54015.0
2021-01-04 10:00:00,43.09,43.1,42.69,42.8,17746.0,42.3244,42.3343,41.9315,42.0396,17746.0
2021-01-04 10:30:00,42.8,42.82,42.01,42.07,24510.0,42.0396,42.0592,41.2636,41.3226,24510.0
2021-01-04 11:00:00,42.09,42.21,41.8,42.2,29756.0,41.3422,41.4601,41.0574,41.4502,29756.0
2021-01-04 11:30:00,42.19,42.23,41.94,41.94,18711.0,41.4404,41.4797,41.1949,41.1949,18711.0
2021-01-04 12:00:00,42.01,42.01,41.63,41.8,31339.0,41.2636,41.2636,40.8904,41.0574,31339.0
2021-01-04 12:30:00,41.75,42.13,41.71,42.12,19859.0,41.0082,41.3815,40.9689,41.3717,19859.0
2021-01-04 13:00:00,42.11,42.44,42.08,42.35,15801.0,41.3618,41.686,41.3324,41.5976,15801.0
2021-01-04 13:30:00,42.37,42.45,42.23,42.39,15811.0,41.6172,41.6958,41.4797,41.6369,15811.0
2021-01-04 14:00:00,42.38,42.39,42.02,42.03,13439.0,41.627,41.6369,41.2734,41.2833,13439.0
2021-01-04 14:30:00,42.05,42.18,41.91,42.18,31418.0,41.3029,41.4306,41.1654,41.4306,31418.0
2021-01-04 15:00:00,42.17,42.17,41.98,42.05,25813.0,41.4208,41.4208,41.2342,41.3029,25813.0
2021-01-04 15:30:00,42.05,42.26,42.0,42.16,82236.0,41.3029,41.5092,41.2538,41.411,82236.0
2021-01-05 09:30:00,42.02,42.76,42.02,42.47,30102.0,41.2734,42.0003,41.2734,41.7154,30102.0
2021-01-05 10:00:00,42.62,42.78,42.49,42.66,22161.0,41.8628,42.0199,41.7351,41.9021,22161.0
2021-01-05 10:30:00,42.66,42.71,42.48,42.48,38430.0,41.9021,41.9512,41.7253,41.7253,38430.0
2021-01-05 11:00:00,42.44,42.72,42.41,42.68,51004.0,41.686,41.961,41.6565,41.9217,51004.0
2021-01-05 11:30:00,42.67,42.82,42.53,42.76,33280.0,41.9119,42.0592,41.7744,42.0003,33280.0
2021-01-05 12:00:00,42.76,42.95,42.71,42.73,42603.0,42.0003,42.1869,41.9512,41.9708,42603.0
2021-01-05 12:30:00,42.75,42.81,42.69,42.79,51636.0,41.9905,42.0494,41.9315,42.0298,51636.0
2021-01-05 13:00:00,42.77,42.81,42.74,42.78,30749.0,42.0101,42.0494,41.9806,42.0199,30749.0
2021-01-05 13:30:00,42.79,43.0,42.73,42.98,22903.0,42.0298,42.236,41.9708,42.2164,22903.0
2021-01-05 14:00:00,43.0,43.19,42.95,43.17,29240.0,42.236,42.4227,42.1869,42.403,29240.0
2021-01-05 14:30:00,43.19,43.25,43.04,43.05,25002.0,42.4227,42.4816,42.2753,42.2851,25002.0
2021-01-05 15:00:00,43.05,43.28,43.04,43.19,56313.0,42.2851,42.5111,42.2753,42.4227,56313.0
2021-01-05 15:30:00,43.2,43.25,42.99,43.07,164334.0,42.4325,42.4816,42.2262,42.3048,164334.0
2021-01-06 09:30:00,43.68,43.95,43.35,43.93,105526.0,42.9039,43.1692,42.5798,43.1495,105526.0
2021-01-06 10:00:00,43.93,44.15,43.82,44.07,108858.0,43.1495,43.3656,43.0415,43.287,108858.0
2021-01-06 10:30:00,44.02,44.32,43.84,44.29,59592.0,43.2379,43.5326,43.0611,43.5031,59592.0
2021-01-06 11:00:00,44.32,44.39,44.26,44.39,53062.0,43.5326,43.6013,43.4736,43.6013,53062.0
2021-01-06 11:30:00,44.39,44.43,44.12,44.43,33341.0,43.6013,43.6406,43.3361,43.6406,33341.0
2021-01-06 12:00:00,44.43,44.55,44.38,44.45,41654.0,43.6406,43.7585,43.5915,43.6603,41654.0
2021-01-06 12:30:00,44.43,44.45,44.26,44.38,34271.0,43.6406,43.6603,43.4736,43.5915,34271.0
2021-01-06 13:00:00,44.41,44.42,44.12,44.12,32702.0,43.621,43.6308,43.3361,43.3361,32702.0
2021-01-06 13:30:00,44.14,44.51,44.14,44.46,43725.0,43.3558,43.7192,43.3558,43.6701,43725.0
2021-01-06 14:00:00,44.46,44.55,44.16,44.21,24922.0,43.6701,43.7585,43.3754,43.4245,24922.0
2021-01-06 14:30:00,44.21,44.34,43.81,43.92,84388.0,43.4245,43.5522,43.0316,43.1397,84388.0
2021-01-06 15:00:00,43.88,43.98,43.68,43.96,44828.0,43.1004,43.1986,42.9039,43.179,44828.0
2021-01-06 15:30:00,43.96,44.1,43.8,44.0,135149.0,43.179,43.3165,43.0218,43.2183,135149.0
2021-01-07 09:30:00,44.1,44.64,44.02,44.55,36289.0,43.3165,43.8469,43.2379,43.7585,36289.0
2021-01-07 10:00:00,44.61,44.74,44.43,44.6,74834.0,43.8174,43.9451,43.6406,43.8076,74834.0
2021-01-07 10:30:00,44.61,44.65,44.19,44.45,85563.0,43.8174,43.8567,43.4049,43.6603,85563.0
2021-01-07 11:00:00,44.49,44.7,44.49,44.55,32333.0,43.6996,43.9058,43.6996,43.7585,32333.0
2021-01-07 11:30:00,44.57,44.63,44.45,44.54,46398.0,43.7781,43.8371,43.6603,43.7487,46398.0
2021-01-07 12:00:00,44.57,44.66,44.54,44.63,17415.0,43.7781,43.8665,43.7487,43.8371,17415.0
2021-01-07 12:30:00,44.63,44.71,44.6,44.67,18895.0,43.8371,43.9156,43.8076,43.8764,18895.0
2021-01-07 13:00:00,44.68,44.7,44.48,44.5,11548.0,43.8862,43.9058,43.6897,43.7094,11548.0
2021-01-07 13:30:00,44.49,44.6,44.47,44.59,18632.0,43.6996,43.8076,43.6799,43.7978,18632.0
2021-01-07 14:00:00,44.58,44.59,44.35,44.35,21546.0,43.788,43.7978,43.562,43.562,21546.0
2021-01-07 14:30:00,44.37,44.49,44.37,44.46,25832.0,43.5817,43.6996,43.5817,43.6701,25832.0
2021-01-07 15:00:00,44.47,44.64,44.47,44.61,46430.0,43.6799,43.8469,43.6799,43.8174,46430.0
2021-01-07 15:30:00,44.62,44.97,44.61,44.9,216183.0,43.8272,44.171,43.8174,44.1023,216183.0
2021-01-08 09:30:00,45.0,45.09,44.71,44.93,41268.0,44.2005,44.2889,43.9156,44.1317,41268.0
2021-01-08 10:00:00,44.9,44.93,44.66,44.66,12746.0,44.1023,44.1317,43.8665,43.8665,12746.0
2021-01-08 10:30:00,44.66,45.01,44.56,44.96,54593.0,43.8665,44.2103,43.7683,44.1612,54593.0
2021-01-08 11:00:00,44.93,45.02,44.86,44.98,15652.0,44.1317,44.2201,44.063,44.1809,15652.0
2021-01-08 11:30:00,45.01,45.02,44.87,44.9,29498.0,44.2103,44.2201,44.0728,44.1023,29498.0
2021-01-08 12:00:00,44.9,44.93,44.8,44.92,13847.0,44.1023,44.1317,44.004,44.1219,13847.0
2021-01-08 12:30:00,44.9,44.91,44.61,44.64,25017.0,44.1023,44.1121,43.8174,43.8469,25017.0
2021-01-08 13:00:00,44.64,44.64,44.05,44.15,24774.0,43.8469,43.8469,43.2674,43.3656,24774.0
2021-01-08 13:30:00,44.15,44.16,43.86,44.09,29735.0,43.3656,43.3754,43.0808,43.3067,29735.0
2021-01-08 14:00:00,44.11,44.41,44.11,44.39,40632.0,43.3263,43.621,43.3263,43.6013,40632.0
2021-01-08 14:30:00,44.39,44.5,44.2,44.35,27896.0,43.6013,43.7094,43.4147,43.562,27896.0
2021-01-08 15:00:00,44.34,44.53,44.31,44.4,36849.0,43.5522,43.7388,43.5228,43.6112,36849.0
2021-01-08 15:30:00,44.4,44.53,44.33,44.46,81075.0,43.6112,43.7388,43.5424,43.6701,81075.0
2021-01-11 09:30:00,43.82,44.55,43.67,44.47,68830.0,43.0415,43.7585,42.8941,43.6799,68830.0
2021-01-11 10:00:00,44.49,44.62,44.41,44.58,21741.0,43.6996,43.8272,43.621,43.788,21741.0
2021-01-11 10:30:00,44.58,44.84,44.54,44.7,40764.0,43.788,44.0433,43.7487,43.9058,40764.0
2021-01-11 11:00:00,44.71,44.85,44.53,44.84,39240.0,43.9156,44.0532,43.7388,44.0433,39240.0
2021-01-11 11:30:00,44.82,44.99,44.71,44.97,33543.0,44.0237,44.1907,43.9156,44.171,33543.0
2021-01-11 12:00:00,44.97,44.99,44.75,44.87,29900.0,44.171,44.1907,43.9549,44.0728,29900.0
2021-01-11 12:30:00,44.88,44.97,44.82,44.87,20222.0,44.0826,44.171,44.0237,44.0728,20222.0
2021-01-11 13:00:00,44.88,44.91,44.62,44.63,31641.0,44.0826,44.1121,43.8272,43.8371,31641.0
2021-01-11 13:30:00,44.62,44.64,44.4,44.4,39090.0,43.8272,43.8469,43.6112,43.6112,39090.0
2021-01-11 14:00:00,44.4,44.58,44.33,44.43,33913.0,43.6112,43.788,43.5424,43.6406,33913.0
2021-01-11 14:30:00,44.44,44.5,44.4,44.49,27649.0,43.6504,43.7094,43.6112,43.6996,27649.0
2021-01-11 15:00:00,44.51,44.51,44.27,44.27,41769.0,43.7192,43.7192,43.4835,43.4835,41769.0
2021-01-11 15:30:00,44.27,44.67,44.27,44.64,188830.0,43.4835,43.8764,43.4835,43.8469,188830.0
2021-01-12 09:30:00,44.85,45.4,44.79,45.23,179100.0,44.0532,44.5934,43.9942,44.4264,179100.0
2021-01-12 10:00:00,45.26,45.72,45.23,45.7,240130.0,44.4559,44.9077,44.4264,44.8881,240130.0
2021-01-12 10:30:00,45.71,45.8,45.34,45.38,72496.0,44.8979,44.9863,44.5345,44.5737,72496.0
2021-01-12 11:00:00,45.38,45.48,45.15,45.35,50989.0,44.5737,44.672,44.3478,44.5443,50989.0
2021-01-12 11:30:00,45.36,45.39,45.07,45.12,51904.0,44.5541,44.5836,44.2693,44.3184,51904.0
2021-01-12 12:00:00,45.12,45.12,44.94,45.06,38473.0,44.3184,44.3184,44.1416,44.2594,38473.0
2021-01-12 12:30:00,45.03,45.21,45.0,45.1,22848.0,44.23,44.4068,44.2005,44.2987,22848.0
2021-01-12 13:00:00,45.09,45.18,44.99,45.05,24419.0,44.2889,44.3773,44.1907,44.2496,24419.0
2021-01-12 13:30:00,45.08,45.2,45.05,45.1,18980.0,44.2791,44.3969,44.2496,44.2987,18980.0
2021-01-12 14:00:00,45.11,45.13,44.95,44.97,19111.0,44.3085,44.3282,44.1514,44.171,19111.0
2021-01-12 14:30:00,44.98,45.06,44.91,45.0,26081.0,44.1809,44.2594,44.1121,44.2005,26081.0
2021-01-12 15:00:00,45.0,45.05,44.92,44.96,65221.0,44.2005,44.2496,44.1219,44.1612,65221.0
2021-01-12 15:30:00,44.96,44.97,44.8,44.89,141124.0,44.1612,44.171,44.004,44.0925,141124.0
2021-01-13 09:30:00,45.2,45.2,44.75,44.9,73173.0,44.3969,44.3969,43.9549,44.1023,73173.0
2021-01-13 10:00:00,44.94,45.22,44.72,45.2,75600.0,44.1416,44.4166,43.9255,44.3969,75600.0
2021-01-13 10:30:00,45.18,45.25,45.04,45.22,22497.0,44.3773,44.4461,44.2398,44.4166,22497.0
2021-01-13 11:00:00,45.19,45.21,45.04,45.09,15135.0,44.3871,44.4068,44.2398,44.2889,15135.0
2021-01-13 11:30:00,45.09,45.19,45.03,45.07,17138.0,44.2889,44.3871,44.23,44.2693,17138.0
2021-01-13 12:00:00,45.06,45.14,45.0,45.13,19504.0,44.2594,44.338,44.2005,44.3282,19504.0
2021-01-13 12:30:00,45.14,45.23,45.07,45.18,16701.0,44.338,44.4264,44.2693,44.3773,16701.0
2021-01-13 13:00:00,45.16,45.17,44.95,44.96,41897.0,44.3577,44.3675,44.1514,44.1612,41897.0
2021-01-13 13:30:00,44.96,44.99,44.82,44.94,23896.0,44.1612,44.1907,44.0237,44.1416,23896.0
2021-01-13 14:00:00,44.97,45.14,44.96,45.09,14398.0,44.171,44.338,44.1612,44.2889,14398.0
2021-01-13 14:30:00,45.09,45.17,45.0,45.01,21097.0,44.2889,44.3675,44.2005,44.2103,21097.0
2021-01-13 15:00:00,45.01,45.04,44.73,44.75,37841.0,44.2103,44.2398,43.9353,43.9549,37841.0
2021-01-13 15:30:00,44.76,44.76,44.54,44.59,113452.0,43.9648,43.9648,43.7487,43.7978,113452.0
2021-01-14 09:30:00,44.94,45.7,44.94,45.62,45580.0,44.1416,44.8881,44.1416,44.8095,45580.0
2021-01-14 10:00:00,45.62,45.8,45.5,45.74,45186.0,44.8095,44.9863,44.6916,44.9273,45186.0
2021-01-14 10:30:00,45.74,45.86,45.48,45.51,29856.0,44.9273,45.0452,44.672,44.7014,29856.0
2021-01-14 11:00:00,45.53,45.67,45.43,45.65,38335.0,44.7211,44.8586,44.6229,44.8389,38335.0
2021-01-14 11:30:00,45.67,45.78,45.61,45.75,20890.0,44.8586,44.9666,44.7997,44.9372,20890.0
2021-01-14 12:00:00,45.76,45.99,45.76,45.98,25338.0,44.947,45.1729,44.947,45.1631,25338.0
2021-01-14 12:30:00,45.97,46.0,45.83,45.88,14249.0,45.1533,45.1827,45.0158,45.0649,14249.0
2021-01-14 13:00:00,45.86,45.98,45.83,45.95,17807.0,45.0452,45.1631,45.0158,45.1336,17807.0
2021-01-14 13:30:00,45.95,46.07,45.9,45.92,51822.0,45.1336,45.2515,45.0845,45.1042,51822.0
2021-01-14 14:00:00,45.92,46.1,45.92,46.07,21579.0,45.1042,45.281,45.1042,45.2515,21579.0
2021-01-14 14:30:00,46.1,46.18,45.86,45.9,42372.0,45.281,45.3595,45.0452,45.0845,42372.0
2021-01-14 15:00:00,45.91,45.91,45.57,45.8,80634.0,45.0943,45.0943,44.7604,44.9863,80634.0
2021-01-14 15:30:00,45.8,45.83,45.43,45.48,157560.0,44.9863,45.0158,44.6229,44.672,157560.0
2021-01-15 09:30:00,45.21,45.31,44.83,44.92,41168.0,44.4068,44.505,44.0335,44.1219,41168.0
2021-01-15 10:00:00,44.92,44.92,44.22,44.39,35367.0,44.1219,44.1219,43.4344,43.6013,35367.0
2021-01-15 10:30:00,44.4,44.94,44.33,44.86,60025.0,43.6112,44.1416,43.5424,44.063,60025.0
2021-01-15 11:00:00,44.85,45.05,44.55,45.02,45243.0,44.0532,44.2496,43.7585,44.2201,45243.0
2021-01-15 11:30:00,45.04,45.11,44.88,44.91,25426.0,44.2398,44.3085,44.0826,44.1121,25426.0
2021-01-15 12:00:00,44.94,45.0,44.76,44.79,32443.0,44.1416,44.2005,43.9648,43.9942,32443.0
2021-01-15 12:30:00,44.77,44.98,44.74,44.95,15310.0,43.9746,44.1809,43.9451,44.1514,15310.0
2021-01-15 13:00:00,44.96,45.07,44.87,45.07,15196.0,44.1612,44.2693,44.0728,44.2693,15196.0
2021-01-15 13:30:00,45.04,45.1,44.98,45.08,14190.0,44.2398,44.2987,44.1809,44.2791,14190.0
2021-01-15 14:00:00,45.07,45.11,44.96,45.05,19961.0,44.2693,44.3085,44.1612,44.2496,19961.0
2021-01-15 14:30:00,45.07,45.11,44.73,44.73,64151.0,44.2693,44.3085,43.9353,43.9353,64151.0
2021-01-15 15:00:00,44.76,44.98,44.71,44.8,28223.0,43.9648,44.1809,43.9156,44.004,28223.0
2021-01-15 15:30:00,44.79,44.79,44.55,44.6,93974.0,43.9942,43.9942,43.7585,43.8076,93974.0
2021-01-19 09:30:00,44.89,45.28,44.75,44.89,75435.0,44.0925,44.4755,43.9549,44.0925,75435.0
2021-01-19 10:00:00,44.86,44.91,44.5,44.6,48980.0,44.063,44.1121,43.7094,43.8076,48980.0
2021-01-19 10:30:00,44.6,45.22,44.58,45.11,104504.0,43.8076,44.4166,43.788,44.3085,104504.0
2021-01-19 11:00:00,45.2,45.24,44.98,45.12,35569.0,44.3969,44.4362,44.1809,44.3184,35569.0
2021-01-19 11:30:00,45.12,45.16,44.96,44.97,112584.0,44.3184,44.3577,44.1612,44.171,112584.0
2021-01-19 12:00:00,44.97,45.07,44.92,45.05,39718.0,44.171,44.2693,44.1219,44.2496,39718.0
2021-01-19 12:30:00,45.03,45.16,45.0,45.09,39177.0,44.23,44.3577,44.2005,44.2889,39177.0
2021-01-19 13:00:00,45.12,45.16,45.0,45.04,20734.0,44.3184,44.3577,44.2005,44.2398,20734.0
2021-01-19 13:30:00,45.05,45.21,44.99,45.12,27313.0,44.2496,44.4068,44.1907,44.3184,27313.0
2021-01-19 14:00:00,45.1,45.16,45.06,45.11,27793.0,44.2987,44.3577,44.2594,44.3085,27793.0
2021-01-19 14:30:00,45.11,45.14,45.01,45.1,19848.0,44.3085,44.338,44.2103,44.2987,19848.0
2021-01-19 15:00:00,45.09,45.34,45.04,45.28,111986.0,44.2889,44.5345,44.2398,44.4755,111986.0
2021-01-19 15:30:00,45.28,45.41,45.11,45.19,125308.0,44.4755,44.6032,44.3085,44.3871,125308.0
2021-01-20 09:30:00,45.5,45.88,45.35,45.5,32089.0,44.6916,45.0649,44.5443,44.6916,32089.0
2021-01-20 10:00:00,45.42,45.85,45.42,45.72,33650.0,44.613,45.0354,44.613,44.9077,33650.0
2021-01-20 10:30:00,45.72,45.78,45.55,45.64,21640.0,44.9077,44.9666,44.7407,44.8291,21640.0
2021-01-20 11:00:00,45.66,45.72,45.5,45.66,33019.0,44.8488,44.9077,44.6916,44.8488,33019.0
2021-01-20 11:30:00,45.64,45.73,45.38,45.43,52911.0,44.8291,44.9175,44.5737,44.6229,52911.0
2021-01-20 12:00:00,45.44,45.49,45.27,45.3,19123.0,44.6327,44.6818,44.4657,44.4952,19123.0
2021-01-20 12:30:00,45.32,45.43,45.2,45.38,16972.0,44.5148,44.6229,44.3969,44.5737,16972.0
2021-01-20 13:00:00,45.41,45.47,45.29,45.32,11049.0,44.6032,44.6621,44.4853,44.5148,11049.0
2021-01-20 13:30:00,45.38,45.49,45.34,45.35,18197.0,44.5737,44.6818,44.5345,44.5443,18197.0
2021-01-20 14:00:00,45.37,45.41,45.22,45.34,16554.0,44.5639,44.6032,44.4166,44.5345,16554.0
2021-01-20 14:30:00,45.36,45.45,45.35,45.42,22122.0,44.5541,44.6425,44.5443,44.613,22122.0
2021-01-20 15:00:00,45.44,45.51,45.42,45.47,20135.0,44.6327,44.7014,44.613,44.6621,20135.0
2021-01-20 15:30:00,45.48,45.56,45.45,45.51,139498.0,44.672,44.7505,44.6425,44.7014,139498.0
2021-01-21 09:30:00,45.66,45.99,45.47,45.68,44301.0,44.8488,45.1729,44.6621,44.8684,44301.0
2021-01-21 10:00:00,45.66,45.88,45.36,45.82,56524.0,44.8488,45.0649,44.5541,45.0059,56524.0
2021-01-21 10:30:00,45.84,46.04,45.77,45.77,40452.0,45.0256,45.222,44.9568,44.9568,40452.0
2021-01-21 11:00:00,45.77,45.85,45.6,45.65,92688.0,44.9568,45.0354,44.7898,44.8389,92688.0
2021-01-21 11:30:00,45.63,45.63,45.39,45.39,11919.0,44.8193,44.8193,44.5836,44.5836,11919.0
2021-01-21 12:00:00,45.37,45.4,45.19,45.27,18646.0,44.5639,44.5934,44.3871,44.4657,18646.0
2021-01-21 12:30:00,45.28,45.49,45.28,45.44,25397.0,44.4755,44.6818,44.4755,44.6327,25397.0
2021-01-21 13:00:00,45.45,45.51,45.42,45.44,20988.0,44.6425,44.7014,44.613,44.6327,20988.0
2021-01-21 13:30:00,45.45,45.55,45.41,45.53,18030.0,44.6425,44.7407,44.6032,44.7211,18030.0
2021-01-21 14:00:00,45.55,45.73,45.47,45.71,67515.0,44.7407,44.9175,44.6621,44.8979,67515.0
2021-01-21 14:30:00,45.71,45.8,45.69,45.77,25746.0,44.8979,44.9863,44.8782,44.9568,25746.0
2021-01-21 15:00:00,45.77,45.84,45.74,45.76,29383.0,44.9568,45.0256,44.9273,44.947,29383.0
2021-01-21 15:30:00,45.76,45.77,45.59,45.59,97974.0,44.947,44.9568,44.78,44.78,97974.0
2021-01-22 09:30:00,45.1,45.55,44.97,45.31,43254.0,44.2987,44.7407,44.171,44.505,43254.0
2021-01-22 10:00:00,45.32,45.37,45.03,45.15,20749.0,44.5148,44.5639,44.23,44.3478,20749.0
2021-01-22 10:30:00,45.14,45.32,45.09,45.32,11522.0,44.338,44.5148,44.2889,44.5148,11522.0
2021-01-22 11:00:00,45.32,45.43,45.21,45.23,23041.0,44.5148,44.6229,44.4068,44.4264,23041.0
2021-01-22 11:30:00,45.23,45.38,45.21,45.37,10915.0,44.4264,44.5737,44.4068,44.5639,10915.0
2021-01-22 12:00:00,45.36,45.4,45.16,45.22,13615.0,44.5541,44.5934,44.3577,44.4166,13615.0
2021-01-22 12:30:00,45.18,45.27,45.18,45.21,10838.0,44.3773,44.4657,44.3773,44.4068,10838.0
2021-01-22 13:00:00,45.22,45.22,45.1,45.1,11756.0,44.4166,44.4166,44.2987,44.2987,11756.0
2021-01-22 13:30:00,45.1,45.16,45.05,45.05,11859.0,44.2987,44.3577,44.2496,44.2496,11859.0
2021-01-22 14:00:00,45.04,45.2,45.01,45.2,21963.0,44.2398,44.3969,44.2103,44.3969,21963.0
2021-01-22 14:30:00,45.21,45.31,45.14,45.2,47399.0,44.4068,44.505,44.338,44.3969,47399.0
2021-01-22 15:00:00,45.23,45.36,45.2,45.29,51446.0,44.4264,44.5541,44.3969,44.4853,51446.0
2021-01-22 15:30:00,45.28,45.33,45.2,45.22,63248.0,44.4755,44.5246,44.3969,44.4166,63248.0
2021-01-25 09:30:00,45.23,45.25,44.56,44.56,50741.0,44.4264,44.4461,43.7683,43.7683,50741.0
2021-01-25 10:00:00,44.58,44.87,44.56,44.73,28604.0,43.788,44.0728,43.7683,43.9353,28604.0
2021-01-25 10:30:00,44.81,44.81,44.08,44.09,38502.0,44.0139,44.0139,43.2968,43.3067,38502.0
2021-01-25 11:00:00,44.1,44.24,43.2,43.84,126763.0,43.3165,43.454,42.4325,43.0611,126763.0
2021-01-25 11:30:00,43.86,44.2,43.73,44.12,18390.0,43.0808,43.4147,42.9531,43.3361,18390.0
2021-01-25 12:00:00,44.14,44.14,43.69,43.83,22142.0,43.3558,43.3558,42.9138,43.0513,22142.0
2021-01-25 12:30:00,43.82,44.05,43.78,43.92,21917.0,43.0415,43.2674,43.0022,43.1397,21917.0
2021-01-25 13:00:00,43.94,44.06,43.86,43.94,29094.0,43.1593,43.2772,43.0808,43.1593,29094.0
2021-01-25 13:30:00,43.97,43.99,43.78,43.89,19381.0,43.1888,43.2084,43.0022,43.1102,19381.0
2021-01-25 14:00:00,43.87,43.99,43.82,43.99,15916.0,43.0906,43.2084,43.0415,43.2084,15916.0
2021-01-25 14:30:00,43.99,44.04,43.85,43.88,18094.0,43.2084,43.2576,43.0709,43.1004,18094.0
2021-01-25 15:00:00,43.86,43.98,43.81,43.92,29683.0,43.0808,43.1986,43.0316,43.1397,29683.0
2021-01-25 15:30:00,43.9,44.16,43.83,44.12,122430.0,43.12,43.3754,43.0513,43.3361,122430.0
2021-01-26 09:30:00,44.33,44.38,43.59,43.68,35918.0,43.5424,43.5915,42.8155,42.9039,35918.0
2021-01-26 10:00:00,43.81,43.81,43.25,43.62,90025.0,43.0316,43.0316,42.4816,42.845,90025.0
2021-01-26 10:30:00,43.57,43.64,43.39,43.43,68219.0,42.7959,42.8647,42.6191,42.6584,68219.0
2021-01-26 11:00:00,43.4,43.58,43.36,43.52,41764.0,42.6289,42.8057,42.5896,42.7468,41764.0
2021-01-26 11:30:00,43.49,43.53,43.08,43.1,27726.0,42.7173,42.7566,42.3146,42.3343,27726.0
2021-01-26 12:00:00,43.13,43.13,42.98,43.05,41083.0,42.3637,42.3637,42.2164,42.2851,41083.0
2021-01-26 12:30:00,43.04,43.19,43.02,43.13,15565.0,42.2753,42.4227,42.2557,42.3637,15565.0
2021-01-26 13:00:00,43.12,43.31,43.07,43.29,20614.0,42.3539,42.5405,42.3048,42.5209,20614.0
2021-01-26 13:30:00,43.25,43.31,43.1,43.1,47809.0,42.4816,42.5405,42.3343,42.3343,47809.0
2021-01-26 14:00:00,43.07,43.24,43.02,43.22,32855.0,42.3048,42.4718,42.2557,42.4521,32855.0
2021-01-26 14:30:00,43.21,43.26,43.11,43.25,19480.0,42.4423,42.4914,42.3441,42.4816,19480.0
2021-01-26 15:00:00,43.22,43.35,43.2,43.2,34339.0,42.4521,42.5798,42.4325,42.4325,34339.0
2021-01-26 15:30:00,43.19,43.19,42.94,43.05,89173.0,42.4227,42.4227,42.1771,42.2851,89173.0
2021-01-27 09:30:00,42.15,42.3,41.23,41.58,161959.0,41.4011,41.5485,40.4975,40.8413,161959.0
2021-01-27 10:00:00,41.59,42.2,41.5,42.03,95314.0,40.8511,41.4502,40.7627,41.2833,95314.0
2021-01-27 10:30:00,41.97,42.13,41.81,42.05,67836.0,41.2243,41.3815,41.0672,41.3029,67836.0
2021-01-27 11:00:00,42.05,42.05,41.8,41.86,59873.0,41.3029,41.3029,41.0574,41.1163,59873.0
2021-01-27 11:30:00,41.87,42.08,41.76,41.95,44804.0,41.1261,41.3324,41.0181,41.2047,44804.0
2021-01-27 12:00:00,41.91,42.05,41.64,41.95,71613.0,41.1654,41.3029,40.9002,41.2047,71613.0
2021-01-27 12:30:00,41.97,42.44,41.93,42.38,23221.0,41.2243,41.686,41.185,41.627,23221.0
2021-01-27 13:00:00,42.4,42.42,42.05,42.15,33256.0,41.6467,41.6663,41.3029,41.4011,33256.0
2021-01-27 13:30:00,42.12,42.15,41.84,41.84,37592.0,41.3717,41.4011,41.0966,41.0966,37592.0
2021-01-27 14:00:00,41.84,41.9,41.68,41.74,85211.0,41.0966,41.1556,40.9395,40.9984,85211.0
2021-01-27 14:30:00,41.8,41.8,41.26,41.45,76575.0,41.0574,41.0574,40.5269,40.7136,76575.0
2021-01-27 15:00:00,41.47,41.69,41.41,41.52,53632.0,40.7332,40.9493,40.6743,40.7823,53632.0
2021-01-27 15:30:00,41.54,41.66,41.36,41.54,160797.0,40.802,40.9198,40.6252,40.802,160797.0
2021-01-28 09:30:00,41.99,42.28,41.72,41.8,102598.0,41.244,41.5288,40.9788,41.0574,102598.0
2021-01-28 10:00:00,41.85,41.85,41.42,41.48,52204.0,41.1065,41.1065,40.6841,40.743,52204.0
2021-01-28 10:30:00,41.49,42.12,41.48,42.04,50482.0,40.7529,41.3717,40.743,41.2931,50482.0
2021-01-28 11:00:00,42.05,42.45,42.04,42.08,33705.0,41.3029,41.6958,41.2931,41.3324,33705.0
2021-01-28 11:30:00,42.04,42.23,41.96,42.18,76227.0,41.2931,41.4797,41.2145,41.4306,76227.0
2021-01-28 12:00:00,42.18,42.32,42.04,42.2,61918.0,41.4306,41.5681,41.2931,41.4502,61918.0
2021-01-28 12:30:00,42.2,42.65,42.15,42.48,80696.0,41.4502,41.8922,41.4011,41.7253,80696.0
2021-01-28 13:00:00,42.48,42.67,42.28,42.65,26645.0,41.7253,41.9119,41.5288,41.8922,26645.0
2021-01-28 13:30:00,42.65,42.84,42.62,42.73,21322.0,41.8922,42.0789,41.8628,41.9708,21322.0
2021-01-28 14:00:00,42.76,42.9,42.7,42.84,27082.0,42.0003,42.1378,41.9414,42.0789,27082.0
2021-01-28 14:30:00,42.84,42.94,42.73,42.74,87778.0,42.0789,42.1771,41.9708,41.9806,87778.0
2021-01-28 15:00:00,42.73,42.8,42.57,42.6,63133.0,41.9708,42.0396,41.8137,41.8431,63133.0
2021-01-28 15:30:00,42.6,42.7,42.31,42.35,179699.0,41.8431,41.9414,41.5583,41.5976,179699.0
2021-01-29 09:30:00,42.34,42.86,41.56,41.86,89501.0,41.5878,42.0985,40.8216,41.1163,89501.0
2021-01-29 10:00:00,41.93,42.16,41.56,42.15,66895.0,41.185,41.411,40.8216,41.4011,66895.0
2021-01-29 10:30:00,42.18,42.24,41.96,42.12,57248.0,41.4306,41.4895,41.2145,41.3717,57248.0
2021-01-29 11:00:00,42.15,42.19,41.55,41.55,29960.0,41.4011,41.4404,40.8118,40.8118,29960.0
2021-01-29 11:30:00,41.58,41.82,41.4,41.82,39582.0,40.8413,41.077,40.6645,41.077,39582.0
2021-01-29 12:00:00,41.79,41.87,41.34,41.35,32265.0,41.0475,41.1261,40.6055,40.6153,32265.0
2021-01-29 12:30:00,41.33,41.41,41.08,41.2,50282.0,40.5957,40.6743,40.3501,40.468,50282.0
2021-01-29 13:00:00,41.18,41.35,40.87,41.35,38303.0,40.4484,40.6153,40.1439,40.6153,38303.0
2021-01-29 13:30:00,41.34,41.37,41.15,41.33,42598.0,40.6055,40.635,40.4189,40.5957,42598.0
2021-01-29 14:00:00,41.4,41.74,41.38,41.59,98741.0,40.6645,40.9984,40.6448,40.8511,98741.0
2021-01-29 14:30:00,41.59,41.66,41.33,41.42,98288.0,40.8511,40.9198,40.5957,40.6841,98288.0
2021-01-29 15:00:00,41.42,41.7,41.42,41.57,44079.0,40.6841,40.9591,40.6841,40.8314,44079.0
2021-01-29 15:30:00,41.59,41.73,41.34,41.39,141775.0,40.8511,40.9886,40.6055,40.6546,141775.0
2021-02-01 09:30:00,41.85,42.15,41.61,41.67,78274.0,41.1065,41.4011,40.8707,40.9297,78274.0
2021-02-01 10:00:00,41.67,41.87,41.5,41.69,29880.0,40.9297,41.1261,40.7627,40.9493,29880.0
2021-02-01 10:30:00,41.7,41.82,41.38,41.44,19573.0,40.9591,41.077,40.6448,40.7037,19573.0
2021-02-01 11:00:00,41.46,41.89,41.35,41.88,23938.0,40.7234,41.1458,40.6153,41.1359,23938.0
2021-02-01 11:30:00,41.9,42.08,41.8,41.95,47709.0,41.1556,41.3324,41.0574,41.2047,47709.0
2021-02-01 12:00:00,41.97,42.02,41.83,41.95,23839.0,41.2243,41.2734,41.0868,41.2047,23839.0
2021-02-01 12:30:00,41.96,42.31,41.95,42.3,18082.0,41.2145,41.5583,41.2047,41.5485,18082.0
2021-02-01 13:00:00,42.3,42.42,42.23,42.41,12829.0,41.5485,41.6663,41.4797,41.6565,12829.0
2021-02-01 13:30:00,42.41,42.48,42.31,42.47,18200.0,41.6565,41.7253,41.5583,41.7154,18200.0
2021-02-01 14:00:00,42.46,42.54,42.39,42.51,31436.0,41.7056,41.7842,41.6369,41.7547,31436.0
2021-02-01 14:30:00,42.5,42.64,42.38,42.63,34122.0,41.7449,41.8824,41.627,41.8726,34122.0
2021-02-01 15:00:00,42.64,42.78,42.48,42.59,30946.0,41.8824,42.0199,41.7253,41.8333,30946.0
2021-02-01 15:30:00,42.57,42.71,42.5,42.59,80470.0,41.8137,41.9512,41.7449,41.8333,80470.0
2021-02-02 09:30:00,43.3,43.4,42.6,42.72,32903.0,42.5307,42.6289,41.8431,41.961,32903.0
2021-02-02 10:00:00,42.72,43.19,42.65,43.02,30128.0,41.961,42.4227,41.8922,42.2557,30128.0
2021-02-02 10:30:00,43.03,43.11,42.91,43.11,40355.0,42.2655,42.3441,42.1476,42.3441,40355.0
2021-02-02 11:00:00,43.1,43.3,43.01,43.28,26676.0,42.3343,42.5307,42.2459,42.5111,26676.0
2021-02-02 11:30:00,43.3,43.46,43.3,43.37,17540.0,42.5307,42.6879,42.5307,42.5995,17540.0
2021-02-02 12:00:00,43.39,43.47,43.32,43.34,10283.0,42.6191,42.6977,42.5503,42.57,10283.0
2021-02-02 12:30:00,43.34,43.6,43.33,43.46,18959.0,42.57,42.8254,42.5602,42.6879,18959.0
2021-02-02 13:00:00,43.44,43.49,43.31,43.31,19343.0,42.6682,42.7173,42.5405,42.5405,19343.0
2021-02-02 13:30:00,43.3,43.47,43.28,43.38,14494.0,42.5307,42.6977,42.5111,42.6093,14494.0
2021-02-02 14:00:00,43.36,43.44,43.28,43.39,33548.0,42.5896,42.6682,42.5111,42.6191,33548.0
2021-02-02 14:30:00,43.39,43.52,43.39,43.5,30714.0,42.6191,42.7468,42.6191,42.7271,30714.0
2021-02-02 15:00:00,43.5,43.64,43.39,43.61,25528.0,42.7271,42.8647,42.6191,42.8352,25528.0
2021-02-02 15:30:00,43.61,43.65,43.44,43.48,95092.0,42.8352,42.8745,42.6682,42.7075,95092.0
2021-02-03 09:30:00,43.54,43.94,43.42,43.5,24465.0,42.7664,43.1593,42.6486,42.7271,24465.0
2021-02-03 10:00:00,43.64,43.64,43.16,43.16,28240.0,42.8647,42.8647,42.3932,42.3932,28240.0
2021-02-03 10:30:00,43.15,43.5,43.15,43.4,14390.0,42.3834,42.7271,42.3834,42.6289,14390.0
2021-02-03 11:00:00,43.39,43.52,43.32,43.47,15954.0,42.6191,42.7468,42.5503,42.6977,15954.0
2021-02-03 11:30:00,43.47,43.58,43.43,43.54,16411.0,42.6977,42.8057,42.6584,42.7664,16411.0
2021-02-03 12:00:00,43.5,43.55,43.4,43.46,20782.0,42.7271,42.7763,42.6289,42.6879,20782.0
2021-02-03 12:30:00,43.47,43.64,43.38,43.59,8880.0,42.6977,42.8647,42.6093,42.8155,8880.0
2021-02-03 13:00:00,43.58,43.68,43.5,43.67,10022.0,42.8057,42.9039,42.7271,42.8941,10022.0
2021-02-03 13:30:00,43.65,43.78,43.61,43.72,21394.0,42.8745,43.0022,42.8352,42.9432,21394.0
2021-02-03 14:00:00,43.71,43.77,43.66,43.69,45196.0,42.9334,42.9923,42.8843,42.9138,45196.0
2021-02-03 14:30:00,43.7,43.73,43.57,43.71,61576.0,42.9236,42.9531,42.7959,42.9334,61576.0
2021-02-03 15:00:00,43.7,43.72,43.29,43.3,48276.0,42.9236,42.9432,42.5209,42.5307,48276.0
2021-02-03 15:30:00,43.29,43.39,43.17,43.2,125691.0,42.5209,42.6191,42.403,42.4325,125691.0
2021-02-04 09:30:00,43.5,43.53,43.0,43.43,37963.0,42.7271,42.7566,42.236,42.6584,37963.0
2021-02-04 10:00:00,43.48,43.75,43.35,43.58,26164.0,42.7075,42.9727,42.5798,42.8057,26164.0
2021-02-04 10:30:00,43.61,43.95,43.61,43.95,25430.0,42.8352,43.1692,42.8352,43.1692,25430.0
2021-02-04 11:00:00,43.95,44.06,43.91,43.96,19504.0,43.1692,43.2772,43.1299,43.179,19504.0
2021-02-04 11:30:00,43.96,44.05,43.91,43.98,12857.0,43.179,43.2674,43.1299,43.1986,12857.0
2021-02-04 12:00:00,43.95,44.29,43.95,44.29,25605.0,43.1692,43.5031,43.1692,43.5031,25605.0
2021-02-04 12:30:00,44.24,44.32,44.18,44.2,24575.0,43.454,43.5326,43.3951,43.4147,24575.0
2021-02-04 13:00:00,44.2,44.41,44.19,44.37,24105.0,43.4147,43.621,43.4049,43.5817,24105.0
2021-02-04 13:30:00,44.38,44.58,44.38,44.5,50743.0,43.5915,43.788,43.5915,43.7094,50743.0
2021-02-04 14:00:00,44.5,44.57,44.3,44.34,52935.0,43.7094,43.7781,43.5129,43.5522,52935.0
2021-02-04 14:30:00,44.34,44.69,44.34,44.49,50792.0,43.5522,43.896,43.5522,43.6996,50792.0
2021-02-04 15:00:00,44.49,44.51,44.4,44.51,72668.0,43.6996,43.7192,43.6112,43.7192,72668.0
2021-02-04 15:30:00,44.52,44.53,44.43,44.45,146425.0,43.729,43.7388,43.6406,43.6603,146425.0
2021-02-05 09:30:00,45.0,45.23,44.45,44.46,54300.0,44.2005,44.4264,43.6603,43.6701,54300.0
2021-02-05 10:00:00,44.46,44.68,44.34,44.62,19177.0,43.6701,43.8862,43.5522,43.8272,19177.0
2021-02-05 10:30:00,44.62,44.8,44.62,44.66,15996.0,43.8272,44.004,43.8272,43.8665,15996.0
2021-02-05 11:00:00,44.63,44.72,44.36,44.66,28859.0,43.8371,43.9255,43.5719,43.8665,28859.0
2021-02-05 11:30:00,44.72,44.76,44.54,44.54,15764.0,43.9255,43.9648,43.7487,43.7487,15764.0
2021-02-05 12:00:00,44.53,44.79,44.5,44.78,17662.0,43.7388,43.9942,43.7094,43.9844,17662.0
2021-02-05 12:30:00,44.76,44.93,44.72,44.73,31442.0,43.9648,44.1317,43.9255,43.9353,31442.0
2021-02-05 13:00:00,44.73,44.8,44.69,44.75,42052.0,43.9353,44.004,43.896,43.9549,42052.0
2021-02-05 13:30:00,44.75,44.79,44.37,44.54,104864.0,43.9549,43.9942,43.5817,43.7487,104864.0
2021-02-05 14:00:00,44.54,44.82,44.49,44.71,62119.0,43.7487,44.0237,43.6996,43.9156,62119.0
2021-02-05 14:30:00,44.72,44.85,44.7,44.83,18794.0,43.9255,44.0532,43.9058,44.0335,18794.0
2021-02-05 15:00:00,44.83,44.86,44.66,44.72,27728.0,44.0335,44.063,43.8665,43.9255,27728.0
2021-02-05 15:30:00,44.73,44.79,44.53,44.59,117133.0,43.9353,43.9942,43.7388,43.7978,117133.0
2021-02-08 09:30:00,44.8,45.32,44.6,45.13,48004.0,44.004,44.5148,43.8076,44.3282,48004.0
2021-02-08 10:00:00,45.16,45.31,45.09,45.27,22265.0,44.3577,44.505,44.2889,44.4657,22265.0
2021-02-08 10:30:00,45.33,45.42,45.21,45.24,28220.0,44.5246,44.613,44.4068,44.4362,28220.0
2021-02-08 11:00:00,45.24,45.42,45.23,45.35,17943.0,44.4362,44.613,44.4264,44.5443,17943.0
2021-02-08 11:30:00,45.35,45.44,45.21,45.32,19220.0,44.5443,44.6327,44.4068,44.5148,19220.0
2021-02-08 12:00:00,45.34,45.4,45.27,45.38,13827.0,44.5345,44.5934,44.4657,44.5737,13827.0
2021-02-08 12:30:00,45.39,45.52,45.39,45.42,20227.0,44.5836,44.7113,44.5836,44.613,20227.0
2021-02-08 13:00:00,45.4,45.43,45.34,45.4,28222.0,44.5934,44.6229,44.5345,44.5934,28222.0
2021-02-08 13:30:00,45.4,45.46,45.33,45.37,29080.0,44.5934,44.6523,44.5246,44.5639,29080.0
2021-02-08 14:00:00,45.37,45.44,45.3,45.44,17493.0,44.5639,44.6327,44.4952,44.6327,17493.0
2021-02-08 14:30:00,45.49,45.61,45.48,45.54,21051.0,44.6818,44.7997,44.672,44.7309,21051.0
2021-02-08 15:00:00,45.52,45.58,45.44,45.51,28294.0,44.7113,44.7702,44.6327,44.7014,28294.0
2021-02-08 15:30:00,45.53,45.82,45.51,45.81,128162.0,44.7211,45.0059,44.7014,44.9961,128162.0
2021-02-09 09:30:00,45.6,45.67,44.96,45.41,52662.0,44.7898,44.8586,44.1612,44.6032,52662.0
2021-02-09 10:00:00,45.4,45.49,45.27,45.41,36240.0,44.5934,44.6818,44.4657,44.6032,36240.0
2021-02-09 10:30:00,45.4,45.49,45.33,45.45,10210.0,44.5934,44.6818,44.5246,44.6425,10210.0
2021-02-09 11:00:00,45.47,45.47,45.12,45.15,11784.0,44.6621,44.6621,44.3184,44.3478,11784.0
2021-02-09 11:30:00,45.17,45.42,45.11,45.42,13294.0,44.3675,44.613,44.3085,44.613,13294.0
2021-02-09 12:00:00,45.4,45.51,45.31,45.32,32300.0,44.5934,44.7014,44.505,44.5148,32300.0
2021-02-09 12:30:00,45.33,45.35,45.2,45.25,13402.0,44.5246,44.5443,44.3969,44.4461,13402.0
2021-02-09 13:00:00,45.24,45.24,45.09,45.14,12404.0,44.4362,44.4362,44.2889,44.338,12404.0
2021-02-09 13:30:00,45.15,45.15,44.89,44.95,49704.0,44.3478,44.3478,44.0925,44.1514,49704.0
2021-02-09 14:00:00,44.96,45.11,44.9,44.94,44910.0,44.1612,44.3085,44.1023,44.1416,44910.0
2021-02-09 14:30:00,44.94,44.97,44.8,44.93,17527.0,44.1416,44.171,44.004,44.1317,17527.0
2021-02-09 15:00:00,44.95,44.95,44.76,44.8,51203.0,44.1514,44.1514,43.9648,44.004,51203.0
2021-02-09 15:30:00,44.82,44.89,44.67,44.84,138025.0,44.0237,44.0925,43.8764,44.0433,138025.0
2021-02-10 09:30:00,44.94,45.11,44.79,44.99,34908.0,44.1416,44.3085,43.9942,44.1907,34908.0
2021-02-10 10:00:00,44.97,45.05,44.25,44.42,43004.0,44.171,44.2496,43.4638,43.6308,43004.0
2021-02-10 10:30:00,44.42,44.74,44.34,44.71,43500.0,43.6308,43.9451,43.5522,43.9156,43500.0
2021-02-10 11:00:00,44.7,44.71,44.41,44.41,45847.0,43.9058,43.9156,43.621,43.621,45847.0
2021-02-10 11:30:00,44.41,44.52,44.31,44.36,33002.0,43.621,43.729,43.5228,43.5719,33002.0
2021-02-10 12:00:00,44.34,44.39,44.17,44.39,28434.0,43.5522,43.6013,43.3852,43.6013,28434.0
2021-02-10 12:30:00,44.36,44.52,44.28,44.45,41874.0,43.5719,43.729,43.4933,43.6603,41874.0
2021-02-10 13:00:00,44.43,44.61,44.39,44.57,22632.0,43.6406,43.8174,43.6013,43.7781,22632.0
2021-02-10 13:30:00,44.55,44.63,44.49,44.58,19797.0,43.7585,43.8371,43.6996,43.788,19797.0
2021-02-10 14:00:00,44.6,44.62,44.35,44.47,37199.0,43.8076,43.8272,43.562,43.6799,37199.0
2021-02-10 14:30:00,44.48,44.64,44.47,44.57,38050.0,43.6897,43.8469,43.6799,43.7781,38050.0
2021-02-10 15:00:00,44.58,44.59,44.29,44.34,45441.0,43.788,43.7978,43.5031,43.5522,45441.0
2021-02-10 15:30:00,44.34,44.35,44.08,44.19,163400.0,43.5522,43.562,43.2968,43.4049,163400.0
2021-02-11 09:30:00,44.26,44.67,44.2,44.54,40143.0,43.5512,43.9546,43.4922,43.8267,40143.0
2021-02-11 10:00:00,44.47,44.81,44.37,44.81,32873.0,43.7578,44.0924,43.6594,44.0924,32873.0
2021-02-11 10:30:00,44.8,44.86,44.52,44.52,36174.0,44.0826,44.1416,43.807,43.807,36174.0
2021-02-11 11:00:00,44.51,44.7,44.49,44.68,23535.0,43.7972,43.9842,43.7775,43.9645,23535.0
2021-02-11 11:30:00,44.71,44.79,44.48,44.56,24939.0,43.994,44.0727,43.7677,43.8464,24939.0
2021-02-11 12:00:00,44.58,44.59,44.01,44.02,23734.0,43.8661,43.8759,43.3052,43.315,23734.0
2021-02-11 12:30:00,44.08,44.3,44.08,44.29,15495.0,43.3741,43.5906,43.3741,43.5807,15495.0
2021-02-11 13:00:00,44.32,44.38,44.21,44.3,27967.0,43.6102,43.6693,43.502,43.5906,27967.0
2021-02-11 13:30:00,44.29,44.46,44.29,44.39,47162.0,43.5807,43.748,43.5807,43.6791,47162.0
2021-02-11 14:00:00,44.39,44.75,44.33,44.75,30090.0,43.6791,44.0334,43.6201,44.0334,30090.0
2021-02-11 14:30:00,44.76,44.92,44.69,44.89,81416.0,44.0432,44.2006,43.9743,44.1711,81416.0
2021-02-11 15:00:00,44.87,45.12,44.87,45.09,27545.0,44.1514,44.3974,44.1514,44.3679,27545.0
2021-02-11 15:30:00,45.09,45.17,44.83,44.85,184489.0,44.3679,44.4466,44.1121,44.1318,184489.0
2021-02-12 09:30:00,44.62,44.78,44.33,44.54,31983.0,43.9054,44.0629,43.6201,43.8267,31983.0
2021-02-12 10:00:00,44.57,45.05,44.54,45.0,29761.0,43.8562,44.3286,43.8267,44.2794,29761.0
2021-02-12 10:30:00,44.94,45.15,44.86,44.87,20581.0,44.2203,44.427,44.1416,44.1514,20581.0
2021-02-12 11:00:00,44.91,44.91,44.74,44.77,15385.0,44.1908,44.1908,44.0235,44.053,15385.0
2021-02-12 11:30:00,44.78,44.96,44.78,44.89,25575.0,44.0629,44.24,44.0629,44.1711,25575.0
2021-02-12 12:00:00,44.91,45.08,44.91,45.08,27498.0,44.1908,44.3581,44.1908,44.3581,27498.0
2021-02-12 12:30:00,45.02,45.13,44.8,44.91,22369.0,44.299,44.4073,44.0826,44.1908,22369.0
2021-02-12 13:00:00,44.89,44.92,44.67,44.67,8548.0,44.1711,44.2006,43.9546,43.9546,8548.0
2021-02-12 13:30:00,44.7,44.79,44.63,44.71,13758.0,43.9842,44.0727,43.9153,43.994,13758.0
2021-02-12 14:00:00,44.74,44.74,44.61,44.7,18259.0,44.0235,44.0235,43.8956,43.9842,18259.0
2021-02-12 14:30:00,44.7,44.79,44.64,44.71,19663.0,43.9842,44.0727,43.9251,43.994,19663.0
2021-02-12 15:00:00,44.73,44.84,44.72,44.83,20231.0,44.0137,44.1219,44.0038,44.1121,20231.0
2021-02-12 15:30:00,44.84,44.84,44.64,44.7,77811.0,44.1219,44.1219,43.9251,43.9842,77811.0
2021-02-16 09:30:00,44.95,45.29,44.9,45.18,41238.0,44.2302,44.5647,44.181,44.4565,41238.0
2021-02-16 10:00:00,45.22,45.42,45.09,45.3,19327.0,44.4958,44.6926,44.3679,44.5746,19327.0
2021-02-16 10:30:00,45.29,45.44,44.97,45.14,16772.0,44.5647,44.7123,44.2498,44.4171,16772.0
2021-02-16 11:00:00,45.1,45.25,45.05,45.18,19999.0,44.3778,44.5254,44.3286,44.4565,19999.0
2021-02-16 11:30:00,45.17,45.28,45.11,45.17,25547.0,44.4466,44.5549,44.3876,44.4466,25547.0
2021-02-16 12:00:00,45.16,45.27,45.08,45.26,14780.0,44.4368,44.545,44.3581,44.5352,14780.0
2021-02-16 12:30:00,45.22,45.32,45.19,45.26,10334.0,44.4958,44.5942,44.4663,44.5352,10334.0
2021-02-16 13:00:00,45.28,45.38,45.26,45.34,14609.0,44.5549,44.6533,44.5352,44.6139,14609.0
2021-02-16 13:30:00,45.37,45.39,45.24,45.27,13621.0,44.6434,44.6631,44.5155,44.545,13621.0
2021-02-16 14:00:00,45.28,45.37,45.27,45.37,10966.0,44.5549,44.6434,44.545,44.6434,10966.0
2021-02-16 14:30:00,45.37,45.44,45.34,45.44,15567.0,44.6434,44.7123,44.6139,44.7123,15567.0
2021-02-16 15:00:00,45.41,45.43,45.28,45.35,16774.0,44.6828,44.7025,44.5549,44.6238,16774.0
2021-02-16 15:30:00,45.35,45.47,45.32,45.43,69670.0,44.6238,44.7418,44.5942,44.7025,69670.0
2021-02-17 09:30:00,45.09,45.44,45.0,45.25,30520.0,44.3679,44.7123,44.2794,44.5254,30520.0
2021-02-17 10:00:00,45.28,45.35,44.73,44.73,20585.0,44.5549,44.6238,44.0137,44.0137,20585.0
2021-02-17 10:30:00,44.71,44.8,44.55,44.62,30627.0,43.994,44.0826,43.8366,43.9054,30627.0
2021-02-17 11:00:00,44.65,44.65,44.08,44.26,28075.0,43.935,43.935,43.3741,43.5512,28075.0
2021-02-17 11:30:00,44.25,44.34,44.1,44.3,47027.0,43.5414,43.6299,43.3938,43.5906,47027.0
2021-02-17 12:00:00,44.32,44.43,44.23,44.38,24941.0,43.6102,43.7185,43.5217,43.6693,24941.0
2021-02-17 12:30:00,44.37,44.47,44.24,44.47,37784.0,43.6594,43.7578,43.5315,43.7578,37784.0
2021-02-17 13:00:00,44.48,44.59,44.46,44.58,17817.0,43.7677,43.8759,43.748,43.8661,17817.0
2021-02-17 13:30:00,44.6,44.61,44.45,44.5,12265.0,43.8858,43.8956,43.7382,43.7874,12265.0
2021-02-17 14:00:00,44.49,44.6,44.34,44.36,7145.0,43.7775,43.8858,43.6299,43.6496,7145.0
2021-02-17 14:30:00,44.34,44.42,44.32,44.4,11914.0,43.6299,43.7086,43.6102,43.689,11914.0
2021-02-17 15:00:00,44.41,44.49,44.4,44.45,15061.0,43.6988,43.7775,43.689,43.7382,15061.0
2021-02-17 15:30:00,44.45,44.45,44.21,44.24,52959.0,43.7382,43.7382,43.502,43.5315,52959.0
2021-02-18 09:30:00,43.79,44.44,43.7,44.3,66150.0,43.0887,43.7283,43.0002,43.5906,66150.0
2021-02-18 10:00:00,44.25,44.35,43.76,43.81,30944.0,43.5414,43.6398,43.0592,43.1084,30944.0
2021-02-18 10:30:00,43.91,43.93,43.75,43.75,17326.0,43.2068,43.2265,43.0494,43.0494,17326.0
2021-02-18 11:00:00,43.7,43.9,43.64,43.8,23306.0,43.0002,43.197,42.9411,43.0986,23306.0
2021-02-18 11:30:00,43.81,43.9,43.76,43.87,14878.0,43.1084,43.197,43.0592,43.1675,14878.0
2021-02-18 12:00:00,43.86,43.93,43.75,43.92,14097.0,43.1576,43.2265,43.0494,43.2167,14097.0
2021-02-18 12:30:00,43.92,43.99,43.84,43.88,16845.0,43.2167,43.2855,43.1379,43.1773,16845.0
2021-02-18 13:00:00,43.87,43.99,43.73,43.96,29191.0,43.1675,43.2855,43.0297,43.256,29191.0
2021-02-18 13:30:00,43.98,44.07,43.95,43.96,13598.0,43.2757,43.3642,43.2462,43.256,13598.0
2021-02-18 14:00:00,43.98,44.15,43.96,44.06,24955.0,43.2757,43.443,43.256,43.3544,24955.0
2021-02-18 14:30:00,44.04,44.05,43.91,43.98,8699.0,43.3347,43.3446,43.2068,43.2757,8699.0
2021-02-18 15:00:00,43.96,44.06,43.93,43.98,16051.0,43.256,43.3544,43.2265,43.2757,16051.0
2021-02-18 15:30:00,43.99,44.07,43.67,43.68,100233.0,43.2855,43.3642,42.9707,42.9805,100233.0
2021-02-19 09:30:00,44.15,44.46,43.91,44.17,38271.0,43.443,43.748,43.2068,43.4626,38271.0
2021-02-19 10:00:00,44.23,44.46,44.15,44.4,30811.0,43.5217,43.748,43.443,43.689,30811.0
2021-02-19 10:30:00,44.4,44.51,44.32,44.42,27216.0,43.689,43.7972,43.6102,43.7086,27216.0
2021-02-19 11:00:00,44.44,44.54,44.42,44.49,37578.0,43.7283,43.8267,43.7086,43.7775,37578.0
2021-02-19 11:30:00,44.49,44.66,44.49,44.56,15116.0,43.7775,43.9448,43.7775,43.8464,15116.0
2021-02-19 12:00:00,44.59,44.71,44.45,44.46,15892.0,43.8759,43.994,43.7382,43.748,15892.0
2021-02-19 12:30:00,44.49,44.54,44.36,44.47,15011.0,43.7775,43.8267,43.6496,43.7578,15011.0
2021-02-19 13:00:00,44.47,44.74,44.41,44.74,23301.0,43.7578,44.0235,43.6988,44.0235,23301.0
2021-02-19 13:30:00,44.77,44.87,44.63,44.83,14045.0,44.053,44.1514,43.9153,44.1121,14045.0
2021-02-19 14:00:00,44.85,44.86,44.62,44.63,12590.0,44.1318,44.1416,43.9054,43.9153,12590.0
2021-02-19 14:30:00,44.64,44.71,44.57,44.67,21316.0,43.9251,43.994,43.8562,43.9546,21316.0
2021-02-19 15:00:00,44.7,44.72,44.61,44.65,21499.0,43.9842,44.0038,43.8956,43.935,21499.0
2021-02-19 15:30:00,44.65,44.71,44.49,44.55,80695.0,43.935,43.994,43.7775,43.8366,80695.0
2021-02-22 09:30:00,44.08,44.5,44.08,44.31,28534.0,43.3741,43.7874,43.3741,43.6004,28534.0
2021-02-22 10:00:00,44.39,44.59,44.33,44.48,22117.0,43.6791,43.8759,43.6201,43.7677,22117.0
2021-02-22 10:30:00,44.47,44.64,44.35,44.35,51870.0,43.7578,43.9251,43.6398,43.6398,51870.0
2021-02-22 11:00:00,44.36,44.49,44.25,44.41,28609.0,43.6496,43.7775,43.5414,43.6988,28609.0
2021-02-22 11:30:00,44.41,44.59,44.36,44.55,22756.0,43.6988,43.8759,43.6496,43.8366,22756.0
2021-02-22 12:00:00,44.55,44.66,44.49,44.63,26067.0,43.8366,43.9448,43.7775,43.9153,26067.0
2021-02-22 12:30:00,44.63,44.67,44.56,44.64,16371.0,43.9153,43.9546,43.8464,43.9251,16371.0
2021-02-22 13:00:00,44.63,44.63,44.48,44.48,20417.0,43.9153,43.9153,43.7677,43.7677,20417.0
2021-02-22 13:30:00,44.51,44.61,44.49,44.61,29418.0,43.7972,43.8956,43.7775,43.8956,29418.0
2021-02-22 14:00:00,44.62,44.68,44.58,44.65,20952.0,43.9054,43.9645,43.8661,43.935,20952.0
2021-02-22 14:30:00,44.65,44.65,44.54,44.57,20223.0,43.935,43.935,43.8267,43.8562,20223.0
2021-02-22 15:00:00,44.56,44.56,44.34,44.34,32176.0,43.8464,43.8464,43.6299,43.6299,32176.0
2021-02-22 15:30:00,44.33,44.34,44.07,44.09,95834.0,43.6201,43.6299,43.3642,43.3839,95834.0
2021-02-23 09:30:00,43.49,43.73,42.42,42.9,57967.0,42.7935,43.0297,41.7407,42.213,57967.0
2021-02-23 10:00:00,42.91,43.3,42.69,43.21,34450.0,42.2228,42.6066,42.0063,42.518,34450.0
2021-02-23 10:30:00,43.22,43.7,43.15,43.42,69427.0,42.5279,43.0002,42.459,42.7247,69427.0
2021-02-23 11:00:00,43.42,43.47,42.93,42.99,152033.0,42.7247,42.7739,42.2425,42.3015,152033.0
2021-02-23 11:30:00,42.99,43.13,42.65,42.71,54748.0,42.3015,42.4393,41.967,42.026,54748.0
2021-02-23 12:00:00,42.67,43.02,42.54,43.02,69385.0,41.9867,42.3311,41.8588,42.3311,69385.0
2021-02-23 12:30:00,42.98,43.02,42.54,42.59,41805.0,42.2917,42.3311,41.8588,41.908,41805.0
2021-02-23 13:00:00,42.55,42.93,42.54,42.9,84062.0,41.8686,42.2425,41.8588,42.213,84062.0
2021-02-23 13:30:00,42.88,43.11,42.88,43.07,45355.0,42.1933,42.4196,42.1933,42.3803,45355.0
2021-02-23 14:00:00,43.05,43.3,43.05,43.26,28306.0,42.3606,42.6066,42.3606,42.5672,28306.0
2021-02-23 14:30:00,43.25,43.4,43.05,43.39,41042.0,42.5574,42.705,42.3606,42.6951,41042.0
2021-02-23 15:00:00,43.37,43.96,43.35,43.89,57974.0,42.6755,43.256,42.6558,43.1871,57974.0
2021-02-23 15:30:00,43.9,44.06,43.63,43.64,159781.0,43.197,43.3544,42.9313,42.9411,159781.0
2021-02-24 09:30:00,43.67,44.49,43.67,44.19,29734.0,42.9707,43.7775,42.9707,43.4823,29734.0
2021-02-24 10:00:00,44.27,44.3,43.88,44.13,21571.0,43.561,43.5906,43.1773,43.4233,21571.0
2021-02-24 10:30:00,44.14,44.21,43.82,43.96,24401.0,43.4331,43.502,43.1183,43.256,24401.0
2021-02-24 11:00:00,44.02,44.35,44.01,44.24,27987.0,43.315,43.6398,43.3052,43.5315,27987.0
2021-02-24 11:30:00,44.24,44.6,44.23,44.54,21547.0,43.5315,43.8858,43.5217,43.8267,21547.0
2021-02-24 12:00:00,44.56,44.81,44.56,44.81,24570.0,43.8464,44.0924,43.8464,44.0924,24570.0
2021-02-24 12:30:00,44.8,44.84,44.65,44.78,24969.0,44.0826,44.1219,43.935,44.0629,24969.0
2021-02-24 13:00:00,44.77,45.02,44.74,45.0,20567.0,44.053,44.299,44.0235,44.2794,20567.0
2021-02-24 13:30:00,44.99,45.25,44.96,45.21,23156.0,44.2695,44.5254,44.24,44.486,23156.0
2021-02-24 14:00:00,45.2,45.27,44.98,45.03,16112.0,44.4762,44.545,44.2597,44.3089,16112.0
2021-02-24 14:30:00,45.07,45.18,44.97,45.03,28531.0,44.3482,44.4565,44.2498,44.3089,28531.0
2021-02-24 15:00:00,45.03,45.05,44.89,45.04,22746.0,44.3089,44.3286,44.1711,44.3187,22746.0
2021-02-24 15:30:00,45.05,45.11,44.93,45.02,61118.0,44.3286,44.3876,44.2105,44.299,61118.0
2021-02-25 09:30:00,44.71,44.99,44.59,44.69,47877.0,43.994,44.2695,43.8759,43.9743,47877.0
2021-02-25 10:00:00,44.67,44.67,43.96,44.33,52118.0,43.9546,43.9546,43.256,43.6201,52118.0
2021-02-25 10:30:00,44.33,44.41,44.09,44.21,60698.0,43.6201,43.6988,43.3839,43.502,60698.0
2021-02-25 11:00:00,44.19,44.32,44.11,44.13,27809.0,43.4823,43.6102,43.4036,43.4233,27809.0
2021-02-25 11:30:00,44.12,44.18,43.66,43.7,55040.0,43.4134,43.4725,42.9608,43.0002,55040.0
2021-02-25 12:00:00,43.71,43.71,43.27,43.32,60231.0,43.01,43.01,42.5771,42.6263,60231.0
2021-02-25 12:30:00,43.31,43.34,42.93,43.0,67378.0,42.6164,42.6459,42.2425,42.3114,67378.0
2021-02-25 13:00:00,42.97,43.57,42.8,43.55,39737.0,42.2819,42.8723,42.1146,42.8526,39737.0
2021-02-25 13:30:00,43.51,43.65,43.26,43.4,43640.0,42.8132,42.951,42.5672,42.705,43640.0
2021-02-25 14:00:00,43.4,43.69,43.36,43.65,36765.0,42.705,42.9903,42.6656,42.951,36765.0
2021-02-25 14:30:00,43.62,43.68,43.46,43.47,25555.0,42.9215,42.9805,42.764,42.7739,25555.0
2021-02-25 15:00:00,43.45,43.49,43.05,43.08,35905.0,42.7542,42.7935,42.3606,42.3901,35905.0
2021-02-25 15:30:00,43.05,43.14,42.76,42.82,109390.0,42.3606,42.4491,42.0752,42.1343,109390.0
2021-02-26 09:30:00,43.18,43.69,42.99,43.02,30592.0,42.4885,42.9903,42.3015,42.3311,30592.0
2021-02-26 10:00:00,42.99,43.0,42.15,42.15,63595.0,42.3015,42.3114,41.475,41.475,63595.0
2021-02-26 10:30:00,42.18,43.09,42.17,43.03,56280.0,41.5045,42.3999,41.4947,42.3409,56280.0
2021-02-26 11:00:00,43.0,43.44,42.99,43.37,85212.0,42.3114,42.7443,42.3015,42.6755,85212.0
2021-02-26 11:30:00,43.39,43.88,43.39,43.77,38010.0,42.6951,43.1773,42.6951,43.0691,38010.0
2021-02-26 12:00:00,43.8,44.08,43.75,43.87,26915.0,43.0986,43.3741,43.0494,43.1675,26915.0
2021-02-26 12:30:00,43.87,44.0,43.73,43.76,23713.0,43.1675,43.2954,43.0297,43.0592,23713.0
2021-02-26 13:00:00,43.74,43.96,43.62,43.94,21752.0,43.0395,43.256,42.9215,43.2363,21752.0
2021-02-26 13:30:00,43.94,43.94,43.5,43.62,34167.0,43.2363,43.2363,42.8034,42.9215,34167.0
2021-02-26 14:00:00,43.66,43.8,43.35,43.44,48676.0,42.9608,43.0986,42.6558,42.7443,48676.0
2021-02-26 14:30:00,43.43,43.6,43.35,43.49,27777.0,42.7345,42.9018,42.6558,42.7935,27777.0
2021-02-26 15:00:00,43.5,43.67,43.43,43.43,28423.0,42.8034,42.9707,42.7345,42.7345,28423.0
2021-02-26 15:30:00,43.44,43.74,43.13,43.17,177680.0,42.7443,43.0395,42.4393,42.4787,177680.0
2021-03-01 09:30:00,43.96,44.47,43.79,44.35,42297.0,43.256,43.7578,43.0887,43.6398,42297.0
2021-03-01 10:00:00,44.41,44.69,44.24,44.46,22555.0,43.6988,43.9743,43.5315,43.748,22555.0
2021-03-01 10:30:00,44.47,44.64,44.47,44.55,30646.0,43.7578,43.9251,43.7578,43.8366,30646.0
2021-03-01 11:00:00,44.57,44.75,44.53,44.64,127168.0,43.8562,44.0334,43.8169,43.9251,127168.0
2021-03-01 11:30:00,44.62,44.85,44.54,44.8,57172.0,43.9054,44.1318,43.8267,44.0826,57172.0
2021-03-01 12:00:00,44.8,44.8,44.66,44.66,44219.0,44.0826,44.0826,43.9448,43.9448,44219.0
2021-03-01 12:30:00,44.67,44.86,44.65,44.85,39225.0,43.9546,44.1416,43.935,44.1318,39225.0
2021-03-01 13:00:00,44.85,44.86,44.73,44.85,27332.0,44.1318,44.1416,44.0137,44.1318,27332.0
2021-03-01 13:30:00,44.85,45.09,44.85,45.02,66118.0,44.1318,44.3679,44.1318,44.299,66118.0
2021-03-01 14:00:00,45.03,45.21,45.02,45.15,35859.0,44.3089,44.486,44.299,44.427,35859.0
2021-03-01 14:30:00,45.18,45.3,45.13,45.25,30722.0,44.4565,44.5746,44.4073,44.5254,30722.0
2021-03-01 15:00:00,45.25,45.3,45.15,45.28,57676.0,44.5254,44.5746,44.427,44.5549,57676.0
2021-03-01 15:30:00,45.3,45.32,45.09,45.15,130820.0,44.5746,44.5942,44.3679,44.427,130820.0
2021-03-02 09:30:00,44.93,44.95,44.5,44.93,20325.0,44.2105,44.2302,43.7874,44.2105,20325.0
2021-03-02 10:00:00,44.83,44.94,44.68,44.68,17920.0,44.1121,44.2203,43.9645,43.9645,17920.0
2021-03-02 10:30:00,44.74,44.97,44.66,44.79,26613.0,44.0235,44.2498,43.9448,44.0727,26613.0
2021-03-02 11:00:00,44.78,44.82,44.44,44.81,29691.0,44.0629,44.1022,43.7283,44.0924,29691.0
2021-03-02 11:30:00,44.81,44.81,44.41,44.45,27150.0,44.0924,44.0924,43.6988,43.7382,27150.0
2021-03-02 12:00:00,44.4,44.53,44.34,44.49,6167.0,43.689,43.8169,43.6299,43.7775,6167.0
2021-03-02 12:30:00,44.44,44.67,44.44,44.63,7033.0,43.7283,43.9546,43.7283,43.9153,7033.0
2021-03-02 13:00:00,44.64,44.78,44.63,44.64,12229.0,43.9251,44.0629,43.9153,43.9251,12229.0
2021-03-02 13:30:00,44.68,44.76,44.59,44.61,27223.0,43.9645,44.0432,43.8759,43.8956,27223.0
2021-03-02 14:00:00,44.58,44.66,44.46,44.47,9497.0,43.8661,43.9448,43.748,43.7578,9497.0
2021-03-02 14:30:00,44.48,44.55,44.42,44.47,10486.0,43.7677,43.8366,43.7086,43.7578,10486.0
2021-03-02 15:00:00,44.49,44.57,44.3,44.31,27089.0,43.7775,43.8562,43.5906,43.6004,27089.0
2021-03-02 15:30:00,44.29,44.38,43.94,43.94,100606.0,43.5807,43.6693,43.2363,43.2363,100606.0
2021-03-03 09:30:00,43.85,44.23,43.85,43.98,19371.0,43.1478,43.5217,43.1478,43.2757,19371.0
2021-03-03 10:00:00,43.99,44.14,43.72,43.91,17991.0,43.2855,43.4331,43.0199,43.2068,17991.0
2021-03-03 10:30:00,43.86,44.12,43.82,44.12,17946.0,43.1576,43.4134,43.1183,43.4134,17946.0
2021-03-03 11:00:00,44.1,44.26,43.99,44.24,20910.0,43.3938,43.5512,43.2855,43.5315,20910.0
2021-03-03 11:30:00,44.21,44.23,43.93,43.93,17331.0,43.502,43.5217,43.2265,43.2265,17331.0
2021-03-03 12:00:00,43.93,43.95,43.8,43.86,10795.0,43.2265,43.2462,43.0986,43.1576,10795.0
2021-03-03 12:30:00,43.84,44.01,43.8,43.87,11376.0,43.1379,43.3052,43.0986,43.1675,11376.0
2021-03-03 13:00:00,43.86,44.09,43.83,44.03,8975.0,43.1576,43.3839,43.1281,43.3249,8975.0
2021-03-03 13:30:00,44.04,44.04,43.68,43.74,13186.0,43.3347,43.3347,42.9805,43.0395,13186.0
2021-03-03 14:00:00,43.71,43.76,43.42,43.46,19439.0,43.01,43.0592,42.7247,42.764,19439.0
2021-03-03 14:30:00,43.47,43.66,43.35,43.6,19149.0,42.7739,42.9608,42.6558,42.9018,19149.0
2021-03-03 15:00:00,43.61,43.68,43.48,43.57,27291.0,42.9116,42.9805,42.7837,42.8723,27291.0
2021-03-03 15:30:00,43.59,43.73,43.35,43.37,80407.0,42.8919,43.0297,42.6558,42.6755,80407.0
2021-03-04 09:30:00,43.37,43.38,42.61,42.61,28971.0,42.6755,42.6853,41.9276,41.9276,28971.0
2021-03-04 10:00:00,42.59,42.64,42.0,42.5,98668.0,41.908,41.9571,41.3274,41.8194,98668.0
2021-03-04 10:30:00,42.5,42.91,42.42,42.77,19608.0,41.8194,42.2228,41.7407,42.0851,19608.0
2021-03-04 11:00:00,42.77,42.94,42.53,42.59,30325.0,42.0851,42.2523,41.8489,41.908,30325.0
2021-03-04 11:30:00,42.64,43.0,42.52,42.95,14639.0,41.9571,42.3114,41.8391,42.2622,14639.0
2021-03-04 12:00:00,42.97,43.0,42.5,42.61,35891.0,42.2819,42.3114,41.8194,41.9276,35891.0
2021-03-04 12:30:00,42.6,42.62,42.14,42.25,29489.0,41.9178,41.9375,41.4652,41.5734,29489.0
2021-03-04 13:00:00,42.27,42.38,41.92,42.14,102593.0,41.5931,41.7013,41.2487,41.4652,102593.0
2021-03-04 13:30:00,42.16,42.16,41.57,41.67,40174.0,41.4848,41.4848,40.9043,41.0027,40174.0
2021-03-04 14:00:00,41.62,42.28,41.62,42.26,44862.0,40.9535,41.6029,40.9535,41.5832,44862.0
2021-03-04 14:30:00,42.29,42.33,41.99,42.19,53830.0,41.6128,41.6521,41.3176,41.5144,53830.0
2021-03-04 15:00:00,42.18,42.24,41.62,41.76,103221.0,41.5045,41.5636,40.9535,41.0912,103221.0
2021-03-04 15:30:00,41.72,42.08,41.71,42.06,211688.0,41.0519,41.4061,41.042,41.3864,211688.0
2021-03-05 09:30:00,42.88,43.14,42.32,42.51,99062.0,42.1933,42.4491,41.6423,41.8292,99062.0
2021-03-05 10:00:00,42.5,42.79,42.08,42.14,26639.0,41.8194,42.1047,41.4061,41.4652,26639.0
2021-03-05 10:30:00,42.06,42.38,41.96,42.14,52290.0,41.3864,41.7013,41.288,41.4652,52290.0
2021-03-05 11:00:00,42.15,42.16,41.43,41.59,66470.0,41.475,41.4848,40.7665,40.924,66470.0
2021-03-05 11:30:00,41.64,42.08,41.64,42.04,45248.0,40.9732,41.4061,40.9732,41.3668,45248.0
2021-03-05 12:00:00,42.0,42.57,41.98,42.51,23659.0,41.3274,41.8883,41.3077,41.8292,23659.0
2021-03-05 12:30:00,42.51,42.6,42.35,42.54,26275.0,41.8292,41.9178,41.6718,41.8588,26275.0
2021-03-05 13:00:00,42.59,42.8,42.34,42.74,24994.0,41.908,42.1146,41.662,42.0555,24994.0
2021-03-05 13:30:00,42.82,42.95,42.63,42.78,24287.0,42.1343,42.2622,41.9473,42.0949,24287.0
2021-03-05 14:00:00,42.89,42.92,42.58,42.92,30100.0,42.2031,42.2327,41.8981,42.2327,30100.0
2021-03-05 14:30:00,42.93,43.05,42.81,43.0,78161.0,42.2425,42.3606,42.1244,42.3114,78161.0
2021-03-05 15:00:00,42.99,43.16,42.86,43.13,71227.0,42.3015,42.4688,42.1736,42.4393,71227.0
2021-03-05 15:30:00,43.13,43.46,43.05,43.34,148962.0,42.4393,42.764,42.3606,42.6459,148962.0
2021-03-08 09:30:00,43.26,44.05,43.08,43.62,44468.0,42.5672,43.3446,42.3901,42.9215,44468.0
2021-03-08 10:00:00,43.64,44.08,43.54,43.84,30664.0,42.9411,43.3741,42.8427,43.1379,30664.0
2021-03-08 10:30:00,43.93,44.14,43.84,44.0,26170.0,43.2265,43.4331,43.1379,43.2954,26170.0
2021-03-08 11:00:00,44.02,44.18,43.94,44.12,32388.0,43.315,43.4725,43.2363,43.4134,32388.0
2021-03-08 11:30:00,44.13,44.14,43.65,43.65,26348.0,43.4233,43.4331,42.951,42.951,26348.0
2021-03-08 12:00:00,43.61,44.01,43.59,44.0,22339.0,42.9116,43.3052,42.8919,43.2954,22339.0
2021-03-08 12:30:00,44.0,44.1,43.88,43.92,20311.0,43.2954,43.3938,43.1773,43.2167,20311.0
2021-03-08 13:00:00,43.93,44.11,43.93,44.01,17900.0,43.2265,43.4036,43.2265,43.3052,17900.0
2021-03-08 13:30:00,44.01,44.02,43.31,43.32,23032.0,43.3052,43.315,42.6164,42.6263,23032.0
2021-03-08 14:00:00,43.31,43.76,43.28,43.73,29075.0,42.6164,43.0592,42.5869,43.0297,29075.0
2021-03-08 14:30:00,43.79,43.85,43.5,43.61,23756.0,43.0887,43.1478,42.8034,42.9116,23756.0
2021-03-08 15:00:00,43.6,43.61,43.36,43.42,28856.0,42.9018,42.9116,42.6656,42.7247,28856.0
2021-03-08 15:30:00,43.43,43.78,43.41,43.66,187779.0,42.7345,43.0789,42.7148,42.9608,187779.0
2021-03-09 09:30:00,44.31,44.6,44.07,44.55,71881.0,43.6004,43.8858,43.3642,43.8366,71881.0
2021-03-09 10:00:00,44.55,44.99,44.51,44.9,55980.0,43.8366,44.2695,43.7972,44.181,55980.0
2021-03-09 10:30:00,44.9,45.04,44.75,44.91,51757.0,44.181,44.3187,44.0334,44.1908,51757.0
2021-03-09 11:00:00,44.91,45.17,44.89,44.93,33253.0,44.1908,44.4466,44.1711,44.2105,33253.0
2021-03-09 11:30:00,44.91,44.95,44.77,44.81,22852.0,44.1908,44.2302,44.053,44.0924,22852.0
2021-03-09 12:00:00,44.83,44.93,44.73,44.85,43708.0,44.1121,44.2105,44.0137,44.1318,43708.0
2021-03-09 12:30:00,44.88,45.08,44.68,44.75,33724.0,44.1613,44.3581,43.9645,44.0334,33724.0
2021-03-09 13:00:00,44.78,44.82,44.65,44.77,24941.0,44.0629,44.1022,43.935,44.053,24941.0
2021-03-09 13:30:00,44.78,44.92,44.72,44.89,38858.0,44.0629,44.2006,44.0038,44.1711,38858.0
2021-03-09 14:00:00,44.88,44.9,44.65,44.66,32796.0,44.1613,44.181,43.935,43.9448,32796.0
2021-03-09 14:30:00,44.68,44.81,44.68,44.78,31725.0,43.9645,44.0924,43.9645,44.0629,31725.0
2021-03-09 15:00:00,44.77,44.91,44.76,44.77,45455.0,44.053,44.1908,44.0432,44.053,45455.0
2021-03-09 15:30:00,44.78,44.81,44.48,44.55,116475.0,44.0629,44.0924,43.7677,43.8366,116475.0
2021-03-10 09:30:00,44.89,45.13,44.33,45.0,33746.0,44.1711,44.4073,43.6201,44.2794,33746.0
2021-03-10 10:00:00,44.97,45.2,44.82,44.86,32788.0,44.2498,44.4762,44.1022,44.1416,32788.0
2021-03-10 10:30:00,44.81,45.08,44.75,45.05,30060.0,44.0924,44.3581,44.0334,44.3286,30060.0
2021-03-10 11:00:00,45.11,45.35,44.93,45.19,61090.0,44.3876,44.6238,44.2105,44.4663,61090.0
2021-03-10 11:30:00,45.17,45.43,45.11,45.39,21241.0,44.4466,44.7025,44.3876,44.6631,21241.0
2021-03-10 12:00:00,45.4,45.41,45.14,45.15,37317.0,44.6729,44.6828,44.4171,44.427,37317.0
2021-03-10 12:30:00,45.18,45.3,44.99,45.26,55071.0,44.4565,44.5746,44.2695,44.5352,55071.0
2021-03-10 13:00:00,45.24,45.36,45.04,45.36,47789.0,44.5155,44.6336,44.3187,44.6336,47789.0
2021-03-10 13:30:00,45.37,45.4,45.22,45.36,32964.0,44.6434,44.6729,44.4958,44.6336,32964.0
2021-03-10 14:00:00,45.34,45.5,45.3,45.42,27174.0,44.6139,44.7713,44.5746,44.6926,27174.0
2021-03-10 14:30:00,45.41,45.6,45.33,45.44,26865.0,44.6828,44.8697,44.6041,44.7123,26865.0
2021-03-10 15:00:00,45.43,45.43,45.13,45.2,45647.0,44.7025,44.7025,44.4073,44.4762,45647.0
2021-03-10 15:30:00,45.24,45.5,45.1,45.33,159536.0,44.5155,44.7713,44.3778,44.6041,159536.0
2021-03-11 09:30:00,46.0,46.79,46.0,46.78,87630.0,45.2633,46.0407,45.2633,46.0309,87630.0
2021-03-11 10:00:00,46.74,47.28,46.6,47.24,181083.0,45.9915,46.5228,45.8537,46.4835,181083.0
2021-03-11 10:30:00,47.23,47.4,47.08,47.36,77832.0,46.4736,46.6409,46.326,46.6016,77832.0
2021-03-11 11:00:00,47.36,47.61,47.25,47.42,62981.0,46.6016,46.8476,46.4933,46.6606,62981.0
2021-03-11 11:30:00,47.41,47.65,47.38,47.53,71384.0,46.6508,46.8869,46.6212,46.7688,71384.0
2021-03-11 12:00:00,47.53,47.69,47.5,47.53,49541.0,46.7688,46.9263,46.7393,46.7688,49541.0
2021-03-11 12:30:00,47.54,47.65,47.48,47.64,73048.0,46.7787,46.8869,46.7196,46.8771,73048.0
2021-03-11 13:00:00,47.62,47.68,47.48,47.5,56018.0,46.8574,46.9164,46.7196,46.7393,56018.0
2021-03-11 13:30:00,47.5,47.55,47.33,47.4,40639.0,46.7393,46.7885,46.572,46.6409,40639.0
2021-03-11 14:00:00,47.44,47.73,47.39,47.67,32311.0,46.6803,46.9656,46.6311,46.9066,32311.0
2021-03-11 14:30:00,47.66,47.69,47.47,47.51,49952.0,46.8968,46.9263,46.7098,46.7492,49952.0
2021-03-11 15:00:00,47.5,47.66,47.5,47.61,69825.0,46.7393,46.8968,46.7393,46.8476,69825.0
2021-03-11 15:30:00,47.61,47.71,47.43,47.71,148208.0,46.8476,46.946,46.6704,46.946,148208.0
2021-03-12 09:30:00,47.33,48.18,47.3,47.8,106776.0,46.572,47.4084,46.5425,47.0345,106776.0
2021-03-12 10:00:00,47.75,48.08,47.52,47.52,46026.0,46.9853,47.31,46.759,46.759,46026.0
2021-03-12 10:30:00,47.56,47.99,47.47,47.48,44625.0,46.7984,47.2215,46.7098,46.7196,44625.0
2021-03-12 11:00:00,47.48,47.96,47.28,47.94,99048.0,46.7196,47.192,46.5228,47.1723,99048.0
2021-03-12 11:30:00,47.95,48.09,47.86,48.02,29114.0,47.1821,47.3199,47.0936,47.251,29114.0
2021-03-12 12:00:00,48.05,48.22,47.87,48.2,28799.0,47.2805,47.4478,47.1034,47.4281,28799.0
2021-03-12 12:30:00,48.18,48.35,48.13,48.22,36951.0,47.4084,47.5757,47.3592,47.4478,36951.0
2021-03-12 13:00:00,48.28,48.43,48.21,48.39,25040.0,47.5068,47.6544,47.4379,47.6151,25040.0
2021-03-12 13:30:00,48.37,48.4,48.07,48.11,22831.0,47.5954,47.6249,47.3002,47.3396,22831.0
2021-03-12 14:00:00,48.14,48.41,48.13,48.41,63729.0,47.3691,47.6347,47.3592,47.6347,63729.0
2021-03-12 14:30:00,48.39,48.44,48.27,48.4,34771.0,47.6151,47.6643,47.497,47.6249,34771.0
2021-03-12 15:00:00,48.41,48.47,48.29,48.38,64818.0,47.6347,47.6938,47.5167,47.6052,64818.0
2021-03-12 15:30:00,48.38,48.6,48.31,48.42,236146.0,47.6052,47.8217,47.5363,47.6446,236146.0
2021-03-15 09:30:00,48.41,48.5,48.03,48.45,83929.0,47.6347,47.7233,47.2608,47.6741,83929.0
2021-03-15 10:00:00,48.49,48.68,48.19,48.62,45048.0,47.7135,47.9004,47.4183,47.8414,45048.0
2021-03-15 10:30:00,48.62,48.83,48.59,48.71,87173.0,47.8414,48.048,47.8119,47.9299,87173.0
2021-03-15 11:00:00,48.7,48.85,48.46,48.49,88322.0,47.9201,48.0677,47.6839,47.7135,88322.0
2021-03-15 11:30:00,48.48,48.54,48.29,48.54,48015.0,47.7036,47.7627,47.5167,47.7627,48015.0
2021-03-15 12:00:00,48.49,48.78,48.45,48.75,34677.0,47.7135,47.9988,47.6741,47.9693,34677.0
2021-03-15 12:30:00,48.76,48.83,48.7,48.78,31164.0,47.9791,48.048,47.9201,47.9988,31164.0
2021-03-15 13:00:00,48.77,48.83,48.54,48.54,75015.0,47.989,48.048,47.7627,47.7627,75015.0
2021-03-15 13:30:00,48.55,48.7,48.51,48.7,24750.0,47.7725,47.9201,47.7331,47.9201,24750.0
2021-03-15 14:00:00,48.69,48.77,48.6,48.75,33775.0,47.9103,47.989,47.8217,47.9693,33775.0
2021-03-15 14:30:00,48.75,48.76,48.61,48.72,64143.0,47.9693,47.9791,47.8315,47.9398,64143.0
2021-03-15 15:00:00,48.72,48.75,48.65,48.68,131137.0,47.9398,47.9693,47.8709,47.9004,131137.0
2021-03-15 15:30:00,48.67,49.0,48.62,48.86,277135.0,47.8906,48.2153,47.8414,48.0775,277135.0
2021-03-16 09:30:00,50.31,52.03,50.26,51.09,593668.0,49.5043,51.1968,49.4551,50.2718,593668.0
2021-03-16 10:00:00,51.09,51.2,50.32,50.67,255128.0,50.2718,50.3801,49.5142,49.8586,255128.0
2021-03-16 10:30:00,50.72,51.39,50.31,50.34,169379.0,49.9078,50.567,49.5043,49.5338,169379.0
2021-03-16 11:00:00,50.3,51.08,50.08,50.8,171871.0,49.4945,50.262,49.278,49.9865,171871.0
2021-03-16 11:30:00,50.8,50.8,50.38,50.49,119653.0,49.9865,49.9865,49.5732,49.6814,119653.0
2021-03-16 12:00:00,50.55,50.71,50.23,50.3,55718.0,49.7405,49.8979,49.4256,49.4945,55718.0
2021-03-16 12:30:00,50.28,50.63,50.13,50.59,100281.0,49.4748,49.8192,49.3272,49.7798,100281.0
2021-03-16 13:00:00,50.55,50.76,50.51,50.51,36153.0,49.7405,49.9471,49.7011,49.7011,36153.0
2021-03-16 13:30:00,50.5,50.72,50.38,50.52,44597.0,49.6913,49.9078,49.5732,49.711,44597.0
2021-03-16 14:00:00,50.52,50.81,50.49,50.49,45941.0,49.711,49.9963,49.6814,49.6814,45941.0
2021-03-16 14:30:00,50.49,50.88,50.48,50.84,67766.0,49.6814,50.0652,49.6716,50.0258,67766.0
2021-03-16 15:00:00,50.82,51.1,50.66,50.9,172716.0,50.0062,50.2817,49.8487,50.0849,172716.0
2021-03-16 15:30:00,50.9,50.93,50.19,50.49,345495.0,50.0849,50.1144,49.3862,49.6814,345495.0
2021-03-17 09:30:00,50.66,50.8,50.28,50.46,98999.0,49.8487,49.9865,49.4748,49.6519,98999.0
2021-03-17 10:00:00,50.42,50.46,49.85,50.08,80352.0,49.6126,49.6519,49.0517,49.278,80352.0
2021-03-17 10:30:00,50.08,50.08,49.3,49.59,46890.0,49.278,49.278,48.5105,48.7958,46890.0
2021-03-17 11:00:00,49.6,50.2,49.54,50.1,26764.0,48.8057,49.3961,48.7467,49.2977,26764.0
2021-03-17 11:30:00,50.1,50.16,49.93,49.94,27537.0,49.2977,49.3567,49.1304,49.1402,27537.0
2021-03-17 12:00:00,49.92,50.21,49.92,50.07,55892.0,49.1206,49.4059,49.1206,49.2682,55892.0
2021-03-17 12:30:00,50.11,50.18,50.02,50.02,19361.0,49.3075,49.3764,49.219,49.219,19361.0
2021-03-17 13:00:00,50.04,50.17,50.01,50.16,26333.0,49.2386,49.3666,49.2091,49.3567,26333.0
2021-03-17 13:30:00,50.16,50.2,50.07,50.15,26044.0,49.3567,49.3961,49.2682,49.3469,26044.0
2021-03-17 14:00:00,50.18,50.82,50.18,50.28,207036.0,49.3764,50.0062,49.3764,49.4748,207036.0
2021-03-17 14:30:00,50.3,51.07,50.21,50.93,83897.0,49.4945,50.2521,49.4059,50.1144,83897.0
2021-03-17 15:00:00,50.9,51.16,50.86,51.01,55843.0,50.0849,50.3407,50.0455,50.1931,55843.0
2021-03-17 15:30:00,51.01,51.29,50.79,51.02,164026.0,50.1931,50.4686,49.9766,50.2029,164026.0
2021-03-18 09:30:00,49.71,50.55,49.71,50.43,91954.0,48.9139,49.7405,48.9139,49.6224,91954.0
2021-03-18 10:00:00,50.44,50.82,50.15,50.82,82097.0,49.6322,50.0062,49.3469,50.0062,82097.0
2021-03-18 10:30:00,50.76,50.95,50.71,50.95,36513.0,49.9471,50.1341,49.8979,50.1341,36513.0
2021-03-18 11:00:00,51.0,51.22,50.95,51.05,65021.0,50.1833,50.3997,50.1341,50.2325,65021.0
2021-03-18 11:30:00,51.02,51.15,50.96,51.09,25672.0,50.2029,50.3309,50.1439,50.2718,25672.0
2021-03-18 12:00:00,51.09,51.2,50.98,51.13,22253.0,50.2718,50.3801,50.1636,50.3112,22253.0
2021-03-18 12:30:00,51.13,51.13,50.69,50.8,31029.0,50.3112,50.3112,49.8782,49.9865,31029.0
2021-03-18 13:00:00,50.83,51.18,50.81,51.12,31919.0,50.016,50.3604,49.9963,50.3013,31919.0
2021-03-18 13:30:00,51.11,51.25,51.07,51.25,29004.0,50.2915,50.4293,50.2521,50.4293,29004.0
2021-03-18 14:00:00,51.23,51.25,50.73,50.85,46251.0,50.4096,50.4293,49.9176,50.0357,46251.0
2021-03-18 14:30:00,50.83,50.88,50.46,50.58,53151.0,50.016,50.0652,49.6519,49.77,53151.0
2021-03-18 15:00:00,50.54,50.54,50.0,50.24,45076.0,49.7306,49.7306,49.1993,49.4354,45076.0
2021-03-18 15:30:00,50.21,50.24,49.66,49.92,131547.0,49.4059,49.4354,48.8647,49.1206,131547.0
2021-03-19 09:30:00,50.13,50.27,49.34,50.09,180961.0,49.3272,49.465,48.5499,49.2878,180961.0
2021-03-19 10:00:00,50.05,50.52,49.8,50.4,53326.0,49.2485,49.711,49.0025,49.5929,53326.0
2021-03-19 10:30:00,50.42,50.68,50.02,50.65,50436.0,49.6126,49.8684,49.219,49.8389,50436.0
2021-03-19 11:00:00,50.64,50.69,50.39,50.69,66458.0,49.829,49.8782,49.583,49.8782,66458.0
2021-03-19 11:30:00,50.72,51.13,50.69,51.07,39639.0,49.9078,50.3112,49.8782,50.2521,39639.0
2021-03-19 12:00:00,51.1,51.15,50.86,50.97,40457.0,50.2817,50.3309,50.0455,50.1538,40457.0
2021-03-19 12:30:00,50.97,51.09,50.8,51.06,41901.0,50.1538,50.2718,49.9865,50.2423,41901.0
2021-03-19 13:00:00,51.05,51.35,50.79,51.23,70473.0,50.2325,50.5277,49.9766,50.4096,70473.0
2021-03-19 13:30:00,51.27,51.58,51.24,51.57,194901.0,50.4489,50.754,50.4194,50.7441,194901.0
2021-03-19 14:00:00,51.57,51.64,51.31,51.5,161252.0,50.7441,50.813,50.4883,50.6753,161252.0
2021-03-19 14:30:00,51.54,51.56,51.23,51.42,170322.0,50.7146,50.7343,50.4096,50.5965,170322.0
2021-03-19 15:00:00,51.4,51.4,51.15,51.27,166088.0,50.5769,50.5769,50.3309,50.4489,166088.0
2021-03-19 15:30:00,51.29,51.56,51.02,51.04,379519.0,50.4686,50.7343,50.2029,50.2226,379519.0
2021-03-22 09:30:00,51.15,51.29,50.57,50.78,143297.0,50.3309,50.4686,49.7602,49.9668,143297.0
2021-03-22 10:00:00,50.78,50.87,50.44,50.64,81042.0,49.9668,50.0554,49.6322,49.829,81042.0
2021-03-22 10:30:00,50.66,51.26,50.64,51.06,62087.0,49.8487,50.4391,49.829,50.2423,62087.0
2021-03-22 11:00:00,51.09,51.41,51.05,51.32,72165.0,50.2718,50.5867,50.2325,50.4981,72165.0
2021-03-22 11:30:00,51.31,51.55,51.27,51.42,100247.0,50.4883,50.7245,50.4489,50.5965,100247.0
2021-03-22 12:00:00,51.39,51.53,51.2,51.26,38919.0,50.567,50.7048,50.3801,50.4391,38919.0
2021-03-22 12:30:00,51.28,51.43,51.18,51.29,37741.0,50.4588,50.6064,50.3604,50.4686,37741.0
2021-03-22 13:00:00,51.31,51.31,51.06,51.11,31161.0,50.4883,50.4883,50.2423,50.2915,31161.0
2021-03-22 13:30:00,51.12,51.34,51.12,51.34,33894.0,50.3013,50.5178,50.3013,50.5178,33894.0
2021-03-22 14:00:00,51.31,51.34,51.14,51.19,40924.0,50.4883,50.5178,50.321,50.3702,40924.0
2021-03-22 14:30:00,51.22,51.29,51.01,51.05,42963.0,50.3997,50.4686,50.1931,50.2325,42963.0
2021-03-22 15:00:00,51.04,51.09,50.63,50.63,66778.0,50.2226,50.2718,49.8192,49.8192,66778.0
2021-03-22 15:30:00,50.66,50.84,50.48,50.56,234640.0,49.8487,50.0258,49.6716,49.7503,234640.0
2021-03-23 09:30:00,50.55,50.75,50.16,50.28,91455.0,49.7405,49.9373,49.3567,49.4748,91455.0
2021-03-23 10:00:00,50.28,50.38,49.57,49.72,28297.0,49.4748,49.5732,48.7762,48.9238,28297.0
2021-03-23 10:30:00,49.64,49.74,49.45,49.61,76299.0,48.845,48.9434,48.6581,48.8155,76299.0
2021-03-23 11:00:00,49.62,49.82,49.51,49.8,22838.0,48.8254,49.0222,48.7171,49.0025,22838.0
2021-03-23 11:30:00,49.82,49.86,49.22,49.3,36914.0,49.0222,49.0615,48.4318,48.5105,36914.0
2021-03-23 12:00:00,49.3,49.4,49.0,49.19,46725.0,48.5105,48.6089,48.2153,48.4023,46725.0
2021-03-23 12:30:00,49.19,49.43,49.13,49.41,27530.0,48.4023,48.6384,48.3432,48.6187,27530.0
2021-03-23 13:00:00,49.41,49.5,49.2,49.22,46379.0,48.6187,48.7073,48.4121,48.4318,46379.0
2021-03-23 13:30:00,49.21,49.23,48.83,48.91,65320.0,48.4219,48.4416,48.048,48.1267,65320.0
2021-03-23 14:00:00,48.93,49.05,48.7,48.77,45566.0,48.1464,48.2645,47.9201,47.989,45566.0
2021-03-23 14:30:00,48.78,48.84,48.32,48.36,64552.0,47.9988,48.0579,47.5462,47.5855,64552.0
2021-03-23 15:00:00,48.36,48.55,48.13,48.3,62142.0,47.5855,47.7725,47.3592,47.5265,62142.0
2021-03-23 15:30:00,48.28,48.48,48.1,48.47,193358.0,47.5068,47.7036,47.3297,47.6938,193358.0
2021-03-24 09:30:00,48.83,49.62,48.83,48.91,101209.0,48.048,48.8254,48.048,48.1267,101209.0
2021-03-24 10:00:00,48.91,49.61,48.9,49.58,105235.0,48.1267,48.8155,48.1169,48.786,105235.0
2021-03-24 10:30:00,49.59,50.1,49.58,50.03,59040.0,48.7958,49.2977,48.786,49.2288,59040.0
2021-03-24 11:00:00,50.05,50.07,49.54,49.69,45838.0,49.2485,49.2682,48.7467,48.8942,45838.0
2021-03-24 11:30:00,49.67,49.74,49.57,49.61,47657.0,48.8746,48.9434,48.7762,48.8155,47657.0
2021-03-24 12:00:00,49.63,49.8,49.53,49.8,37395.0,48.8352,49.0025,48.7368,49.0025,37395.0
2021-03-24 12:30:00,49.8,49.82,49.55,49.64,37665.0,49.0025,49.0222,48.7565,48.845,37665.0
2021-03-24 13:00:00,49.61,49.65,49.13,49.33,40840.0,48.8155,48.8549,48.3432,48.54,40840.0
2021-03-24 13:30:00,49.34,49.61,49.28,49.58,33458.0,48.5499,48.8155,48.4908,48.786,33458.0
2021-03-24 14:00:00,49.54,49.62,49.41,49.41,27024.0,48.7467,48.8254,48.6187,48.6187,27024.0
2021-03-24 14:30:00,49.41,49.41,49.04,49.08,34899.0,48.6187,48.6187,48.2547,48.294,34899.0
2021-03-24 15:00:00,49.11,49.33,49.07,49.11,44657.0,48.3235,48.54,48.2842,48.3235,44657.0
2021-03-24 15:30:00,49.1,49.14,48.76,48.76,118514.0,48.3137,48.3531,47.9791,47.9791,118514.0
2021-03-25 09:30:00,48.14,48.53,48.08,48.46,59547.0,47.3691,47.7528,47.31,47.6839,59547.0
2021-03-25 10:00:00,48.41,48.91,48.38,48.8,46267.0,47.6347,48.1267,47.6052,48.0185,46267.0
2021-03-25 10:30:00,48.66,48.85,48.1,48.23,40487.0,47.8807,48.0677,47.3297,47.4576,40487.0
2021-03-25 11:00:00,48.2,48.55,47.92,48.55,31644.0,47.4281,47.7725,47.1526,47.7725,31644.0
2021-03-25 11:30:00,48.52,49.0,48.45,49.0,34883.0,47.743,48.2153,47.6741,48.2153,34883.0
2021-03-25 12:00:00,48.99,49.1,48.77,49.05,50940.0,48.2055,48.3137,47.989,48.2645,50940.0
2021-03-25 12:30:00,49.07,49.33,49.01,49.15,25887.0,48.2842,48.54,48.2251,48.3629,25887.0
2021-03-25 13:00:00,49.1,49.32,48.91,49.16,15336.0,48.3137,48.5302,48.1267,48.3727,15336.0
2021-03-25 13:30:00,49.16,49.24,48.99,49.06,23578.0,48.3727,48.4515,48.2055,48.2743,23578.0
2021-03-25 14:00:00,49.06,49.22,48.88,48.91,26880.0,48.2743,48.4318,48.0972,48.1267,26880.0
2021-03-25 14:30:00,48.89,49.48,48.87,49.37,54508.0,48.1071,48.6876,48.0874,48.5794,54508.0
2021-03-25 15:00:00,49.37,49.51,49.25,49.48,52775.0,48.5794,48.7171,48.4613,48.6876,52775.0
2021-03-25 15:30:00,49.49,49.74,49.41,49.53,100612.0,48.6975,48.9434,48.6187,48.7368,100612.0
2021-03-26 09:30:00,50.0,50.26,49.57,50.22,40541.0,49.1993,49.4551,48.7762,49.4158,40541.0
2021-03-26 10:00:00,50.26,50.53,50.06,50.44,62212.0,49.4551,49.7208,49.2583,49.6322,62212.0
2021-03-26 10:30:00,50.44,50.83,50.43,50.55,56817.0,49.6322,50.016,49.6224,49.7405,56817.0
2021-03-26 11:00:00,50.57,50.58,50.27,50.44,26752.0,49.7602,49.77,49.465,49.6322,26752.0
2021-03-26 11:30:00,50.44,50.69,50.39,50.65,33241.0,49.6322,49.8782,49.583,49.8389,33241.0
2021-03-26 12:00:00,50.67,51.03,50.6,50.93,46005.0,49.8586,50.2128,49.7897,50.1144,46005.0
2021-03-26 12:30:00,50.95,51.07,50.63,50.63,34351.0,50.1341,50.2521,49.8192,49.8192,34351.0
2021-03-26 13:00:00,50.65,50.96,50.64,50.88,26489.0,49.8389,50.1439,49.829,50.0652,26489.0
2021-03-26 13:30:00,50.93,50.94,50.52,50.7,25619.0,50.1144,50.1242,49.711,49.8881,25619.0
2021-03-26 14:00:00,50.72,50.77,50.35,50.66,28744.0,49.9078,49.957,49.5437,49.8487,28744.0
2021-03-26 14:30:00,50.67,51.23,50.6,51.21,95928.0,49.8586,50.4096,49.7897,50.3899,95928.0
2021-03-26 15:00:00,51.2,51.49,51.17,51.3,71469.0,50.3801,50.6654,50.3505,50.4785,71469.0
2021-03-26 15:30:00,51.3,51.8,51.3,51.72,265904.0,50.4785,50.9705,50.4785,50.8917,265904.0
2021-03-29 09:30:00,51.5,52.3,51.23,51.94,111943.0,50.6753,51.4625,50.4096,51.1082,111943.0
2021-03-29 10:00:00,51.83,51.88,51.39,51.4,33357.0,51.0,51.0492,50.567,50.5769,33357.0
2021-03-29 10:30:00,51.36,51.52,51.17,51.17,44979.0,50.5375,50.6949,50.3505,50.3505,44979.0
2021-03-29 11:00:00,51.18,51.25,50.92,51.0,45874.0,50.3604,50.4293,50.1046,50.1833,45874.0
2021-03-29 11:30:00,51.03,51.36,50.97,51.21,35408.0,50.2128,50.5375,50.1538,50.3899,35408.0
2021-03-29 12:00:00,51.21,51.39,50.94,51.34,52475.0,50.3899,50.567,50.1242,50.5178,52475.0
2021-03-29 12:30:00,51.35,51.45,51.21,51.41,34758.0,50.5277,50.6261,50.3899,50.5867,34758.0
2021-03-29 13:00:00,51.44,51.47,51.29,51.29,63222.0,50.6162,50.6457,50.4686,50.4686,63222.0
2021-03-29 13:30:00,51.3,51.47,51.12,51.15,65137.0,50.4785,50.6457,50.3013,50.3309,65137.0
2021-03-29 14:00:00,51.15,51.31,51.01,51.23,44554.0,50.3309,50.4883,50.1931,50.4096,44554.0
2021-03-29 14:30:00,51.22,51.24,51.0,51.14,60351.0,50.3997,50.4194,50.1833,50.321,60351.0
2021-03-29 15:00:00,51.18,51.44,51.16,51.41,102529.0,50.3604,50.6162,50.3407,50.5867,102529.0
2021-03-29 15:30:00,51.41,51.46,51.06,51.12,271309.0,50.5867,50.6359,50.2423,50.3013,271309.0
2021-03-30 09:30:00,50.88,51.14,50.59,51.1,50062.0,50.0652,50.321,49.7798,50.2817,50062.0
2021-03-30 10:00:00,51.04,51.04,50.58,50.78,31695.0,50.2226,50.2226,49.77,49.9668,31695.0
2021-03-30 10:30:00,50.81,51.12,50.79,50.96,183898.0,49.9963,50.3013,49.9766,50.1439,183898.0
2021-03-30 11:00:00,50.96,51.15,50.92,51.03,20758.0,50.1439,50.3309,50.1046,50.2128,20758.0
2021-03-30 11:30:00,51.07,51.07,50.73,50.82,32291.0,50.2521,50.2521,49.9176,50.0062,32291.0
2021-03-30 12:00:00,50.84,50.97,50.65,50.85,92057.0,50.0258,50.1538,49.8389,50.0357,92057.0
2021-03-30 12:30:00,50.88,51.13,50.75,51.08,29965.0,50.0652,50.3112,49.9373,50.262,29965.0
2021-03-30 13:00:00,51.07,51.1,50.75,50.9,20143.0,50.2521,50.2817,49.9373,50.0849,20143.0
2021-03-30 13:30:00,50.88,50.98,50.74,50.89,21717.0,50.0652,50.1636,49.9274,50.075,21717.0
2021-03-30 14:00:00,50.83,51.14,50.81,51.14,22904.0,50.016,50.321,49.9963,50.321,22904.0
2021-03-30 14:30:00,51.12,51.39,51.09,51.39,33215.0,50.3013,50.567,50.2718,50.567,33215.0
2021-03-30 15:00:00,51.37,51.46,51.29,51.44,29898.0,50.5473,50.6359,50.4686,50.6162,29898.0
2021-03-30 15:30:00,51.46,51.57,51.29,51.47,140725.0,50.6359,50.7441,50.4686,50.6457,140725.0
2021-03-31 09:30:00,51.87,52.29,51.56,52.08,56884.0,51.0393,51.4526,50.7343,51.246,56884.0
2021-03-31 10:00:00,52.09,52.09,51.75,51.75,21015.0,51.2558,51.2558,50.9213,50.9213,21015.0
2021-03-31 10:30:00,51.76,51.81,51.49,51.76,47215.0,50.9311,50.9803,50.6654,50.9311,47215.0
2021-03-31 11:00:00,51.75,52.19,51.71,52.16,32393.0,50.9213,51.3542,50.8819,51.3247,32393.0
2021-03-31 11:30:00,52.15,52.18,51.73,51.85,18241.0,51.3149,51.3444,50.9016,51.0197,18241.0
2021-03-31 12:00:00,51.9,52.19,51.87,52.06,18417.0,51.0689,51.3542,51.0393,51.2263,18417.0
2021-03-31 12:30:00,52.05,52.27,52.05,52.26,24391.0,51.2165,51.4329,51.2165,51.4231,24391.0
2021-03-31 13:00:00,52.26,52.5,52.26,52.41,40104.0,51.4231,51.6592,51.4231,51.5707,40104.0
2021-03-31 13:30:00,52.44,52.61,52.39,52.53,33161.0,51.6002,51.7675,51.551,51.6888,33161.0
2021-03-31 14:00:00,52.53,52.59,52.34,52.47,25677.0,51.6888,51.7478,51.5018,51.6297,25677.0
2021-03-31 14:30:00,52.48,52.85,52.48,52.7,96096.0,51.6396,52.0036,51.6396,51.856,96096.0
2021-03-31 15:00:00,52.72,52.87,52.56,52.75,63312.0,51.8757,52.0233,51.7183,51.9052,63312.0
2021-03-31 15:30:00,52.75,52.79,52.15,52.16,250983.0,51.9052,51.9446,51.3149,51.3247,250983.0
2021-04-01 09:30:00,52.35,52.73,52.08,52.33,94075.0,51.5117,51.8856,51.246,51.492,94075.0
2021-04-01 10:00:00,52.27,52.49,52.16,52.48,49406.0,51.4329,51.6494,51.3247,51.6396,49406.0
2021-04-01 10:30:00,52.46,52.69,52.32,52.46,36826.0,51.6199,51.8462,51.4821,51.6199,36826.0
2021-04-01 11:00:00,52.47,52.54,52.18,52.32,21511.0,51.6297,51.6986,51.3444,51.4821,21511.0
2021-04-01 11:30:00,52.34,52.55,52.3,52.46,16408.0,51.5018,51.7084,51.4625,51.6199,16408.0
2021-04-01 12:00:00,52.46,52.59,52.43,52.52,17060.0,51.6199,51.7478,51.5904,51.6789,17060.0
2021-04-01 12:30:00,52.51,52.62,52.39,52.62,19651.0,51.6691,51.7773,51.551,51.7773,19651.0
2021-04-01 13:00:00,52.63,52.67,52.51,52.58,13768.0,51.7872,51.8265,51.6691,51.738,13768.0
2021-04-01 13:30:00,52.52,52.76,52.52,52.72,15527.0,51.6789,51.9151,51.6789,51.8757,15527.0
2021-04-01 14:00:00,52.74,52.82,52.7,52.78,16603.0,51.8954,51.9741,51.856,51.9348,16603.0
2021-04-01 14:30:00,52.78,52.82,52.65,52.77,20128.0,51.9348,51.9741,51.8068,51.9249,20128.0
2021-04-01 15:00:00,52.76,52.84,52.7,52.74,20581.0,51.9151,51.9938,51.856,51.8954,20581.0
2021-04-01 15:30:00,52.73,53.0,52.64,52.97,90541.0,51.8856,52.1512,51.797,52.1217,90541.0
2021-04-05 09:30:00,53.33,53.61,53.02,53.12,57964.0,52.476,52.7515,52.1709,52.2693,57964.0
2021-04-05 10:00:00,53.12,53.68,53.05,53.65,18661.0,52.2693,52.8204,52.2004,52.7908,18661.0
2021-04-05 10:30:00,53.62,53.71,53.42,53.43,24962.0,52.7613,52.8499,52.5645,52.5744,24962.0
2021-04-05 11:00:00,53.43,53.73,53.28,53.73,33169.0,52.5744,52.8696,52.4268,52.8696,33169.0
2021-04-05 11:30:00,53.73,53.78,53.54,53.61,24190.0,52.8696,52.9187,52.6826,52.7515,24190.0
2021-04-05 12:00:00,53.63,53.98,53.59,53.97,22703.0,52.7712,53.1155,52.7318,53.1057,22703.0
2021-04-05 12:30:00,53.96,53.98,53.81,53.94,20967.0,53.0959,53.1155,52.9483,53.0762,20967.0
2021-04-05 13:00:00,53.94,54.17,53.92,54.13,95402.0,53.0762,53.3025,53.0565,53.2631,95402.0
2021-04-05 13:30:00,54.07,54.24,54.0,54.24,30383.0,53.2041,53.3714,53.1352,53.3714,30383.0
2021-04-05 14:00:00,54.22,54.25,54.06,54.09,24618.0,53.3517,53.3812,53.1943,53.2238,24618.0
2021-04-05 14:30:00,54.11,54.16,54.0,54.04,28263.0,53.2435,53.2927,53.1352,53.1746,28263.0
2021-04-05 15:00:00,54.01,54.01,53.78,53.83,32988.0,53.1451,53.1451,52.9187,52.9679,32988.0
2021-04-05 15:30:00,53.83,53.86,53.64,53.69,142731.0,52.9679,52.9975,52.781,52.8302,142731.0
2021-04-06 09:30:00,53.58,53.79,53.4,53.61,55476.0,52.722,52.9286,52.5448,52.7515,55476.0
2021-04-06 10:00:00,53.67,53.71,53.42,53.52,32633.0,52.8105,52.8499,52.5645,52.6629,32633.0
2021-04-06 10:30:00,53.52,53.56,53.27,53.28,28108.0,52.6629,52.7023,52.4169,52.4268,28108.0
2021-04-06 11:00:00,53.26,53.3,53.05,53.16,42090.0,52.4071,52.4464,52.2004,52.3087,42090.0
2021-04-06 11:30:00,53.14,53.27,53.08,53.08,25699.0,52.289,52.4169,52.23,52.23,25699.0
2021-04-06 12:00:00,53.07,53.21,53.03,53.19,28870.0,52.2201,52.3579,52.1808,52.3382,28870.0
2021-04-06 12:30:00,53.19,53.31,53.1,53.31,28734.0,52.3382,52.4563,52.2496,52.4563,28734.0
2021-04-06 13:00:00,53.3,53.31,52.94,52.94,36077.0,52.4464,52.4563,52.0922,52.0922,36077.0
2021-04-06 13:30:00,52.92,53.27,52.85,53.27,25076.0,52.0725,52.4169,52.0036,52.4169,25076.0
2021-04-06 14:00:00,53.24,53.35,53.24,53.24,19048.0,52.3874,52.4956,52.3874,52.3874,19048.0
2021-04-06 14:30:00,53.25,53.33,53.22,53.29,46423.0,52.3972,52.476,52.3677,52.4366,46423.0
2021-04-06 15:00:00,53.29,53.45,53.22,53.41,176024.0,52.4366,52.594,52.3677,52.5547,176024.0
2021-04-06 15:30:00,53.43,53.48,53.2,53.41,104787.0,52.5744,52.6236,52.348,52.5547,104787.0
2021-04-07 09:30:00,53.2,53.64,53.15,53.4,34060.0,52.348,52.781,52.2988,52.5448,34060.0
2021-04-07 10:00:00,53.35,53.45,53.27,53.4,24291.0,52.4956,52.594,52.4169,52.5448,24291.0
2021-04-07 10:30:00,53.44,53.49,53.21,53.32,34545.0,52.5842,52.6334,52.3579,52.4661,34545.0
2021-04-07 11:00:00,53.3,53.34,53.05,53.07,42884.0,52.4464,52.4858,52.2004,52.2201,42884.0
2021-04-07 11:30:00,53.08,53.1,52.91,53.0,41105.0,52.23,52.2496,52.0627,52.1512,41105.0
2021-04-07 12:00:00,53.01,53.23,52.99,53.04,126568.0,52.1611,52.3776,52.1414,52.1906,126568.0
2021-04-07 12:30:00,53.03,53.29,53.01,53.26,26684.0,52.1808,52.4366,52.1611,52.4071,26684.0
2021-04-07 13:00:00,53.27,53.34,53.15,53.2,22623.0,52.4169,52.4858,52.2988,52.348,22623.0
2021-04-07 13:30:00,53.21,53.32,53.16,53.2,18468.0,52.3579,52.4661,52.3087,52.348,18468.0
2021-04-07 14:00:00,53.18,53.4,53.18,53.29,22622.0,52.3284,52.5448,52.3284,52.4366,22622.0
2021-04-07 14:30:00,53.3,53.31,53.19,53.23,32591.0,52.4464,52.4563,52.3382,52.3776,32591.0
2021-04-07 15:00:00,53.23,53.4,53.12,53.17,53546.0,52.3776,52.5448,52.2693,52.3185,53546.0
2021-04-07 15:30:00,53.18,53.56,53.12,53.17,120974.0,52.3284,52.7023,52.2693,52.3185,120974.0
2021-04-08 09:30:00,53.41,53.61,53.33,53.5,82060.0,52.5547,52.7515,52.476,52.6432,82060.0
2021-04-08 10:00:00,53.51,53.6,53.17,53.27,25010.0,52.6531,52.7416,52.3185,52.4169,25010.0
2021-04-08 10:30:00,53.26,53.37,53.1,53.31,24383.0,52.4071,52.5153,52.2496,52.4563,24383.0
2021-04-08 11:00:00,53.31,53.41,53.31,53.35,19619.0,52.4563,52.5547,52.4563,52.4956,19619.0
2021-04-08 11:30:00,53.35,53.5,53.33,53.43,20469.0,52.4956,52.6432,52.476,52.5744,20469.0
2021-04-08 12:00:00,53.41,53.56,53.38,53.49,23296.0,52.5547,52.7023,52.5252,52.6334,23296.0
2021-04-08 12:30:00,53.5,53.58,53.43,53.48,23021.0,52.6432,52.722,52.5744,52.6236,23021.0
2021-04-08 13:00:00,53.48,53.55,53.39,53.41,25732.0,52.6236,52.6924,52.535,52.5547,25732.0
2021-04-08 13:30:00,53.42,53.45,53.36,53.4,36308.0,52.5645,52.594,52.5055,52.5448,36308.0
2021-04-08 14:00:00,53.41,53.5,53.4,53.48,30601.0,52.5547,52.6432,52.5448,52.6236,30601.0
2021-04-08 14:30:00,53.46,53.61,53.45,53.55,43140.0,52.6039,52.7515,52.594,52.6924,43140.0
2021-04-08 15:00:00,53.53,53.71,53.53,53.66,47660.0,52.6728,52.8499,52.6728,52.8007,47660.0
2021-04-08 15:30:00,53.67,53.85,53.56,53.81,146605.0,52.8105,52.9876,52.7023,52.9483,146605.0
2021-04-09 09:30:00,53.71,53.76,53.42,53.59,74756.0,52.8499,52.8991,52.5645,52.7318,74756.0
2021-04-09 10:00:00,53.53,53.73,53.47,53.56,35947.0,52.6728,52.8696,52.6137,52.7023,35947.0
2021-04-09 10:30:00,53.52,53.62,53.46,53.57,28839.0,52.6629,52.7613,52.6039,52.7121,28839.0
2021-04-09 11:00:00,53.56,53.66,53.5,53.56,41225.0,52.7023,52.8007,52.6432,52.7023,41225.0
2021-04-09 11:30:00,53.55,53.63,53.53,53.57,26922.0,52.6924,52.7712,52.6728,52.7121,26922.0
2021-04-09 12:00:00,53.57,53.61,53.48,53.54,21677.0,52.7121,52.7515,52.6236,52.6826,21677.0
2021-04-09 12:30:00,53.53,53.55,53.38,53.46,24442.0,52.6728,52.6924,52.5252,52.6039,24442.0
2021-04-09 13:00:00,53.45,53.47,53.39,53.42,23520.0,52.594,52.6137,52.535,52.5645,23520.0
2021-04-09 13:30:00,53.4,53.48,53.28,53.3,23832.0,52.5448,52.6236,52.4268,52.4464,23832.0
2021-04-09 14:00:00,53.3,53.33,53.21,53.25,29442.0,52.4464,52.476,52.3579,52.3972,29442.0
2021-04-09 14:30:00,53.25,53.32,53.22,53.26,59817.0,52.3972,52.4661,52.3677,52.4071,59817.0
2021-04-09 15:00:00,53.26,53.3,53.15,53.28,37144.0,52.4071,52.4464,52.2988,52.4268,37144.0
2021-04-09 15:30:00,53.27,53.49,53.23,53.44,86362.0,52.4169,52.6334,52.3776,52.5842,86362.0
2021-04-12 09:30:00,53.19,53.65,53.17,53.43,57055.0,52.3382,52.7908,52.3185,52.5744,57055.0
2021-04-12 10:00:00,53.44,53.62,53.39,53.41,60302.0,52.5842,52.7613,52.535,52.5547,60302.0
2021-04-12 10:30:00,53.46,53.46,53.28,53.44,31437.0,52.6039,52.6039,52.4268,52.5842,31437.0
2021-04-12 11:00:00,53.49,53.5,53.19,53.31,25207.0,52.6334,52.6432,52.3382,52.4563,25207.0
2021-04-12 11:30:00,53.32,53.43,53.23,53.4,24225.0,52.4661,52.5744,52.3776,52.5448,24225.0
2021-04-12 12:00:00,53.39,53.48,53.3,53.43,21762.0,52.535,52.6236,52.4464,52.5744,21762.0
2021-04-12 12:30:00,53.46,53.54,53.44,53.45,16394.0,52.6039,52.6826,52.5842,52.594,16394.0
2021-04-12 13:00:00,53.44,53.48,53.37,53.48,60475.0,52.5842,52.6236,52.5153,52.6236,60475.0
2021-04-12 13:30:00,53.49,53.59,53.49,53.5,32998.0,52.6334,52.7318,52.6334,52.6432,32998.0
2021-04-12 14:00:00,53.5,53.58,53.44,53.53,39396.0,52.6432,52.722,52.5842,52.6728,39396.0
2021-04-12 14:30:00,53.55,53.56,53.46,53.5,52431.0,52.6924,52.7023,52.6039,52.6432,52431.0
2021-04-12 15:00:00,53.5,53.51,53.37,53.47,65839.0,52.6432,52.6531,52.5153,52.6137,65839.0
2021-04-12 15:30:00,53.47,53.78,53.46,53.65,155644.0,52.6137,52.9187,52.6039,52.7908,155644.0
2021-04-13 09:30:00,53.92,54.71,53.42,53.62,123236.0,53.0565,53.8339,52.5645,52.7613,123236.0
2021-04-13 10:00:00,53.61,53.76,53.3,53.72,53009.0,52.7515,52.8991,52.4464,52.8597,53009.0
2021-04-13 10:30:00,53.76,53.93,53.6,53.73,56083.0,52.8991,53.0663,52.7416,52.8696,56083.0
2021-04-13 11:00:00,53.72,53.78,53.36,53.37,55192.0,52.8597,52.9187,52.5055,52.5153,55192.0
2021-04-13 11:30:00,53.36,53.5,53.21,53.25,46524.0,52.5055,52.6432,52.3579,52.3972,46524.0
2021-04-13 12:00:00,53.24,53.34,53.14,53.19,50502.0,52.3874,52.4858,52.289,52.3382,50502.0
2021-04-13 12:30:00,53.2,53.26,53.12,53.17,47538.0,52.348,52.4071,52.2693,52.3185,47538.0
2021-04-13 13:00:00,53.17,53.35,53.15,53.34,45755.0,52.3185,52.4956,52.2988,52.4858,45755.0
2021-04-13 13:30:00,53.34,53.52,53.33,53.48,40685.0,52.4858,52.6629,52.476,52.6236,40685.0
2021-04-13 14:00:00,53.48,53.63,53.48,53.6,42973.0,52.6236,52.7712,52.6236,52.7416,42973.0
2021-04-13 14:30:00,53.59,53.67,53.53,53.64,69328.0,52.7318,52.8105,52.6728,52.781,69328.0
2021-04-13 15:00:00,53.61,53.71,53.5,53.61,59607.0,52.7515,52.8499,52.6432,52.7515,59607.0
2021-04-13 15:30:00,53.61,53.61,53.4,53.44,172797.0,52.7515,52.7515,52.5448,52.5842,172797.0
2021-04-14 09:30:00,53.47,54.39,53.47,54.39,87608.0,52.6137,53.519,52.6137,53.519,87608.0
2021-04-14 10:00:00,54.38,54.49,54.29,54.29,27959.0,53.5091,53.6174,53.4206,53.4206,27959.0
2021-04-14 10:30:00,54.29,54.62,54.29,54.47,29702.0,53.4206,53.7453,53.4206,53.5977,29702.0
2021-04-14 11:00:00,54.47,54.56,54.32,54.45,47224.0,53.5977,53.6863,53.4501,53.578,47224.0
2021-04-14 11:30:00,54.45,54.58,54.36,54.56,29142.0,53.578,53.7059,53.4895,53.6863,29142.0
2021-04-14 12:00:00,54.57,54.63,54.46,54.55,32865.0,53.6961,53.7551,53.5879,53.6764,32865.0
2021-04-14 12:30:00,54.53,54.64,54.49,54.63,25356.0,53.6567,53.765,53.6174,53.7551,25356.0
2021-04-14 13:00:00,54.64,54.65,54.53,54.53,30379.0,53.765,53.7748,53.6567,53.6567,30379.0
2021-04-14 13:30:00,54.54,54.67,54.33,54.33,40544.0,53.6666,53.7945,53.4599,53.4599,40544.0
2021-04-14 14:00:00,54.32,54.38,54.08,54.29,36918.0,53.4501,53.5091,53.2139,53.4206,36918.0
2021-04-14 14:30:00,54.3,54.31,54.1,54.12,36980.0,53.4304,53.4403,53.2336,53.2533,36980.0
2021-04-14 15:00:00,54.09,54.22,53.98,54.18,50733.0,53.2238,53.3517,53.1155,53.3123,50733.0
2021-04-14 15:30:00,54.18,54.24,53.98,54.08,162917.0,53.3123,53.3714,53.1155,53.2139,162917.0
2021-04-15 09:30:00,54.61,54.75,53.75,54.05,47161.0,53.7355,53.8732,52.8892,53.1844,47161.0
2021-04-15 10:00:00,54.03,54.16,53.95,54.09,20043.0,53.1647,53.2927,53.086,53.2238,20043.0
2021-04-15 10:30:00,54.14,54.34,54.1,54.17,27902.0,53.273,53.4698,53.2336,53.3025,27902.0
2021-04-15 11:00:00,54.18,54.27,54.01,54.08,25702.0,53.3123,53.4009,53.1451,53.2139,25702.0
2021-04-15 11:30:00,54.03,54.25,54.03,54.15,22878.0,53.1647,53.3812,53.1647,53.2828,22878.0
2021-04-15 12:00:00,54.13,54.15,53.99,53.99,24333.0,53.2631,53.2828,53.1254,53.1254,24333.0
2021-04-15 12:30:00,53.99,54.06,53.96,53.97,16154.0,53.1254,53.1943,53.0959,53.1057,16154.0
2021-04-15 13:00:00,53.98,54.14,53.98,54.05,20938.0,53.1155,53.273,53.1155,53.1844,20938.0
2021-04-15 13:30:00,54.06,54.17,54.04,54.16,16335.0,53.1943,53.3025,53.1746,53.2927,16335.0
2021-04-15 14:00:00,54.18,54.24,54.03,54.05,20599.0,53.3123,53.3714,53.1647,53.1844,20599.0
2021-04-15 14:30:00,54.07,54.11,53.81,53.88,53339.0,53.2041,53.2435,52.9483,53.0171,53339.0
2021-04-15 15:00:00,53.91,53.93,53.66,53.66,54321.0,53.0467,53.0663,52.8007,52.8007,54321.0
2021-04-15 15:30:00,53.67,53.78,53.58,53.64,221393.0,52.8105,52.9187,52.722,52.781,221393.0
2021-04-16 09:30:00,54.05,54.3,53.92,54.01,43147.0,53.1844,53.4304,53.0565,53.1451,43147.0
2021-04-16 10:00:00,53.96,54.23,53.72,54.06,67054.0,53.0959,53.3615,52.8597,53.1943,67054.0
2021-04-16 10:30:00,54.06,54.5,54.0,54.32,27718.0,53.1943,53.6272,53.1352,53.4501,27718.0
2021-04-16 11:00:00,54.32,54.44,54.22,54.3,29208.0,53.4501,53.5682,53.3517,53.4304,29208.0
2021-04-16 11:30:00,54.3,54.61,54.27,54.43,54639.0,53.4304,53.7355,53.4009,53.5583,54639.0
2021-04-16 12:00:00,54.42,54.52,54.21,54.23,23021.0,53.5485,53.6469,53.3419,53.3615,23021.0
2021-04-16 12:30:00,54.22,54.29,54.13,54.19,16216.0,53.3517,53.4206,53.2631,53.3222,16216.0
2021-04-16 13:00:00,54.2,54.36,54.09,54.33,25569.0,53.332,53.4895,53.2238,53.4599,25569.0
2021-04-16 13:30:00,54.32,54.38,54.27,54.28,18790.0,53.4501,53.5091,53.4009,53.4107,18790.0
2021-04-16 14:00:00,54.29,54.52,54.29,54.49,26437.0,53.4206,53.6469,53.4206,53.6174,26437.0
2021-04-16 14:30:00,54.51,54.55,54.41,54.51,24664.0,53.6371,53.6764,53.5387,53.6371,24664.0
2021-04-16 15:00:00,54.52,54.68,54.51,54.64,37514.0,53.6469,53.8043,53.6371,53.765,37514.0
2021-04-16 15:30:00,54.63,54.64,54.4,54.45,106065.0,53.7551,53.765,53.5288,53.578,106065.0
2021-04-19 09:30:00,54.0,54.44,54.0,54.16,29678.0,53.1352,53.5682,53.1352,53.2927,29678.0
2021-04-19 10:00:00,54.19,54.21,53.91,54.19,30880.0,53.3222,53.3419,53.0467,53.3222,30880.0
2021-04-19 10:30:00,54.19,54.19,53.71,53.83,21833.0,53.3222,53.3222,52.8499,52.9679,21833.0
2021-04-19 11:00:00,53.83,54.04,53.75,54.0,22358.0,52.9679,53.1746,52.8892,53.1352,22358.0
2021-04-19 11:30:00,53.99,54.19,53.93,54.07,21225.0,53.1254,53.3222,53.0663,53.2041,21225.0
2021-04-19 12:00:00,54.06,54.26,53.95,54.1,24685.0,53.1943,53.3911,53.086,53.2336,24685.0
2021-04-19 12:30:00,54.12,54.14,53.95,54.05,21571.0,53.2533,53.273,53.086,53.1844,21571.0
2021-04-19 13:00:00,54.03,54.26,54.03,54.19,22632.0,53.1647,53.3911,53.1647,53.3222,22632.0
2021-04-19 13:30:00,54.16,54.2,54.03,54.15,21857.0,53.2927,53.332,53.1647,53.2828,21857.0
2021-04-19 14:00:00,54.15,54.17,54.02,54.13,36912.0,53.2828,53.3025,53.1549,53.2631,36912.0
2021-04-19 14:30:00,54.13,54.3,54.02,54.3,33175.0,53.2631,53.4304,53.1549,53.4304,33175.0
2021-04-19 15:00:00,54.28,54.33,54.1,54.27,35735.0,53.4107,53.4599,53.2336,53.4009,35735.0
2021-04-19 15:30:00,54.29,54.38,54.08,54.34,133209.0,53.4206,53.5091,53.2139,53.4698,133209.0
2021-04-20 09:30:00,54.35,54.4,54.01,54.26,34911.0,53.4796,53.5288,53.1451,53.3911,34911.0
2021-04-20 10:00:00,54.27,54.42,54.26,54.34,37814.0,53.4009,53.5485,53.3911,53.4698,37814.0
2021-04-20 10:30:00,54.35,54.35,53.67,53.83,35956.0,53.4796,53.4796,52.8105,52.9679,35956.0
2021-04-20 11:00:00,53.86,53.92,53.31,53.42,39107.0,52.9975,53.0565,52.4563,52.5645,39107.0
2021-04-20 11:30:00,53.42,53.68,53.37,53.65,21095.0,52.5645,52.8204,52.5153,52.7908,21095.0
2021-04-20 12:00:00,53.66,53.83,53.62,53.68,16927.0,52.8007,52.9679,52.7613,52.8204,16927.0
2021-04-20 12:30:00,53.64,53.75,53.51,53.62,17423.0,52.781,52.8892,52.6531,52.7613,17423.0
2021-04-20 13:00:00,53.61,53.62,53.42,53.44,19149.0,52.7515,52.7613,52.5645,52.5842,19149.0
2021-04-20 13:30:00,53.46,53.48,53.34,53.42,22851.0,52.6039,52.6236,52.4858,52.5645,22851.0
2021-04-20 14:00:00,53.4,53.51,53.29,53.4,30916.0,52.5448,52.6531,52.4366,52.5448,30916.0
2021-04-20 14:30:00,53.38,53.44,53.29,53.32,26369.0,52.5252,52.5842,52.4366,52.4661,26369.0
2021-04-20 15:00:00,53.31,53.54,53.29,53.48,27386.0,52.4563,52.6826,52.4366,52.6236,27386.0
2021-04-20 15:30:00,53.47,53.65,53.43,53.52,95750.0,52.6137,52.7908,52.5744,52.6629,95750.0
2021-04-21 09:30:00,53.41,54.07,53.23,53.99,30092.0,52.5547,53.2041,52.3776,53.1254,30092.0
2021-04-21 10:00:00,54.05,54.08,53.87,53.97,17866.0,53.1844,53.2139,53.0073,53.1057,17866.0
2021-04-21 10:30:00,53.98,54.16,53.89,54.05,16824.0,53.1155,53.2927,53.027,53.1844,16824.0
2021-04-21 11:00:00,54.05,54.18,53.87,53.92,19536.0,53.1844,53.3123,53.0073,53.0565,19536.0
2021-04-21 11:30:00,53.9,54.18,53.87,54.11,12407.0,53.0368,53.3123,53.0073,53.2435,12407.0
2021-04-21 12:00:00,54.17,54.18,54.0,54.07,28238.0,53.3025,53.3123,53.1352,53.2041,28238.0
2021-04-21 12:30:00,54.08,54.25,54.04,54.09,24125.0,53.2139,53.3812,53.1746,53.2238,24125.0
2021-04-21 13:00:00,54.09,54.19,54.05,54.08,21681.0,53.2238,53.3222,53.1844,53.2139,21681.0
2021-04-21 13:30:00,54.08,54.23,54.04,54.21,17750.0,53.2139,53.3615,53.1746,53.3419,17750.0
2021-04-21 14:00:00,54.22,54.27,54.06,54.13,19699.0,53.3517,53.4009,53.1943,53.2631,19699.0
2021-04-21 14:30:00,54.13,54.17,54.0,54.04,34020.0,53.2631,53.3025,53.1352,53.1746,34020.0
2021-04-21 15:00:00,54.07,54.13,53.97,54.07,48113.0,53.2041,53.2631,53.1057,53.2041,48113.0
2021-04-21 15:30:00,54.09,54.23,54.01,54.06,165622.0,53.2238,53.3615,53.1451,53.1943,165622.0
2021-04-22 09:30:00,54.25,54.25,53.81,54.2,38443.0,53.3812,53.3812,52.9483,53.332,38443.0
2021-04-22 10:00:00,54.14,54.14,53.74,53.83,16377.0,53.273,53.273,52.8794,52.9679,16377.0
2021-04-22 10:30:00,53.91,54.03,53.86,53.96,42291.0,53.0467,53.1647,52.9975,53.0959,42291.0
2021-04-22 11:00:00,53.96,54.18,53.85,54.14,17342.0,53.0959,53.3123,52.9876,53.273,17342.0
2021-04-22 11:30:00,54.11,54.26,54.1,54.17,12345.0,53.2435,53.3911,53.2336,53.3025,12345.0
2021-04-22 12:00:00,54.21,54.25,54.09,54.13,15748.0,53.3419,53.3812,53.2238,53.2631,15748.0
2021-04-22 12:30:00,54.16,54.46,54.15,54.43,17072.0,53.2927,53.5879,53.2828,53.5583,17072.0
2021-04-22 13:00:00,54.44,54.44,53.84,54.17,14597.0,53.5682,53.5682,52.9778,53.3025,14597.0
2021-04-22 13:30:00,54.12,54.14,53.61,53.65,13100.0,53.2533,53.273,52.7515,52.7908,13100.0
2021-04-22 14:00:00,53.61,53.88,53.53,53.8,11953.0,52.7515,53.0171,52.6728,52.9384,11953.0
2021-04-22 14:30:00,53.83,53.97,53.76,53.94,24670.0,52.9679,53.1057,52.8991,53.0762,24670.0
2021-04-22 15:00:00,53.91,54.0,53.67,53.68,24333.0,53.0467,53.1352,52.8105,52.8204,24333.0
2021-04-22 15:30:00,53.7,53.77,53.51,53.52,69307.0,52.84,52.9089,52.6531,52.6629,69307.0
2021-04-23 09:30:00,53.8,54.16,53.52,54.16,26716.0,52.9384,53.2927,52.6629,53.2927,26716.0
2021-04-23 10:00:00,54.17,54.48,54.17,54.4,19550.0,53.3025,53.6075,53.3025,53.5288,19550.0
2021-04-23 10:30:00,54.4,54.47,54.31,54.41,21340.0,53.5288,53.5977,53.4403,53.5387,21340.0
2021-04-23 11:00:00,54.43,54.45,54.24,54.27,44438.0,53.5583,53.578,53.3714,53.4009,44438.0
2021-04-23 11:30:00,54.3,54.3,54.14,54.23,13721.0,53.4304,53.4304,53.273,53.3615,13721.0
2021-04-23 12:00:00,54.21,54.3,54.06,54.06,14211.0,53.3419,53.4304,53.1943,53.1943,14211.0
2021-04-23 12:30:00,54.09,54.2,54.09,54.13,12057.0,53.2238,53.332,53.2238,53.2631,12057.0
2021-04-23 13:00:00,54.13,54.26,54.09,54.24,18976.0,53.2631,53.3911,53.2238,53.3714,18976.0
2021-04-23 13:30:00,54.25,54.31,54.19,54.28,11352.0,53.3812,53.4403,53.3222,53.4107,11352.0
2021-04-23 14:00:00,54.28,54.45,54.28,54.44,10240.0,53.4107,53.578,53.4107,53.5682,10240.0
2021-04-23 14:30:00,54.46,54.61,54.46,54.58,20434.0,53.5879,53.7355,53.5879,53.7059,20434.0
2021-04-23 15:00:00,54.58,54.63,54.52,54.56,13858.0,53.7059,53.7551,53.6469,53.6863,13858.0
2021-04-23 15:30:00,54.57,54.61,54.23,54.23,89351.0,53.6961,53.7355,53.3615,53.3615,89351.0
2021-04-26 09:30:00,54.41,54.82,54.41,54.76,64019.0,53.5387,53.9421,53.5387,53.8831,64019.0
2021-04-26 10:00:00,54.74,54.86,54.47,54.59,21259.0,53.8634,53.9815,53.5977,53.7158,21259.0
2021-04-26 10:30:00,54.62,54.86,54.58,54.72,24414.0,53.7453,53.9815,53.7059,53.8437,24414.0
2021-04-26 11:00:00,54.72,54.8,54.7,54.79,14983.0,53.8437,53.9224,53.824,53.9126,14983.0
2021-04-26 11:30:00,54.8,54.89,54.77,54.86,15211.0,53.9224,54.011,53.8929,53.9815,15211.0
2021-04-26 12:00:00,54.85,54.85,54.71,54.73,12692.0,53.9716,53.9716,53.8339,53.8535,12692.0
2021-04-26 12:30:00,54.74,54.79,54.72,54.75,13306.0,53.8634,53.9126,53.8437,53.8732,13306.0
2021-04-26 13:00:00,54.77,54.79,54.64,54.65,11557.0,53.8929,53.9126,53.765,53.7748,11557.0
2021-04-26 13:30:00,54.6,54.75,54.6,54.73,8892.0,53.7256,53.8732,53.7256,53.8535,8892.0
2021-04-26 14:00:00,54.73,54.8,54.68,54.76,17077.0,53.8535,53.9224,53.8043,53.8831,17077.0
2021-04-26 14:30:00,54.76,54.76,54.6,54.71,14245.0,53.8831,53.8831,53.7256,53.8339,14245.0
2021-04-26 15:00:00,54.71,54.78,54.54,54.54,23371.0,53.8339,53.9027,53.6666,53.6666,23371.0
2021-04-26 15:30:00,54.52,54.69,54.46,54.49,97994.0,53.6469,53.8142,53.5879,53.6174,97994.0
2021-04-27 09:30:00,54.61,54.61,54.03,54.28,33344.0,53.7355,53.7355,53.1647,53.4107,33344.0
2021-04-27 10:00:00,54.2,54.4,54.15,54.4,17279.0,53.332,53.5288,53.2828,53.5288,17279.0
2021-04-27 10:30:00,54.41,54.5,54.28,54.48,14213.0,53.5387,53.6272,53.4107,53.6075,14213.0
2021-04-27 11:00:00,54.45,54.52,54.31,54.31,18093.0,53.578,53.6469,53.4403,53.4403,18093.0
2021-04-27 11:30:00,54.32,54.34,54.19,54.3,10284.0,53.4501,53.4698,53.3222,53.4304,10284.0
2021-04-27 12:00:00,54.31,54.38,54.24,54.28,10824.0,53.4403,53.5091,53.3714,53.4107,10824.0
2021-04-27 12:30:00,54.26,54.28,54.06,54.07,20163.0,53.3911,53.4107,53.1943,53.2041,20163.0
2021-04-27 13:00:00,54.08,54.24,54.08,54.13,10062.0,53.2139,53.3714,53.2139,53.2631,10062.0
2021-04-27 13:30:00,54.13,54.3,54.09,54.21,16876.0,53.2631,53.4304,53.2238,53.3419,16876.0
2021-04-27 14:00:00,54.21,54.32,54.07,54.32,29159.0,53.3419,53.4501,53.2041,53.4501,29159.0
2021-04-27 14:30:00,54.29,54.36,54.21,54.21,12101.0,53.4206,53.4895,53.3419,53.3419,12101.0
2021-04-27 15:00:00,54.21,54.3,54.2,54.27,14885.0,53.3419,53.4304,53.332,53.4009,14885.0
2021-04-27 15:30:00,54.27,54.38,54.24,54.29,63797.0,53.4009,53.5091,53.3714,53.4206,63797.0
2021-04-28 09:30:00,54.26,54.36,53.84,54.09,24971.0,53.3911,53.4895,52.9778,53.2238,24971.0
2021-04-28 10:00:00,54.06,54.22,54.02,54.15,11142.0,53.1943,53.3517,53.1549,53.2828,11142.0
2021-04-28 10:30:00,54.15,54.35,54.03,54.31,14725.0,53.2828,53.4796,53.1647,53.4403,14725.0
2021-04-28 11:00:00,54.3,54.35,54.21,54.27,11001.0,53.4304,53.4796,53.3419,53.4009,11001.0
2021-04-28 11:30:00,54.29,54.36,54.17,54.18,8184.0,53.4206,53.4895,53.3025,53.3123,8184.0
2021-04-28 12:00:00,54.19,54.25,54.13,54.2,7727.0,53.3222,53.3812,53.2631,53.332,7727.0
2021-04-28 12:30:00,54.19,54.21,54.13,54.14,6417.0,53.3222,53.3419,53.2631,53.273,6417.0
2021-04-28 13:00:00,54.14,54.29,54.14,54.25,9864.0,53.273,53.4206,53.273,53.3812,9864.0
2021-04-28 13:30:00,54.25,54.27,54.18,54.23,9465.0,53.3812,53.4009,53.3123,53.3615,9465.0
2021-04-28 14:00:00,54.21,54.36,54.18,54.31,12604.0,53.3419,53.4895,53.3123,53.4403,12604.0
2021-04-28 14:30:00,54.29,54.5,54.27,54.38,20944.0,53.4206,53.6272,53.4009,53.5091,20944.0
2021-04-28 15:00:00,54.37,54.4,54.16,54.3,15563.0,53.4993,53.5288,53.2927,53.4304,15563.0
2021-04-28 15:30:00,54.3,54.44,54.27,54.33,89454.0,53.4304,53.5682,53.4009,53.4599,89454.0
2021-04-29 09:30:00,54.99,55.25,54.5,54.57,145615.0,54.1094,54.3652,53.6272,53.6961,145615.0
2021-04-29 10:00:00,54.52,54.84,54.4,54.51,44701.0,53.6469,53.9618,53.5288,53.6371,44701.0
2021-04-29 10:30:00,54.45,54.55,54.04,54.31,25197.0,53.578,53.6764,53.1746,53.4403,25197.0
2021-04-29 11:00:00,54.37,54.38,54.19,54.34,21361.0,53.4993,53.5091,53.3222,53.4698,21361.0
2021-04-29 11:30:00,54.31,54.32,54.07,54.1,15964.0,53.4403,53.4501,53.2041,53.2336,15964.0
2021-04-29 12:00:00,54.09,54.1,53.88,53.97,19912.0,53.2238,53.2336,53.0171,53.1057,19912.0
2021-04-29 12:30:00,53.92,54.12,53.92,54.04,16939.0,53.0565,53.2533,53.0565,53.1746,16939.0
2021-04-29 13:00:00,54.04,54.12,53.86,54.11,12304.0,53.1746,53.2533,52.9975,53.2435,12304.0
2021-04-29 13:30:00,54.1,54.13,53.99,54.09,18181.0,53.2336,53.2631,53.1254,53.2238,18181.0
2021-04-29 14:00:00,54.12,54.29,54.05,54.22,17368.0,53.2533,53.4206,53.1844,53.3517,17368.0
2021-04-29 14:30:00,54.25,54.36,54.21,54.29,20628.0,53.3812,53.4895,53.3419,53.4206,20628.0
2021-04-29 15:00:00,54.29,54.31,54.02,54.05,24803.0,53.4206,53.4403,53.1549,53.1844,24803.0
2021-04-29 15:30:00,54.06,54.12,53.93,54.03,102552.0,53.1943,53.2533,53.0663,53.1647,102552.0
2021-04-30 09:30:00,53.41,53.6,53.14,53.6,32934.0,52.5547,52.7416,52.289,52.7416,32934.0
2021-04-30 10:00:00,53.62,53.72,53.37,53.44,35991.0,52.7613,52.8597,52.5153,52.5842,35991.0
2021-04-30 10:30:00,53.45,53.57,52.87,52.92,97347.0,52.594,52.7121,52.0233,52.0725,97347.0
2021-04-30 11:00:00,52.95,53.12,52.73,53.1,45164.0,52.102,52.2693,51.8856,52.2496,45164.0
2021-04-30 11:30:00,53.08,53.18,52.95,53.04,17680.0,52.23,52.3284,52.102,52.1906,17680.0
2021-04-30 12:00:00,53.04,53.15,52.98,53.01,15412.0,52.1906,52.2988,52.1316,52.1611,15412.0
2021-04-30 12:30:00,53.03,53.08,52.94,53.05,21686.0,52.1808,52.23,52.0922,52.2004,21686.0
2021-04-30 13:00:00,53.05,53.11,52.96,53.0,19403.0,52.2004,52.2595,52.1119,52.1512,19403.0
2021-04-30 13:30:00,53.01,53.01,52.43,52.5,61151.0,52.1611,52.1611,51.5904,51.6592,61151.0
2021-04-30 14:00:00,52.5,52.58,52.42,52.49,35063.0,51.6592,51.738,51.5805,51.6494,35063.0
2021-04-30 14:30:00,52.49,52.59,52.39,52.39,32429.0,51.6494,51.7478,51.551,51.551,32429.0
2021-04-30 15:00:00,52.41,52.6,52.4,52.49,64858.0,51.5707,51.7576,51.5608,51.6494,64858.0
2021-04-30 15:30:00,52.49,52.56,52.29,52.44,138135.0,51.6494,51.7183,51.4526,51.6002,138135.0
2021-05-03 09:30:00,52.94,53.33,52.55,53.12,49871.0,52.0922,52.476,51.7084,52.2693,49871.0
2021-05-03 10:00:00,53.11,53.11,52.7,52.78,55600.0,52.2595,52.2595,51.856,51.9348,55600.0
2021-05-03 10:30:00,52.78,52.92,52.73,52.8,33709.0,51.9348,52.0725,51.8856,51.9544,33709.0
2021-05-03 11:00:00,52.73,52.89,52.45,52.45,35775.0,51.8856,52.043,51.61,51.61,35775.0
2021-05-03 11:30:00,52.48,52.59,52.44,52.49,51278.0,51.6396,51.7478,51.6002,51.6494,51278.0
2021-05-03 12:00:00,52.49,52.7,52.48,52.67,26994.0,51.6494,51.856,51.6396,51.8265,26994.0
2021-05-03 12:30:00,52.71,52.8,52.58,52.65,36040.0,51.8659,51.9544,51.738,51.8068,36040.0
2021-05-03 13:00:00,52.68,52.92,52.64,52.85,21277.0,51.8364,52.0725,51.797,52.0036,21277.0
2021-05-03 13:30:00,52.85,53.13,52.85,53.09,33047.0,52.0036,52.2792,52.0036,52.2398,33047.0
2021-05-03 14:00:00,53.11,53.13,53.03,53.03,24997.0,52.2595,52.2792,52.1808,52.1808,24997.0
2021-05-03 14:30:00,53.04,53.12,52.98,53.0,41155.0,52.1906,52.2693,52.1316,52.1512,41155.0
2021-05-03 15:00:00,52.99,53.01,52.83,52.9,36151.0,52.1414,52.1611,51.984,52.0528,36151.0
2021-05-03 15:30:00,52.91,52.92,52.53,52.62,166372.0,52.0627,52.0725,51.6888,51.7773,166372.0
2021-05-04 09:30:00,51.83,52.22,51.56,51.65,89459.0,51.0,51.3837,50.7343,50.8229,89459.0
2021-05-04 10:00:00,51.57,52.02,51.37,52.0,52137.0,50.7441,51.1869,50.5473,51.1673,52137.0
2021-05-04 10:30:00,51.99,52.04,51.71,51.72,28135.0,51.1574,51.2066,50.8819,50.8917,28135.0
2021-05-04 11:00:00,51.7,51.79,51.5,51.67,30490.0,50.8721,50.9606,50.6753,50.8425,30490.0
2021-05-04 11:30:00,51.67,51.74,51.46,51.51,22411.0,50.8425,50.9114,50.6359,50.6851,22411.0
2021-05-04 12:00:00,51.51,51.91,51.5,51.89,28318.0,50.6851,51.0787,50.6753,51.059,28318.0
2021-05-04 12:30:00,51.88,52.01,51.8,51.99,28556.0,51.0492,51.1771,50.9705,51.1574,28556.0
2021-05-04 13:00:00,51.96,52.13,51.92,52.09,23335.0,51.1279,51.2952,51.0885,51.2558,23335.0
2021-05-04 13:30:00,52.05,52.17,52.03,52.13,24547.0,51.2165,51.3345,51.1968,51.2952,24547.0
2021-05-04 14:00:00,52.13,52.17,52.0,52.02,29119.0,51.2952,51.3345,51.1673,51.1869,29119.0
2021-05-04 14:30:00,52.02,52.04,51.91,51.91,42328.0,51.1869,51.2066,51.0787,51.0787,42328.0
2021-05-04 15:00:00,51.92,51.96,51.72,51.79,42290.0,51.0885,51.1279,50.8917,50.9606,42290.0
2021-05-04 15:30:00,51.8,51.97,51.74,51.95,122389.0,50.9705,51.1377,50.9114,51.1181,122389.0
2021-05-05 09:30:00,52.54,52.54,51.99,52.04,75484.0,51.6986,51.6986,51.1574,51.2066,75484.0
2021-05-05 10:00:00,52.07,52.24,51.94,52.23,54157.0,51.2361,51.4034,51.1082,51.3936,54157.0
2021-05-05 10:30:00,52.24,52.59,52.14,52.59,20578.0,51.4034,51.7478,51.305,51.7478,20578.0
2021-05-05 11:00:00,52.57,52.66,52.46,52.53,26806.0,51.7281,51.8167,51.6199,51.6888,26806.0
2021-05-05 11:30:00,52.55,52.64,52.44,52.6,44426.0,51.7084,51.797,51.6002,51.7576,44426.0
2021-05-05 12:00:00,52.59,52.6,52.42,52.45,31795.0,51.7478,51.7576,51.5805,51.61,31795.0
2021-05-05 12:30:00,52.45,52.45,52.24,52.35,22372.0,51.61,51.61,51.4034,51.5117,22372.0
2021-05-05 13:00:00,52.36,52.46,52.29,52.41,14731.0,51.5215,51.6199,51.4526,51.5707,14731.0
2021-05-05 13:30:00,52.47,52.65,52.44,52.55,19902.0,51.6297,51.8068,51.6002,51.7084,19902.0
2021-05-05 14:00:00,52.54,52.67,52.52,52.65,23751.0,51.6986,51.8265,51.6789,51.8068,23751.0
2021-05-05 14:30:00,52.64,52.7,52.53,52.56,38999.0,51.797,51.856,51.6888,51.7183,38999.0
2021-05-05 15:00:00,52.56,52.58,52.12,52.27,47446.0,51.7183,51.738,51.2853,51.4329,47446.0
2021-05-05 15:30:00,52.25,52.48,52.21,52.37,114195.0,51.4133,51.6396,51.3739,51.5313,114195.0
2021-05-06 09:30:00,52.33,52.56,51.98,51.98,37289.0,51.492,51.7183,51.1476,51.1476,37289.0
2021-05-06 10:00:00,51.98,52.05,51.71,51.85,62092.0,51.1476,51.2165,50.8819,51.0197,62092.0
2021-05-06 10:30:00,51.85,52.06,51.78,52.05,26878.0,51.0197,51.2263,50.9508,51.2165,26878.0
2021-05-06 11:00:00,52.07,52.27,51.91,52.16,42918.0,51.2361,51.4329,51.0787,51.3247,42918.0
2021-05-06 11:30:00,52.2,52.45,52.16,52.41,20103.0,51.3641,51.61,51.3247,51.5707,20103.0
2021-05-06 12:00:00,52.44,52.49,52.34,52.47,29980.0,51.6002,51.6494,51.5018,51.6297,29980.0
2021-05-06 12:30:00,52.46,52.5,52.37,52.46,23786.0,51.6199,51.6592,51.5313,51.6199,23786.0
2021-05-06 13:00:00,52.47,52.55,52.35,52.36,36834.0,51.6297,51.7084,51.5117,51.5215,36834.0
2021-05-06 13:30:00,52.37,52.58,52.32,52.34,52387.0,51.5313,51.738,51.4821,51.5018,52387.0
2021-05-06 14:00:00,52.34,52.44,52.19,52.22,73108.0,51.5018,51.6002,51.3542,51.3837,73108.0
2021-05-06 14:30:00,52.21,52.32,52.13,52.27,37518.0,51.3739,51.4821,51.2952,51.4329,37518.0
2021-05-06 15:00:00,52.25,52.48,52.25,52.4,79180.0,51.4133,51.6396,51.4133,51.5608,79180.0
2021-05-06 15:30:00,52.42,52.83,52.39,52.82,251093.0,51.5805,51.984,51.551,51.9741,251093.0
2021-05-07 09:30:00,53.08,53.52,52.79,53.27,25590.0,52.23,52.6629,51.9446,52.4169,25590.0
2021-05-07 10:00:00,53.31,53.85,53.25,53.78,36137.0,52.4563,52.9876,52.3972,52.9187,36137.0
2021-05-07 10:30:00,53.79,53.97,53.59,53.91,50813.0,52.9286,53.1057,52.7318,53.0467,50813.0
2021-05-07 11:00:00,53.94,54.12,53.87,54.08,53362.0,53.0762,53.2533,53.0073,53.2139,53362.0
2021-05-07 11:30:00,54.07,54.19,54.03,54.07,39388.0,53.2041,53.3222,53.1647,53.2041,39388.0
2021-05-07 12:00:00,54.05,54.35,54.05,54.32,36760.0,53.1844,53.4796,53.1844,53.4501,36760.0
2021-05-07 12:30:00,54.32,54.5,54.3,54.34,84350.0,53.4501,53.6272,53.4304,53.4698,84350.0
2021-05-07 13:00:00,54.39,54.45,54.29,54.33,33346.0,53.519,53.578,53.4206,53.4599,33346.0
2021-05-07 13:30:00,54.28,54.44,54.27,54.36,27473.0,53.4107,53.5682,53.4009,53.4895,27473.0
2021-05-07 14:00:00,54.35,54.5,54.21,54.48,39342.0,53.4796,53.6272,53.3419,53.6075,39342.0
2021-05-07 14:30:00,54.49,54.5,54.35,54.47,40705.0,53.6174,53.6272,53.4796,53.5977,40705.0
2021-05-07 15:00:00,54.47,54.51,54.43,54.46,56056.0,53.5977,53.6371,53.5583,53.5879,56056.0
2021-05-07 15:30:00,54.46,54.85,54.41,54.83,244962.0,53.5879,53.9716,53.5387,53.9519,244962.0
2021-05-10 09:30:00,54.73,54.8,53.96,54.39,32203.0,53.8535,53.9224,53.0959,53.519,32203.0
2021-05-10 10:00:00,54.43,54.79,54.34,54.38,53589.0,53.5583,53.9126,53.4698,53.5091,53589.0
2021-05-10 10:30:00,54.34,54.41,54.22,54.32,24364.0,53.4698,53.5387,53.3517,53.4501,24364.0
2021-05-10 11:00:00,54.33,54.51,54.18,54.48,30921.0,53.4599,53.6371,53.3123,53.6075,30921.0
2021-05-10 11:30:00,54.47,54.51,54.22,54.34,38427.0,53.5977,53.6371,53.3517,53.4698,38427.0
2021-05-10 12:00:00,54.34,54.4,54.21,54.22,24173.0,53.4698,53.5288,53.3419,53.3517,24173.0
2021-05-10 12:30:00,54.25,54.26,54.09,54.12,18003.0,53.3812,53.3911,53.2238,53.2533,18003.0
2021-05-10 13:00:00,54.13,54.13,53.91,53.91,20348.0,53.2631,53.2631,53.0467,53.0467,20348.0
2021-05-10 13:30:00,53.9,54.0,53.83,53.96,20223.0,53.0368,53.1352,52.9679,53.0959,20223.0
2021-05-10 14:00:00,53.89,53.93,53.64,53.71,19254.0,53.027,53.0663,52.781,52.8499,19254.0
2021-05-10 14:30:00,53.69,53.71,53.41,53.49,22760.0,52.8302,52.8499,52.5547,52.6334,22760.0
2021-05-10 15:00:00,53.49,53.56,53.33,53.39,25287.0,52.6334,52.7023,52.476,52.535,25287.0
2021-05-10 15:30:00,53.36,53.4,53.08,53.09,134443.0,52.5055,52.5448,52.23,52.2398,134443.0
2021-05-11 09:30:00,51.82,52.88,51.63,52.78,50864.0,50.9901,52.0332,50.8032,51.9348,50864.0
2021-05-11 10:00:00,52.78,52.86,52.33,52.37,55947.0,51.9348,52.0135,51.492,51.5313,55947.0
2021-05-11 10:30:00,52.34,52.53,52.1,52.43,54758.0,51.5018,51.6888,51.2657,51.5904,54758.0
2021-05-11 11:00:00,52.41,52.94,52.29,52.94,40479.0,51.5707,52.0922,51.4526,52.0922,40479.0
2021-05-11 11:30:00,52.94,53.08,52.84,52.98,30181.0,52.0922,52.23,51.9938,52.1316,30181.0
2021-05-11 12:00:00,52.95,53.01,52.8,52.9,28593.0,52.102,52.1611,51.9544,52.0528,28593.0
2021-05-11 12:30:00,52.9,53.01,52.74,52.83,36618.0,52.0528,52.1611,51.8954,51.984,36618.0
2021-05-11 13:00:00,52.82,53.18,52.8,53.17,35965.0,51.9741,52.3284,51.9544,52.3185,35965.0
2021-05-11 13:30:00,53.19,53.42,53.17,53.42,49188.0,52.3382,52.5645,52.3185,52.5645,49188.0
2021-05-11 14:00:00,53.43,53.61,53.31,53.6,57368.0,52.5744,52.7515,52.4563,52.7416,57368.0
2021-05-11 14:30:00,53.6,53.64,53.34,53.47,53249.0,52.7416,52.781,52.4858,52.6137,53249.0
2021-05-11 15:00:00,53.47,53.72,53.38,53.63,48809.0,52.6137,52.8597,52.5252,52.7712,48809.0
2021-05-11 15:30:00,53.64,53.66,53.38,53.55,132616.0,52.781,52.8007,52.5252,52.6924,132616.0
2021-05-12 09:30:00,52.68,53.05,52.48,52.55,41977.0,51.8364,52.2004,51.6396,51.7084,41977.0
2021-05-12 10:00:00,52.53,52.59,52.0,52.01,83171.0,51.6888,51.7478,51.1673,51.1771,83171.0
2021-05-12 10:30:00,51.97,52.25,51.97,52.12,27560.0,51.1377,51.4133,51.1377,51.2853,27560.0
2021-05-12 11:00:00,52.1,52.35,52.06,52.11,27057.0,51.2657,51.5117,51.2263,51.2755,27057.0
2021-05-12 11:30:00,52.1,52.1,51.74,51.75,35369.0,51.2657,51.2657,50.9114,50.9213,35369.0
2021-05-12 12:00:00,51.75,51.76,51.4,51.54,83675.0,50.9213,50.9311,50.5769,50.7146,83675.0
2021-05-12 12:30:00,51.52,51.64,51.28,51.51,56648.0,50.6949,50.813,50.4588,50.6851,56648.0
2021-05-12 13:00:00,51.5,51.81,51.48,51.55,45832.0,50.6753,50.9803,50.6556,50.7245,45832.0
2021-05-12 13:30:00,51.54,51.65,51.45,51.51,47356.0,50.7146,50.8229,50.6261,50.6851,47356.0
2021-05-12 14:00:00,51.51,51.53,51.29,51.44,40060.0,50.6851,50.7048,50.4686,50.6162,40060.0
2021-05-12 14:30:00,51.46,51.56,51.36,51.44,33638.0,50.6359,50.7343,50.5375,50.6162,33638.0
2021-05-12 15:00:00,51.4,51.42,50.96,51.08,66493.0,50.5769,50.5965,50.1439,50.262,66493.0
2021-05-12 15:30:00,51.05,51.13,50.84,50.89,203404.0,50.2325,50.3112,50.0258,50.075,203404.0
2021-05-13 09:30:00,51.13,52.79,51.13,52.79,47455.0,50.3876,52.0235,50.3876,52.0235,47455.0
2021-05-13 10:00:00,52.79,52.79,52.4,52.58,26593.0,52.0235,52.0235,51.6392,51.8166,26593.0
2021-05-13 10:30:00,52.61,52.63,52.35,52.47,20918.0,51.8461,51.8658,51.5899,51.7082,20918.0
2021-05-13 11:00:00,52.48,52.48,52.11,52.12,20301.0,51.718,51.718,51.3534,51.3632,20301.0
2021-05-13 11:30:00,52.12,52.33,51.98,52.03,22975.0,51.3632,51.5702,51.2253,51.2746,22975.0
2021-05-13 12:00:00,52.08,52.29,52.07,52.19,20975.0,51.3238,51.5308,51.314,51.4322,20975.0
2021-05-13 12:30:00,52.22,52.36,51.99,52.09,16928.0,51.4618,51.5998,51.2351,51.3337,16928.0
2021-05-13 13:00:00,52.09,52.27,51.99,52.12,19966.0,51.3337,51.5111,51.2351,51.3632,19966.0
2021-05-13 13:30:00,52.15,52.35,51.97,52.17,25809.0,51.3928,51.5899,51.2154,51.4125,25809.0
2021-05-13 14:00:00,52.21,52.57,52.2,52.57,19992.0,51.4519,51.8067,51.4421,51.8067,19992.0
2021-05-13 14:30:00,52.61,52.81,52.61,52.63,34132.0,51.8461,52.0432,51.8461,51.8658,34132.0
2021-05-13 15:00:00,52.64,52.91,52.64,52.87,28737.0,51.8757,52.1418,51.8757,52.1024,28737.0
2021-05-13 15:30:00,52.89,53.04,52.62,52.7,117977.0,52.1221,52.2699,51.856,51.9348,117977.0
2021-05-14 09:30:00,53.27,53.42,52.55,53.21,42759.0,52.4965,52.6444,51.787,52.4374,42759.0
2021-05-14 10:00:00,53.2,53.35,53.0,53.05,35442.0,52.4276,52.5754,52.2305,52.2797,35442.0
2021-05-14 10:30:00,53.07,53.36,53.04,53.22,11632.0,52.2995,52.5852,52.2699,52.4473,11632.0
2021-05-14 11:00:00,53.21,53.21,52.86,53.08,42763.0,52.4374,52.4374,52.0925,52.3093,42763.0
2021-05-14 11:30:00,53.1,53.37,53.07,53.37,17736.0,52.329,52.5951,52.2995,52.5951,17736.0
2021-05-14 12:00:00,53.37,53.54,53.36,53.48,9107.0,52.5951,52.7626,52.5852,52.7035,9107.0
2021-05-14 12:30:00,53.5,53.7,53.5,53.68,5900.0,52.7232,52.9203,52.7232,52.9006,5900.0
2021-05-14 13:00:00,53.69,53.8,53.6,53.76,14392.0,52.9104,53.0189,52.8218,52.9794,14392.0
2021-05-14 13:30:00,53.78,53.84,53.65,53.83,14364.0,52.9991,53.0583,52.871,53.0484,14364.0
2021-05-14 14:00:00,53.81,54.0,53.81,53.9,13808.0,53.0287,53.2159,53.0287,53.1174,13808.0
2021-05-14 14:30:00,53.9,54.05,53.78,53.96,24275.0,53.1174,53.2652,52.9991,53.1765,24275.0
2021-05-14 15:00:00,53.96,54.06,53.88,53.92,24789.0,53.1765,53.2751,53.0977,53.1371,24789.0
2021-05-14 15:30:00,53.96,54.03,53.88,53.94,79023.0,53.1765,53.2455,53.0977,53.1568,79023.0
2021-05-17 09:30:00,53.58,53.86,53.07,53.17,27100.0,52.802,53.078,52.2995,52.398,27100.0
2021-05-17 10:00:00,53.17,53.71,53.03,53.57,11670.0,52.398,52.9302,52.26,52.7922,11670.0
2021-05-17 10:30:00,53.39,53.83,53.27,53.66,14121.0,52.6148,53.0484,52.4965,52.8809,14121.0
2021-05-17 11:00:00,53.65,53.83,53.52,53.7,12607.0,52.871,53.0484,52.7429,52.9203,12607.0
2021-05-17 11:30:00,53.71,53.79,53.58,53.64,10989.0,52.9302,53.009,52.802,52.8612,10989.0
2021-05-17 12:00:00,53.63,53.8,53.59,53.79,8224.0,52.8513,53.0189,52.8119,53.009,8224.0
2021-05-17 12:30:00,53.81,53.83,53.71,53.72,8550.0,53.0287,53.0484,52.9302,52.94,8550.0
2021-05-17 13:00:00,53.73,53.81,53.66,53.7,8338.0,52.9499,53.0287,52.8809,52.9203,8338.0
2021-05-17 13:30:00,53.71,53.86,53.63,53.86,10660.0,52.9302,53.078,52.8513,53.078,10660.0
2021-05-17 14:00:00,53.84,53.96,53.81,53.94,9969.0,53.0583,53.1765,53.0287,53.1568,9969.0
2021-05-17 14:30:00,53.94,54.0,53.79,53.95,9805.0,53.1568,53.2159,53.009,53.1667,9805.0
2021-05-17 15:00:00,53.97,54.08,53.94,53.99,16819.0,53.1864,53.2948,53.1568,53.2061,16819.0
2021-05-17 15:30:00,54.02,54.1,53.95,53.99,78415.0,53.2357,53.3145,53.1667,53.2061,78415.0
2021-05-18 09:30:00,54.09,54.49,53.88,54.23,47057.0,53.3046,53.6988,53.0977,53.4426,47057.0
2021-05-18 10:00:00,54.18,54.23,53.83,54.14,26151.0,53.3933,53.4426,53.0484,53.3539,26151.0
2021-05-18 10:30:00,54.13,54.25,53.93,54.06,29550.0,53.3441,53.4623,53.147,53.2751,29550.0
2021-05-18 11:00:00,54.06,54.23,54.01,54.14,22262.0,53.2751,53.4426,53.2258,53.3539,22262.0
2021-05-18 11:30:00,54.14,54.14,53.88,54.0,18596.0,53.3539,53.3539,53.0977,53.2159,18596.0
2021-05-18 12:00:00,54.02,54.14,53.97,54.11,17314.0,53.2357,53.3539,53.1864,53.3244,17314.0
2021-05-18 12:30:00,54.12,54.22,54.08,54.19,17479.0,53.3342,53.4328,53.2948,53.4032,17479.0
2021-05-18 13:00:00,54.18,54.28,54.04,54.25,22044.0,53.3933,53.4919,53.2554,53.4623,22044.0
2021-05-18 13:30:00,54.25,54.26,54.07,54.12,12110.0,53.4623,53.4722,53.2849,53.3342,12110.0
2021-05-18 14:00:00,54.08,54.11,53.96,53.98,29933.0,53.2948,53.3244,53.1765,53.1962,29933.0
2021-05-18 14:30:00,54.0,54.01,53.71,53.9,28275.0,53.2159,53.2258,52.9302,53.1174,28275.0
2021-05-18 15:00:00,53.9,54.03,53.89,53.93,33209.0,53.1174,53.2455,53.1075,53.147,33209.0
2021-05-18 15:30:00,53.94,54.01,53.45,53.47,101821.0,53.1568,53.2258,52.6739,52.6936,101821.0
2021-05-19 09:30:00,52.47,52.84,52.33,52.8,31669.0,51.7082,52.0728,51.5702,52.0334,31669.0
2021-05-19 10:00:00,52.81,52.9,52.53,52.89,17850.0,52.0432,52.1319,51.7673,52.1221,17850.0
2021-05-19 10:30:00,52.89,53.37,52.85,53.34,37762.0,52.1221,52.5951,52.0826,52.5655,37762.0
2021-05-19 11:00:00,53.31,53.56,53.13,53.51,11106.0,52.536,52.7823,52.3586,52.7331,11106.0
2021-05-19 11:30:00,53.55,53.81,53.38,53.68,33128.0,52.7725,53.0287,52.605,52.9006,33128.0
2021-05-19 12:00:00,53.69,53.88,53.62,53.83,9448.0,52.9104,53.0977,52.8415,53.0484,9448.0
2021-05-19 12:30:00,53.86,53.96,53.82,53.89,6762.0,53.078,53.1765,53.0386,53.1075,6762.0
2021-05-19 13:00:00,53.87,54.09,53.87,54.02,11175.0,53.0878,53.3046,53.0878,53.2357,11175.0
2021-05-19 13:30:00,54.02,54.06,53.86,54.04,9125.0,53.2357,53.2751,53.078,53.2554,9125.0
2021-05-19 14:00:00,54.04,54.16,53.67,54.11,21431.0,53.2554,53.3736,52.8907,53.3244,21431.0
2021-05-19 14:30:00,54.12,54.17,53.76,53.93,24454.0,53.3342,53.3835,52.9794,53.147,24454.0
2021-05-19 15:00:00,53.97,54.29,53.89,54.22,32292.0,53.1864,53.5017,53.1075,53.4328,32292.0
2021-05-19 15:30:00,54.15,54.2,53.84,54.17,86177.0,53.3638,53.413,53.0583,53.3835,86177.0
2021-05-20 09:30:00,54.5,54.66,53.93,54.11,50342.0,53.7087,53.8664,53.147,53.3244,50342.0
2021-05-20 10:00:00,54.15,54.33,53.75,54.0,46124.0,53.3638,53.5412,52.9696,53.2159,46124.0
2021-05-20 10:30:00,53.97,54.16,53.89,54.08,21068.0,53.1864,53.3736,53.1075,53.2948,21068.0
2021-05-20 11:00:00,54.1,54.32,54.09,54.18,32068.0,53.3145,53.5313,53.3046,53.3933,32068.0
2021-05-20 11:30:00,54.18,54.43,54.16,54.36,43516.0,53.3933,53.6397,53.3736,53.5707,43516.0
2021-05-20 12:00:00,54.37,54.39,54.12,54.16,18023.0,53.5806,53.6003,53.3342,53.3736,18023.0
2021-05-20 12:30:00,54.15,54.18,54.0,54.16,33006.0,53.3638,53.3933,53.2159,53.3736,33006.0
2021-05-20 13:00:00,54.14,54.27,54.1,54.18,36226.0,53.3539,53.482,53.3145,53.3933,36226.0
2021-05-20 13:30:00,54.21,54.31,54.04,54.16,30025.0,53.4229,53.5214,53.2554,53.3736,30025.0
2021-05-20 14:00:00,54.18,54.36,54.15,54.36,19452.0,53.3933,53.5707,53.3638,53.5707,19452.0
2021-05-20 14:30:00,54.36,54.36,54.23,54.31,43304.0,53.5707,53.5707,53.4426,53.5214,43304.0
2021-05-20 15:00:00,54.32,54.51,54.21,54.49,49755.0,53.5313,53.7185,53.4229,53.6988,49755.0
2021-05-20 15:30:00,54.5,54.5,54.19,54.29,105057.0,53.7087,53.7087,53.4032,53.5017,105057.0
2021-05-21 09:30:00,54.49,55.2,54.4,55.15,38977.0,53.6988,54.3985,53.6101,54.3493,38977.0
2021-05-21 10:00:00,55.16,55.21,55.02,55.07,25732.0,54.3591,54.4084,54.2211,54.2704,25732.0
2021-05-21 10:30:00,55.05,55.1,54.76,55.0,15625.0,54.2507,54.3,53.9649,54.2014,15625.0
2021-05-21 11:00:00,55.02,55.02,54.74,54.74,17749.0,54.2211,54.2211,53.9452,53.9452,17749.0
2021-05-21 11:30:00,54.68,54.75,54.55,54.56,10949.0,53.8861,53.9551,53.758,53.7678,10949.0
2021-05-21 12:00:00,54.57,54.64,54.38,54.4,12602.0,53.7777,53.8467,53.5904,53.6101,12602.0
2021-05-21 12:30:00,54.43,54.49,54.16,54.24,15621.0,53.6397,53.6988,53.3736,53.4525,15621.0
2021-05-21 13:00:00,54.24,54.4,54.2,54.36,15499.0,53.4525,53.6101,53.413,53.5707,15499.0
2021-05-21 13:30:00,54.35,54.56,54.35,54.48,22254.0,53.5609,53.7678,53.5609,53.689,22254.0
2021-05-21 14:00:00,54.48,54.6,54.45,54.5,25094.0,53.689,53.8072,53.6594,53.7087,25094.0
2021-05-21 14:30:00,54.5,54.53,54.39,54.51,16273.0,53.7087,53.7383,53.6003,53.7185,16273.0
2021-05-21 15:00:00,54.49,54.57,54.44,54.51,20583.0,53.6988,53.7777,53.6496,53.7185,20583.0
2021-05-21 15:30:00,54.5,54.52,54.3,54.34,86411.0,53.7087,53.7284,53.5116,53.551,86411.0
2021-05-24 09:30:00,54.72,55.16,54.56,55.1,18738.0,53.9255,54.3591,53.7678,54.3,18738.0
2021-05-24 10:00:00,55.11,55.2,54.98,55.05,21369.0,54.3098,54.3985,54.1817,54.2507,21369.0
2021-05-24 10:30:00,55.04,55.31,55.0,55.31,138422.0,54.2408,54.5069,54.2014,54.5069,138422.0
2021-05-24 11:00:00,55.29,55.71,55.27,55.63,129136.0,54.4872,54.9011,54.4675,54.8223,129136.0
2021-05-24 11:30:00,55.64,55.76,55.63,55.73,87710.0,54.8321,54.9504,54.8223,54.9208,87710.0
2021-05-24 12:00:00,55.74,55.76,55.65,55.68,29005.0,54.9307,54.9504,54.842,54.8716,29005.0
2021-05-24 12:30:00,55.68,55.91,55.68,55.79,44263.0,54.8716,55.0982,54.8716,54.98,44263.0
2021-05-24 13:00:00,55.81,55.98,55.75,55.98,25870.0,54.9997,55.1672,54.9405,55.1672,25870.0
2021-05-24 13:30:00,55.98,55.99,55.89,55.94,56955.0,55.1672,55.1771,55.0785,55.1278,56955.0
2021-05-24 14:00:00,55.94,55.96,55.54,55.57,66939.0,55.1278,55.1475,54.7336,54.7632,66939.0
2021-05-24 14:30:00,55.6,55.77,55.55,55.73,27110.0,54.7927,54.9602,54.7434,54.9208,27110.0
2021-05-24 15:00:00,55.73,55.81,55.61,55.64,53154.0,54.9208,54.9997,54.8026,54.8321,53154.0
2021-05-24 15:30:00,55.64,55.65,55.03,55.35,219673.0,54.8321,54.842,54.231,54.5463,219673.0
2021-05-25 09:30:00,55.65,56.44,55.36,55.69,215517.0,54.842,55.6205,54.5562,54.8814,215517.0
2021-05-25 10:00:00,55.58,55.82,55.51,55.75,30576.0,54.773,55.0095,54.704,54.9405,30576.0
2021-05-25 10:30:00,55.77,55.92,55.67,55.84,39885.0,54.9602,55.1081,54.8617,55.0292,39885.0
2021-05-25 11:00:00,55.89,55.9,55.62,55.7,74645.0,55.0785,55.0884,54.8124,54.8913,74645.0
2021-05-25 11:30:00,55.69,55.69,55.5,55.68,38436.0,54.8814,54.8814,54.6942,54.8716,38436.0
2021-05-25 12:00:00,55.69,55.69,55.58,55.62,12348.0,54.8814,54.8814,54.773,54.8124,12348.0
2021-05-25 12:30:00,55.61,55.65,55.52,55.55,20871.0,54.8026,54.842,54.7139,54.7434,20871.0
2021-05-25 13:00:00,55.54,55.65,55.5,55.63,14804.0,54.7336,54.842,54.6942,54.8223,14804.0
2021-05-25 13:30:00,55.64,55.8,55.59,55.8,14968.0,54.8321,54.9898,54.7829,54.9898,14968.0
2021-05-25 14:00:00,55.8,55.93,55.75,55.83,31629.0,54.9898,55.1179,54.9405,55.0194,31629.0
2021-05-25 14:30:00,55.84,55.91,55.72,55.81,54886.0,55.0292,55.0982,54.911,54.9997,54886.0
2021-05-25 15:00:00,55.81,55.85,55.69,55.73,88405.0,54.9997,55.0391,54.8814,54.9208,88405.0
2021-05-25 15:30:00,55.73,55.74,55.46,55.5,196232.0,54.9208,54.9307,54.6548,54.6942,196232.0
2021-05-26 09:30:00,55.61,56.15,55.38,55.44,44269.0,54.8026,55.3347,54.5759,54.635,44269.0
2021-05-26 10:00:00,55.42,55.54,55.32,55.42,23623.0,54.6153,54.7336,54.5168,54.6153,23623.0
2021-05-26 10:30:00,55.46,55.47,55.24,55.25,23389.0,54.6548,54.6646,54.4379,54.4478,23389.0
2021-05-26 11:00:00,55.25,55.26,55.15,55.21,24212.0,54.4478,54.4577,54.3493,54.4084,24212.0
2021-05-26 11:30:00,55.23,55.49,55.18,55.47,22040.0,54.4281,54.6843,54.3788,54.6646,22040.0
2021-05-26 12:00:00,55.49,55.58,55.46,55.57,14296.0,54.6843,54.773,54.6548,54.7632,14296.0
2021-05-26 12:30:00,55.59,55.59,55.51,55.52,18159.0,54.7829,54.7829,54.704,54.7139,18159.0
2021-05-26 13:00:00,55.54,55.68,55.53,55.66,23580.0,54.7336,54.8716,54.7237,54.8518,23580.0
2021-05-26 13:30:00,55.67,55.71,55.54,55.64,16311.0,54.8617,54.9011,54.7336,54.8321,16311.0
2021-05-26 14:00:00,55.63,55.79,55.63,55.76,15482.0,54.8223,54.98,54.8223,54.9504,15482.0
2021-05-26 14:30:00,55.78,55.84,55.7,55.73,18348.0,54.9701,55.0292,54.8913,54.9208,18348.0
2021-05-26 15:00:00,55.73,55.8,55.68,55.78,30649.0,54.9208,54.9898,54.8716,54.9701,30649.0
2021-05-26 15:30:00,55.78,55.86,55.69,55.8,126748.0,54.9701,55.0489,54.8814,54.9898,126748.0
2021-05-27 09:30:00,56.0,56.74,55.88,56.67,43984.0,55.1869,55.9162,55.0687,55.8472,43984.0
2021-05-27 10:00:00,56.65,56.86,56.48,56.86,39285.0,55.8275,56.0344,55.6599,56.0344,39285.0
2021-05-27 10:30:00,56.83,56.94,56.69,56.77,21707.0,56.0049,56.1133,55.8669,55.9457,21707.0
2021-05-27 11:00:00,56.81,56.86,56.65,56.65,18251.0,55.9851,56.0344,55.8275,55.8275,18251.0
2021-05-27 11:30:00,56.62,56.85,56.6,56.83,23461.0,55.7979,56.0246,55.7782,56.0049,23461.0
2021-05-27 12:00:00,56.82,57.01,56.8,56.93,91490.0,55.995,56.1822,55.9753,56.1034,91490.0
2021-05-27 12:30:00,56.93,56.93,56.71,56.72,18376.0,56.1034,56.1034,55.8866,55.8965,18376.0
2021-05-27 13:00:00,56.72,56.76,56.55,56.61,22905.0,55.8965,55.9359,55.7289,55.7881,22905.0
2021-05-27 13:30:00,56.61,56.75,56.59,56.72,22145.0,55.7881,55.926,55.7683,55.8965,22145.0
2021-05-27 14:00:00,56.71,56.74,56.4,56.4,77248.0,55.8866,55.9162,55.5811,55.5811,77248.0
2021-05-27 14:30:00,56.4,56.63,56.4,56.48,20704.0,55.5811,55.8078,55.5811,55.6599,20704.0
2021-05-27 15:00:00,56.44,56.5,56.4,56.48,29148.0,55.6205,55.6797,55.5811,55.6599,29148.0
2021-05-27 15:30:00,56.49,56.49,56.23,56.27,92925.0,55.6698,55.6698,55.4136,55.453,92925.0
2021-05-28 09:30:00,56.51,56.8,55.92,56.35,54224.0,55.6895,55.9753,55.1081,55.5318,54224.0
2021-05-28 10:00:00,56.37,56.37,55.95,56.03,28032.0,55.5515,55.5515,55.1376,55.2165,28032.0
2021-05-28 10:30:00,56.05,56.35,56.05,56.28,19347.0,55.2362,55.5318,55.2362,55.4628,19347.0
2021-05-28 11:00:00,56.3,56.56,56.3,56.55,21598.0,55.4826,55.7388,55.4826,55.7289,21598.0
2021-05-28 11:30:00,56.55,56.62,56.53,56.58,19527.0,55.7289,55.7979,55.7092,55.7585,19527.0
2021-05-28 12:00:00,56.59,56.71,56.58,56.65,15740.0,55.7683,55.8866,55.7585,55.8275,15740.0
2021-05-28 12:30:00,56.65,56.75,56.61,56.69,12975.0,55.8275,55.926,55.7881,55.8669,12975.0
2021-05-28 13:00:00,56.72,56.77,56.61,56.74,20414.0,55.8965,55.9457,55.7881,55.9162,20414.0
2021-05-28 13:30:00,56.74,56.76,56.54,56.55,22139.0,55.9162,55.9359,55.7191,55.7289,22139.0
2021-05-28 14:00:00,56.56,56.59,56.46,56.58,19468.0,55.7388,55.7683,55.6402,55.7585,19468.0
2021-05-28 14:30:00,56.59,56.6,56.48,56.57,22965.0,55.7683,55.7782,55.6599,55.7486,22965.0
2021-05-28 15:00:00,56.58,56.6,56.48,56.58,27437.0,55.7585,55.7782,55.6599,55.7585,27437.0
2021-05-28 15:30:00,56.55,56.59,56.38,56.44,89234.0,55.7289,55.7683,55.5614,55.6205,89234.0
2021-06-01 09:30:00,56.83,57.0,56.48,56.58,51164.0,56.0049,56.1724,55.6599,55.7585,51164.0
2021-06-01 10:00:00,56.65,56.93,56.33,56.49,50818.0,55.8275,56.1034,55.5121,55.6698,50818.0
2021-06-01 10:30:00,56.47,56.65,56.16,56.25,47022.0,55.6501,55.8275,55.3446,55.4333,47022.0
2021-06-01 11:00:00,56.23,56.53,56.21,56.47,36066.0,55.4136,55.7092,55.3939,55.6501,36066.0
2021-06-01 11:30:00,56.47,56.62,56.4,56.53,29054.0,55.6501,55.7979,55.5811,55.7092,29054.0
2021-06-01 12:00:00,56.53,56.64,56.47,56.59,24927.0,55.7092,55.8176,55.6501,55.7683,24927.0
2021-06-01 12:30:00,56.59,56.65,56.54,56.55,15454.0,55.7683,55.8275,55.7191,55.7289,15454.0
2021-06-01 13:00:00,56.57,56.58,56.43,56.46,18763.0,55.7486,55.7585,55.6107,55.6402,18763.0
2021-06-01 13:30:00,56.46,56.47,56.39,56.44,20559.0,55.6402,55.6501,55.5712,55.6205,20559.0
2021-06-01 14:00:00,56.44,56.47,56.36,56.47,19981.0,55.6205,55.6501,55.5417,55.6501,19981.0
2021-06-01 14:30:00,56.42,56.55,56.42,56.53,23563.0,55.6008,55.7289,55.6008,55.7092,23563.0
2021-06-01 15:00:00,56.52,56.55,56.47,56.51,35017.0,55.6994,55.7289,55.6501,55.6895,35017.0
2021-06-01 15:30:00,56.52,56.56,56.42,56.42,123725.0,55.6994,55.7388,55.6008,55.6008,123725.0
2021-06-02 09:30:00,56.45,56.48,56.02,56.29,75492.0,55.6304,55.6599,55.2066,55.4727,75492.0
2021-06-02 10:00:00,56.31,56.64,56.28,56.64,26736.0,55.4924,55.8176,55.4628,55.8176,26736.0
2021-06-02 10:30:00,56.65,56.92,56.61,56.83,26803.0,55.8275,56.0936,55.7881,56.0049,26803.0
2021-06-02 11:00:00,56.83,56.95,56.77,56.78,25009.0,56.0049,56.1231,55.9457,55.9556,25009.0
2021-06-02 11:30:00,56.79,56.83,56.7,56.71,17750.0,55.9654,56.0049,55.8767,55.8866,17750.0
2021-06-02 12:00:00,56.69,56.73,56.57,56.59,19109.0,55.8669,55.9063,55.7486,55.7683,19109.0
2021-06-02 12:30:00,56.59,56.61,56.49,56.57,15888.0,55.7683,55.7881,55.6698,55.7486,15888.0
2021-06-02 13:00:00,56.57,56.65,56.45,56.49,20130.0,55.7486,55.8275,55.6304,55.6698,20130.0
2021-06-02 13:30:00,56.5,56.56,56.42,56.5,15589.0,55.6797,55.7388,55.6008,55.6797,15589.0
2021-06-02 14:00:00,56.5,56.57,56.42,56.55,20466.0,55.6797,55.7486,55.6008,55.7289,20466.0
2021-06-02 14:30:00,56.55,56.64,56.51,56.59,23047.0,55.7289,55.8176,55.6895,55.7683,23047.0
2021-06-02 15:00:00,56.6,56.63,56.54,56.62,21213.0,55.7782,55.8078,55.7191,55.7979,21213.0
2021-06-02 15:30:00,56.61,56.68,56.54,56.62,110613.0,55.7881,55.857,55.7191,55.7979,110613.0
2021-06-03 09:30:00,56.14,56.31,55.81,55.89,35120.0,55.3249,55.4924,54.9997,55.0785,35120.0
2021-06-03 10:00:00,55.92,56.13,55.87,56.11,20670.0,55.1081,55.315,55.0588,55.2953,20670.0
2021-06-03 10:30:00,56.1,56.57,56.07,56.57,18018.0,55.2855,55.7486,55.2559,55.7486,18018.0
2021-06-03 11:00:00,56.53,56.68,56.48,56.6,18297.0,55.7092,55.857,55.6599,55.7782,18297.0
2021-06-03 11:30:00,56.62,56.68,56.53,56.57,14961.0,55.7979,55.857,55.7092,55.7486,14961.0
2021-06-03 12:00:00,56.58,56.71,56.57,56.69,12578.0,55.7585,55.8866,55.7486,55.8669,12578.0
2021-06-03 12:30:00,56.69,56.74,56.58,56.69,17191.0,55.8669,55.9162,55.7585,55.8669,17191.0
2021-06-03 13:00:00,56.69,56.82,56.57,56.82,14553.0,55.8669,55.995,55.7486,55.995,14553.0
2021-06-03 13:30:00,56.81,56.84,56.76,56.8,11591.0,55.9851,56.0147,55.9359,55.9753,11591.0
2021-06-03 14:00:00,56.83,56.84,56.65,56.76,16392.0,56.0049,56.0147,55.8275,55.9359,16392.0
2021-06-03 14:30:00,56.75,56.75,56.54,56.56,44742.0,55.926,55.926,55.7191,55.7388,44742.0
2021-06-03 15:00:00,56.59,56.68,56.57,56.65,29688.0,55.7683,55.857,55.7486,55.8275,29688.0
2021-06-03 15:30:00,56.66,56.7,56.58,56.61,62007.0,55.8373,55.8767,55.7585,55.7881,62007.0
2021-06-04 09:30:00,56.97,57.24,56.87,57.22,17029.0,56.1428,56.4089,56.0443,56.3892,17029.0
2021-06-04 10:00:00,57.25,57.33,57.02,57.16,43544.0,56.4188,56.4976,56.1921,56.3301,43544.0
2021-06-04 10:30:00,57.16,57.36,57.13,57.36,10957.0,56.3301,56.5272,56.3005,56.5272,10957.0
2021-06-04 11:00:00,57.35,57.41,57.21,57.23,37657.0,56.5173,56.5764,56.3793,56.3991,37657.0
2021-06-04 11:30:00,57.22,57.24,57.1,57.13,16104.0,56.3892,56.4089,56.2709,56.3005,16104.0
2021-06-04 12:00:00,57.14,57.26,57.13,57.24,11577.0,56.3104,56.4286,56.3005,56.4089,11577.0
2021-06-04 12:30:00,57.26,57.31,57.21,57.31,13149.0,56.4286,56.4779,56.3793,56.4779,13149.0
2021-06-04 13:00:00,57.32,57.47,57.32,57.42,15490.0,56.4877,56.6356,56.4877,56.5863,15490.0
2021-06-04 13:30:00,57.42,57.5,57.42,57.48,18427.0,56.5863,56.6651,56.5863,56.6454,18427.0
2021-06-04 14:00:00,57.48,57.59,57.47,57.57,20487.0,56.6454,56.7538,56.6356,56.7341,20487.0
2021-06-04 14:30:00,57.58,57.7,57.57,57.65,24285.0,56.744,56.8622,56.7341,56.813,24285.0
2021-06-04 15:00:00,57.61,57.82,57.61,57.82,40639.0,56.7735,56.9805,56.7735,56.9805,40639.0
2021-06-04 15:30:00,57.81,57.85,57.69,57.79,160984.0,56.9706,57.01,56.8524,56.9509,160984.0
2021-06-07 09:30:00,57.82,58.14,57.54,58.04,47583.0,56.9805,57.2958,56.7045,57.1973,47583.0
2021-06-07 10:00:00,58.06,58.07,57.82,57.92,31701.0,57.217,57.2269,56.9805,57.079,31701.0
2021-06-07 10:30:00,57.91,57.91,57.64,57.66,17995.0,57.0692,57.0692,56.8031,56.8228,17995.0
2021-06-07 11:00:00,57.65,57.69,57.55,57.63,18414.0,56.813,56.8524,56.7144,56.7932,18414.0
2021-06-07 11:30:00,57.67,57.75,57.57,57.75,10315.0,56.8327,56.9115,56.7341,56.9115,10315.0
2021-06-07 12:00:00,57.72,57.74,57.66,57.73,10217.0,56.8819,56.9016,56.8228,56.8918,10217.0
2021-06-07 12:30:00,57.72,57.77,57.54,57.68,27192.0,56.8819,56.9312,56.7045,56.8425,27192.0
2021-06-07 13:00:00,57.69,57.81,57.62,57.71,17171.0,56.8524,56.9706,56.7834,56.8721,17171.0
2021-06-07 13:30:00,57.7,57.75,57.64,57.68,15387.0,56.8622,56.9115,56.8031,56.8425,15387.0
2021-06-07 14:00:00,57.65,57.71,57.65,57.71,18543.0,56.813,56.8721,56.813,56.8721,18543.0
2021-06-07 14:30:00,57.71,57.73,57.64,57.72,24279.0,56.8721,56.8918,56.8031,56.8819,24279.0
2021-06-07 15:00:00,57.71,57.92,57.71,57.9,15441.0,56.8721,57.079,56.8721,57.0593,15441.0
2021-06-07 15:30:00,57.9,58.0,57.82,57.96,95940.0,57.0593,57.1579,56.9805,57.1185,95940.0
2021-06-08 09:30:00,58.17,58.27,58.0,58.05,64967.0,57.3254,57.424,57.1579,57.2071,64967.0
2021-06-08 10:00:00,58.09,58.14,57.91,57.98,30486.0,57.2466,57.2958,57.0692,57.1382,30486.0
2021-06-08 10:30:00,57.98,58.02,57.84,58.0,20082.0,57.1382,57.1776,57.0002,57.1579,20082.0
2021-06-08 11:00:00,58.01,58.12,57.64,57.78,20116.0,57.1677,57.2761,56.8031,56.9411,20116.0
2021-06-08 11:30:00,57.76,58.07,57.76,58.05,19681.0,56.9214,57.2269,56.9214,57.2071,19681.0
2021-06-08 12:00:00,58.04,58.28,58.04,58.28,12497.0,57.1973,57.4338,57.1973,57.4338,12497.0
2021-06-08 12:30:00,58.28,58.28,58.02,58.05,27003.0,57.4338,57.4338,57.1776,57.2071,27003.0
2021-06-08 13:00:00,58.06,58.07,57.97,57.99,42994.0,57.217,57.2269,57.1283,57.148,42994.0
2021-06-08 13:30:00,57.98,58.04,57.73,57.73,78238.0,57.1382,57.1973,56.8918,56.8918,78238.0
2021-06-08 14:00:00,57.76,57.89,57.75,57.79,19051.0,56.9214,57.0495,56.9115,56.9509,19051.0
2021-06-08 14:30:00,57.8,57.83,57.71,57.83,29214.0,56.9608,56.9903,56.8721,56.9903,29214.0
2021-06-08 15:00:00,57.83,57.91,57.77,57.85,23192.0,56.9903,57.0692,56.9312,57.01,23192.0
2021-06-08 15:30:00,57.83,57.87,57.65,57.68,77436.0,56.9903,57.0298,56.813,56.8425,77436.0
2021-06-09 09:30:00,57.6,57.84,57.23,57.3,30102.0,56.7637,57.0002,56.3991,56.468,30102.0
2021-06-09 10:00:00,57.35,57.57,57.26,57.32,22257.0,56.5173,56.7341,56.4286,56.4877,22257.0
2021-06-09 10:30:00,57.3,57.7,57.24,57.48,23840.0,56.468,56.8622,56.4089,56.6454,23840.0
2021-06-09 11:00:00,57.53,57.67,57.47,57.61,18053.0,56.6947,56.8327,56.6356,56.7735,18053.0
2021-06-09 11:30:00,57.61,57.65,57.4,57.48,19750.0,56.7735,56.813,56.5666,56.6454,19750.0
2021-06-09 12:00:00,57.47,57.59,57.42,57.53,11974.0,56.6356,56.7538,56.5863,56.6947,11974.0
2021-06-09 12:30:00,57.52,57.52,57.4,57.49,14824.0,56.6848,56.6848,56.5666,56.6553,14824.0
2021-06-09 13:00:00,57.5,57.54,57.45,57.52,10292.0,56.6651,56.7045,56.6159,56.6848,10292.0
2021-06-09 13:30:00,57.5,57.54,57.42,57.49,17223.0,56.6651,56.7045,56.5863,56.6553,17223.0
2021-06-09 14:00:00,57.47,57.56,57.46,57.56,14707.0,56.6356,56.7243,56.6257,56.7243,14707.0
2021-06-09 14:30:00,57.55,57.56,57.44,57.47,17737.0,56.7144,56.7243,56.606,56.6356,17737.0
2021-06-09 15:00:00,57.46,57.49,57.33,57.34,28719.0,56.6257,56.6553,56.4976,56.5075,28719.0
2021-06-09 15:30:00,57.32,57.36,57.22,57.3,91348.0,56.4877,56.5272,56.3892,56.468,91348.0
2021-06-10 09:30:00,57.68,57.68,57.27,57.52,37119.0,56.8425,56.8425,56.4385,56.6848,37119.0
2021-06-10 10:00:00,57.56,57.63,57.18,57.3,23513.0,56.7243,56.7932,56.3498,56.468,23513.0
2021-06-10 10:30:00,57.28,57.31,56.95,57.07,27475.0,56.4483,56.4779,56.1231,56.2414,27475.0
2021-06-10 11:00:00,57.1,57.29,57.03,57.14,21573.0,56.2709,56.4582,56.202,56.3104,21573.0
2021-06-10 11:30:00,57.12,57.2,57.06,57.1,25613.0,56.2906,56.3695,56.2315,56.2709,25613.0
2021-06-10 12:00:00,57.12,57.21,57.08,57.18,18243.0,56.2906,56.3793,56.2512,56.3498,18243.0
2021-06-10 12:30:00,57.2,57.32,57.2,57.22,12464.0,56.3695,56.4877,56.3695,56.3892,12464.0
2021-06-10 13:00:00,57.2,57.3,57.2,57.27,17859.0,56.3695,56.468,56.3695,56.4385,17859.0
2021-06-10 13:30:00,57.29,57.53,57.28,57.42,14349.0,56.4582,56.6947,56.4483,56.5863,14349.0
2021-06-10 14:00:00,57.46,57.49,57.43,57.45,6234.0,56.6257,56.6553,56.5961,56.6159,6234.0
2021-06-10 14:30:00,57.47,57.5,57.39,57.49,10900.0,56.6356,56.6651,56.5567,56.6553,10900.0
2021-06-10 15:00:00,57.5,57.59,57.46,57.49,14913.0,56.6651,56.7538,56.6257,56.6553,14913.0
2021-06-10 15:30:00,57.5,57.54,57.3,57.35,67132.0,56.6651,56.7045,56.468,56.5173,67132.0
2021-06-11 09:30:00,57.75,58.11,57.68,57.85,56026.0,56.9115,57.2663,56.8425,57.01,56026.0
2021-06-11 10:00:00,57.85,57.86,57.6,57.64,36313.0,57.01,57.0199,56.7637,56.8031,36313.0
2021-06-11 10:30:00,57.65,57.72,57.37,57.4,42965.0,56.813,56.8819,56.537,56.5666,42965.0
2021-06-11 11:00:00,57.4,57.48,57.34,57.41,38156.0,56.5666,56.6454,56.5075,56.5764,38156.0
2021-06-11 11:30:00,57.4,57.51,57.38,57.46,16836.0,56.5666,56.675,56.5469,56.6257,16836.0
2021-06-11 12:00:00,57.47,57.54,57.41,57.44,18137.0,56.6356,56.7045,56.5764,56.606,18137.0
2021-06-11 12:30:00,57.5,57.63,57.47,57.62,10455.0,56.6651,56.7932,56.6356,56.7834,10455.0
2021-06-11 13:00:00,57.61,57.69,57.55,57.67,15764.0,56.7735,56.8524,56.7144,56.8327,15764.0
2021-06-11 13:30:00,57.67,57.73,57.56,57.59,51607.0,56.8327,56.8918,56.7243,56.7538,51607.0
2021-06-11 14:00:00,57.57,57.63,57.54,57.57,16382.0,56.7341,56.7932,56.7045,56.7341,16382.0
2021-06-11 14:30:00,57.56,57.63,57.53,57.57,15954.0,56.7243,56.7932,56.6947,56.7341,15954.0
2021-06-11 15:00:00,57.56,57.6,57.49,57.58,27013.0,56.7243,56.7637,56.6553,56.744,27013.0
2021-06-11 15:30:00,57.58,57.9,57.58,57.89,112624.0,56.744,57.0593,56.744,57.0495,112624.0
2021-06-14 09:30:00,58.15,58.52,58.03,58.31,107579.0,57.3057,57.6703,57.1874,57.4634,107579.0
2021-06-14 10:00:00,58.34,58.5,58.25,58.3,44054.0,57.4929,57.6506,57.4042,57.4535,44054.0
2021-06-14 10:30:00,58.3,58.5,58.26,58.49,243150.0,57.4535,57.6506,57.4141,57.6408,243150.0
2021-06-14 11:00:00,58.47,58.49,57.49,57.7,198465.0,57.621,57.6408,56.6553,56.8622,198465.0
2021-06-14 11:30:00,57.72,57.85,57.6,57.7,39555.0,56.8819,57.01,56.7637,56.8622,39555.0
2021-06-14 12:00:00,57.69,57.83,57.64,57.76,21531.0,56.8524,56.9903,56.8031,56.9214,21531.0
2021-06-14 12:30:00,57.74,57.84,57.65,57.67,16317.0,56.9016,57.0002,56.813,56.8327,16317.0
2021-06-14 13:00:00,57.66,57.7,57.51,57.6,42031.0,56.8228,56.8622,56.675,56.7637,42031.0
2021-06-14 13:30:00,57.59,57.79,57.52,57.63,30413.0,56.7538,56.9509,56.6848,56.7932,30413.0
2021-06-14 14:00:00,57.66,57.66,57.42,57.5,30318.0,56.8228,56.8228,56.5863,56.6651,30318.0
2021-06-14 14:30:00,57.5,57.53,57.37,57.48,40145.0,56.6651,56.6947,56.537,56.6454,40145.0
2021-06-14 15:00:00,57.48,57.51,57.32,57.34,40667.0,56.6454,56.675,56.4877,56.5075,40667.0
2021-06-14 15:30:00,57.35,57.46,57.3,57.44,127859.0,56.5173,56.6257,56.468,56.606,127859.0
2021-06-15 09:30:00,57.23,57.44,57.01,57.05,39862.0,56.3991,56.606,56.1822,56.2217,39862.0
2021-06-15 10:00:00,57.02,57.06,56.51,56.54,106630.0,56.1921,56.2315,55.6895,55.7191,106630.0
2021-06-15 10:30:00,56.58,56.72,56.5,56.65,58528.0,55.7585,55.8965,55.6797,55.8275,58528.0
2021-06-15 11:00:00,56.66,56.68,56.51,56.68,54506.0,55.8373,55.857,55.6895,55.857,54506.0
2021-06-15 11:30:00,56.67,56.84,56.57,56.78,37511.0,55.8472,56.0147,55.7486,55.9556,37511.0
2021-06-15 12:00:00,56.79,57.0,56.79,56.98,30655.0,55.9654,56.1724,55.9654,56.1527,30655.0
2021-06-15 12:30:00,56.99,57.07,56.95,57.03,26366.0,56.1625,56.2414,56.1231,56.202,26366.0
2021-06-15 13:00:00,57.03,57.07,56.99,57.0,29139.0,56.202,56.2414,56.1625,56.1724,29139.0
2021-06-15 13:30:00,57.01,57.14,56.99,57.14,36638.0,56.1822,56.3104,56.1625,56.3104,36638.0
2021-06-15 14:00:00,57.14,57.19,56.91,57.0,24935.0,56.3104,56.3596,56.0837,56.1724,24935.0
2021-06-15 14:30:00,57.0,57.03,56.91,56.99,21649.0,56.1724,56.202,56.0837,56.1625,21649.0
2021-06-15 15:00:00,56.99,56.99,56.76,56.77,35468.0,56.1625,56.1625,55.9359,55.9457,35468.0
2021-06-15 15:30:00,56.77,56.77,56.61,56.65,161696.0,55.9457,55.9457,55.7881,55.8275,161696.0
2021-06-16 09:30:00,56.6,56.75,56.17,56.26,67283.0,55.7782,55.926,55.3544,55.4431,67283.0
2021-06-16 10:00:00,56.28,56.52,56.22,56.46,66829.0,55.4628,55.6994,55.4037,55.6402,66829.0
2021-06-16 10:30:00,56.47,56.66,56.41,56.65,45701.0,55.6501,55.8373,55.591,55.8275,45701.0
2021-06-16 11:00:00,56.66,57.05,56.65,57.05,45766.0,55.8373,56.2217,55.8275,56.2217,45766.0
2021-06-16 11:30:00,57.04,57.05,56.91,56.97,37191.0,56.2118,56.2217,56.0837,56.1428,37191.0
2021-06-16 12:00:00,56.96,56.96,56.68,56.69,24107.0,56.133,56.133,55.857,55.8669,24107.0
2021-06-16 12:30:00,56.69,56.77,56.61,56.67,31150.0,55.8669,55.9457,55.7881,55.8472,31150.0
2021-06-16 13:00:00,56.66,56.7,56.53,56.55,43282.0,55.8373,55.8767,55.7092,55.7289,43282.0
2021-06-16 13:30:00,56.55,56.7,56.49,56.64,33978.0,55.7289,55.8767,55.6698,55.8176,33978.0
2021-06-16 14:00:00,56.61,56.72,56.28,56.63,90816.0,55.7881,55.8965,55.4628,55.8078,90816.0
2021-06-16 14:30:00,56.6,56.7,56.27,56.48,113451.0,55.7782,55.8767,55.453,55.6599,113451.0
2021-06-16 15:00:00,56.47,56.6,56.31,56.51,81367.0,55.6501,55.7782,55.4924,55.6895,81367.0
2021-06-16 15:30:00,56.52,56.71,56.44,56.58,172767.0,55.6994,55.8866,55.6205,55.7585,172767.0
2021-06-17 09:30:00,58.08,58.95,56.88,57.12,311235.0,57.2367,58.0941,56.0541,56.2906,311235.0
2021-06-17 10:00:00,57.16,57.27,56.46,57.07,108953.0,56.3301,56.4385,55.6402,56.2414,108953.0
2021-06-17 10:30:00,57.08,57.49,56.8,56.9,147658.0,56.2512,56.6553,55.9753,56.0738,147658.0
2021-06-17 11:00:00,56.93,57.07,56.61,56.83,87234.0,56.1034,56.2414,55.7881,56.0049,87234.0
2021-06-17 11:30:00,56.83,57.03,56.68,56.79,68560.0,56.0049,56.202,55.857,55.9654,68560.0
2021-06-17 12:00:00,56.78,56.87,56.33,56.33,107205.0,55.9556,56.0443,55.5121,55.5121,107205.0
2021-06-17 12:30:00,56.35,56.63,56.22,56.63,59845.0,55.5318,55.8078,55.4037,55.8078,59845.0
2021-06-17 13:00:00,56.61,57.19,56.61,57.18,79820.0,55.7881,56.3596,55.7881,56.3498,79820.0
2021-06-17 13:30:00,57.17,57.74,57.14,57.53,81318.0,56.3399,56.9016,56.3104,56.6947,81318.0
2021-06-17 14:00:00,57.52,58.0,57.46,58.0,59925.0,56.6848,57.1579,56.6257,57.1579,59925.0
2021-06-17 14:30:00,57.99,58.34,57.96,58.27,91657.0,57.148,57.4929,57.1185,57.424,91657.0
2021-06-17 15:00:00,58.28,58.3,57.99,58.14,84228.0,57.4338,57.4535,57.148,57.2958,84228.0
2021-06-17 15:30:00,58.15,58.45,57.73,57.83,228263.0,57.3057,57.6013,56.8918,56.9903,228263.0
2021-06-18 09:30:00,57.3,57.56,56.67,56.72,262245.0,56.468,56.7243,55.8472,55.8965,262245.0
2021-06-18 10:00:00,56.67,56.71,56.25,56.54,112006.0,55.8472,55.8866,55.4333,55.7191,112006.0
2021-06-18 10:30:00,56.54,56.55,56.05,56.1,69745.0,55.7191,55.7289,55.2362,55.2855,69745.0
2021-06-18 11:00:00,56.07,56.11,55.5,55.58,66457.0,55.2559,55.2953,54.6942,54.773,66457.0
2021-06-18 11:30:00,55.57,56.07,55.54,55.97,70075.0,54.7632,55.2559,54.7336,55.1573,70075.0
2021-06-18 12:00:00,55.96,56.25,55.9,56.12,52270.0,55.1475,55.4333,55.0884,55.3052,52270.0
2021-06-18 12:30:00,56.09,56.16,55.9,56.03,74654.0,55.2756,55.3446,55.0884,55.2165,74654.0
2021-06-18 13:00:00,56.02,56.06,55.91,55.93,56357.0,55.2066,55.246,55.0982,55.1179,56357.0
2021-06-18 13:30:00,55.92,56.07,55.87,55.88,54757.0,55.1081,55.2559,55.0588,55.0687,54757.0
2021-06-18 14:00:00,55.86,55.97,55.83,55.93,82657.0,55.0489,55.1573,55.0194,55.1179,82657.0
2021-06-18 14:30:00,55.92,55.93,55.33,55.38,110095.0,55.1081,55.1179,54.5266,54.5759,110095.0
2021-06-18 15:00:00,55.37,55.93,55.33,55.71,90940.0,54.5661,55.1179,54.5266,54.9011,90940.0
2021-06-18 15:30:00,55.72,55.94,55.53,55.66,303806.0,54.911,55.1278,54.7237,54.8518,303806.0
2021-06-21 09:30:00,56.12,56.41,55.55,56.29,110922.0,55.3052,55.591,54.7434,55.4727,110922.0
2021-06-21 10:00:00,56.29,56.6,56.22,56.55,78626.0,55.4727,55.7782,55.4037,55.7289,78626.0
2021-06-21 10:30:00,56.57,56.72,56.5,56.52,43544.0,55.7486,55.8965,55.6797,55.6994,43544.0
2021-06-21 11:00:00,56.54,56.57,56.32,56.42,48576.0,55.7191,55.7486,55.5023,55.6008,48576.0
2021-06-21 11:30:00,56.41,56.63,56.39,56.57,49087.0,55.591,55.8078,55.5712,55.7486,49087.0
2021-06-21 12:00:00,56.55,56.65,56.47,56.52,35076.0,55.7289,55.8275,55.6501,55.6994,35076.0
2021-06-21 12:30:00,56.51,56.6,56.42,56.55,33348.0,55.6895,55.7782,55.6008,55.7289,33348.0
2021-06-21 13:00:00,56.55,56.77,56.54,56.7,34100.0,55.7289,55.9457,55.7191,55.8767,34100.0
2021-06-21 13:30:00,56.71,56.88,56.67,56.88,39318.0,55.8866,56.0541,55.8472,56.0541,39318.0
2021-06-21 14:00:00,56.88,56.94,56.7,56.75,53331.0,56.0541,56.1133,55.8767,55.926,53331.0
2021-06-21 14:30:00,56.76,56.76,56.62,56.73,44526.0,55.9359,55.9359,55.7979,55.9063,44526.0
2021-06-21 15:00:00,56.74,56.81,56.63,56.73,52272.0,55.9162,55.9851,55.8078,55.9063,52272.0
2021-06-21 15:30:00,56.71,56.76,56.6,56.72,149102.0,55.8866,55.9359,55.7782,55.8965,149102.0
2021-06-22 09:30:00,56.72,56.74,56.2,56.5,54474.0,55.8965,55.9162,55.384,55.6797,54474.0
2021-06-22 10:00:00,56.45,56.64,56.41,56.56,21359.0,55.6304,55.8176,55.591,55.7388,21359.0
2021-06-22 10:30:00,56.55,56.84,56.49,56.76,22930.0,55.7289,56.0147,55.6698,55.9359,22930.0
2021-06-22 11:00:00,56.74,56.96,56.74,56.81,19739.0,55.9162,56.133,55.9162,55.9851,19739.0
2021-06-22 11:30:00,56.84,56.91,56.6,56.6,17600.0,56.0147,56.0837,55.7782,55.7782,17600.0
2021-06-22 12:00:00,56.6,56.77,56.58,56.76,19936.0,55.7782,55.9457,55.7585,55.9359,19936.0
2021-06-22 12:30:00,56.76,56.77,56.69,56.7,13795.0,55.9359,55.9457,55.8669,55.8767,13795.0
2021-06-22 13:00:00,56.71,56.76,56.63,56.71,9523.0,55.8866,55.9359,55.8078,55.8866,9523.0
2021-06-22 13:30:00,56.7,56.73,56.66,56.69,12823.0,55.8767,55.9063,55.8373,55.8669,12823.0
2021-06-22 14:00:00,56.68,56.68,56.62,56.65,12702.0,55.857,55.857,55.7979,55.8275,12702.0
2021-06-22 14:30:00,56.64,56.81,56.64,56.75,18461.0,55.8176,55.9851,55.8176,55.926,18461.0
2021-06-22 15:00:00,56.76,57.16,56.75,57.1,42354.0,55.9359,56.3301,55.926,56.2709,42354.0
2021-06-22 15:30:00,57.1,57.14,56.8,56.95,148507.0,56.2709,56.3104,55.9753,56.1231,148507.0
2021-06-23 09:30:00,56.95,56.99,56.58,56.8,20712.0,56.1231,56.1625,55.7585,55.9753,20712.0
2021-06-23 10:00:00,56.8,57.0,56.69,56.89,18027.0,55.9753,56.1724,55.8669,56.064,18027.0
2021-06-23 10:30:00,56.9,56.95,56.62,56.94,26596.0,56.0738,56.1231,55.7979,56.1133,26596.0
2021-06-23 11:00:00,56.98,56.99,56.69,56.78,20780.0,56.1527,56.1625,55.8669,55.9556,20780.0
2021-06-23 11:30:00,56.73,56.91,56.68,56.85,12095.0,55.9063,56.0837,55.857,56.0246,12095.0
2021-06-23 12:00:00,56.82,56.9,56.79,56.85,10575.0,55.995,56.0738,55.9654,56.0246,10575.0
2021-06-23 12:30:00,56.83,56.87,56.69,56.78,13841.0,56.0049,56.0443,55.8669,55.9556,13841.0
2021-06-23 13:00:00,56.78,56.93,56.74,56.93,13022.0,55.9556,56.1034,55.9162,56.1034,13022.0
2021-06-23 13:30:00,56.92,56.94,56.83,56.83,9854.0,56.0936,56.1133,56.0049,56.0049,9854.0
2021-06-23 14:00:00,56.85,56.87,56.74,56.83,11947.0,56.0246,56.0443,55.9162,56.0049,11947.0
2021-06-23 14:30:00,56.83,56.84,56.71,56.74,11072.0,56.0049,56.0147,55.8866,55.9162,11072.0
2021-06-23 15:00:00,56.71,56.83,56.64,56.81,15637.0,55.8866,56.0049,55.8176,55.9851,15637.0
2021-06-23 15:30:00,56.8,56.82,56.55,56.56,73053.0,55.9753,55.995,55.7289,55.7388,73053.0
2021-06-24 09:30:00,57.06,57.17,56.71,56.94,33890.0,56.2315,56.3399,55.8866,56.1133,33890.0
2021-06-24 10:00:00,56.95,57.14,56.9,57.09,18256.0,56.1231,56.3104,56.0738,56.2611,18256.0
2021-06-24 10:30:00,57.07,57.1,56.85,57.06,29849.0,56.2414,56.2709,56.0246,56.2315,29849.0
2021-06-24 11:00:00,57.06,57.17,57.04,57.1,17820.0,56.2315,56.3399,56.2118,56.2709,17820.0
2021-06-24 11:30:00,57.15,57.3,57.12,57.18,18766.0,56.3202,56.468,56.2906,56.3498,18766.0
2021-06-24 12:00:00,57.17,57.17,57.04,57.12,12496.0,56.3399,56.3399,56.2118,56.2906,12496.0
2021-06-24 12:30:00,57.11,57.33,57.06,57.29,12497.0,56.2808,56.4976,56.2315,56.4582,12497.0
2021-06-24 13:00:00,57.3,57.41,57.3,57.32,14852.0,56.468,56.5764,56.468,56.4877,14852.0
2021-06-24 13:30:00,57.3,57.43,57.21,57.41,20338.0,56.468,56.5961,56.3793,56.5764,20338.0
2021-06-24 14:00:00,57.41,57.53,57.41,57.51,21660.0,56.5764,56.6947,56.5764,56.675,21660.0
2021-06-24 14:30:00,57.53,57.76,57.52,57.63,71533.0,56.6947,56.9214,56.6848,56.7932,71533.0
2021-06-24 15:00:00,57.63,57.68,57.51,57.54,19342.0,56.7932,56.8425,56.675,56.7045,19342.0
2021-06-24 15:30:00,57.55,57.65,57.46,57.55,116306.0,56.7144,56.813,56.6257,56.7144,116306.0
2021-06-25 09:30:00,57.69,57.86,57.53,57.82,27189.0,56.8524,57.0199,56.6947,56.9805,27189.0
2021-06-25 10:00:00,57.79,58.05,57.77,57.96,39108.0,56.9509,57.2071,56.9312,57.1185,39108.0
2021-06-25 10:30:00,57.95,57.98,57.68,57.74,13945.0,57.1086,57.1382,56.8425,56.9016,13945.0
2021-06-25 11:00:00,57.76,57.9,57.74,57.88,16683.0,56.9214,57.0593,56.9016,57.0396,16683.0
2021-06-25 11:30:00,57.86,57.98,57.82,57.94,50640.0,57.0199,57.1382,56.9805,57.0987,50640.0
2021-06-25 12:00:00,57.94,58.06,57.85,57.85,15411.0,57.0987,57.217,57.01,57.01,15411.0
2021-06-25 12:30:00,57.86,57.88,57.77,57.81,18038.0,57.0199,57.0396,56.9312,56.9706,18038.0
2021-06-25 13:00:00,57.77,57.86,57.74,57.83,26317.0,56.9312,57.0199,56.9016,56.9903,26317.0
2021-06-25 13:30:00,57.83,57.84,57.51,57.54,95663.0,56.9903,57.0002,56.675,56.7045,95663.0
2021-06-25 14:00:00,57.56,57.69,57.53,57.55,26462.0,56.7243,56.8524,56.6947,56.7144,26462.0
2021-06-25 14:30:00,57.55,57.64,57.44,57.6,31722.0,56.7144,56.8031,56.606,56.7637,31722.0
2021-06-25 15:00:00,57.59,57.62,57.49,57.51,21385.0,56.7538,56.7834,56.6553,56.675,21385.0
2021-06-25 15:30:00,57.49,57.52,57.2,57.45,142345.0,56.6553,56.6848,56.3695,56.6159,142345.0
2021-06-28 09:30:00,57.86,58.03,57.62,57.96,46899.0,57.0199,57.1874,56.7834,57.1185,46899.0
2021-06-28 10:00:00,57.94,58.04,57.73,58.0,35846.0,57.0987,57.1973,56.8918,57.1579,35846.0
2021-06-28 10:30:00,57.98,58.31,57.93,58.26,30520.0,57.1382,57.4634,57.0889,57.4141,30520.0
2021-06-28 11:00:00,58.29,58.43,58.23,58.35,32776.0,57.4437,57.5816,57.3845,57.5028,32776.0
2021-06-28 11:30:00,58.34,58.44,58.26,58.44,22459.0,57.4929,57.5915,57.4141,57.5915,22459.0
2021-06-28 12:00:00,58.45,58.48,58.3,58.31,23817.0,57.6013,57.6309,57.4535,57.4634,23817.0
2021-06-28 12:30:00,58.28,58.28,58.18,58.21,15721.0,57.4338,57.4338,57.3353,57.3648,15721.0
2021-06-28 13:00:00,58.18,58.18,57.78,57.8,32865.0,57.3353,57.3353,56.9411,56.9608,32865.0
2021-06-28 13:30:00,57.79,57.86,57.68,57.86,92463.0,56.9509,57.0199,56.8425,57.0199,92463.0
2021-06-28 14:00:00,57.85,58.08,57.83,58.03,16926.0,57.01,57.2367,56.9903,57.1874,16926.0
2021-06-28 14:30:00,58.03,58.08,57.93,58.0,22596.0,57.1874,57.2367,57.0889,57.1579,22596.0
2021-06-28 15:00:00,58.01,58.12,57.95,58.06,19113.0,57.1677,57.2761,57.1086,57.217,19113.0
2021-06-28 15:30:00,58.08,58.24,58.04,58.24,125313.0,57.2367,57.3944,57.1973,57.3944,125313.0
2021-06-29 09:30:00,58.16,58.59,57.88,58.37,42602.0,57.3155,57.7393,57.0396,57.5225,42602.0
2021-06-29 10:00:00,58.4,58.4,58.07,58.13,29272.0,57.5521,57.5521,57.2269,57.286,29272.0
2021-06-29 10:30:00,58.13,58.31,58.12,58.3,31550.0,57.286,57.4634,57.2761,57.4535,31550.0
2021-06-29 11:00:00,58.3,58.35,58.22,58.33,27971.0,57.4535,57.5028,57.3747,57.4831,27971.0
2021-06-29 11:30:00,58.34,58.34,58.17,58.24,32844.0,57.4929,57.4929,57.3254,57.3944,32844.0
2021-06-29 12:00:00,58.24,58.29,58.18,58.21,32960.0,57.3944,57.4437,57.3353,57.3648,32960.0
2021-06-29 12:30:00,58.21,58.24,58.05,58.09,24313.0,57.3648,57.3944,57.2071,57.2466,24313.0
2021-06-29 13:00:00,58.09,58.09,57.94,57.97,25967.0,57.2466,57.2466,57.0987,57.1283,25967.0
2021-06-29 13:30:00,57.96,58.05,57.9,58.02,28469.0,57.1185,57.2071,57.0593,57.1776,28469.0
2021-06-29 14:00:00,58.02,58.13,57.97,58.07,23868.0,57.1776,57.286,57.1283,57.2269,23868.0
2021-06-29 14:30:00,58.08,58.1,57.95,58.01,22365.0,57.2367,57.2564,57.1086,57.1677,22365.0
2021-06-29 15:00:00,58.0,58.25,57.97,58.22,22747.0,57.1579,57.4042,57.1283,57.3747,22747.0
2021-06-29 15:30:00,58.21,58.36,58.2,58.36,73473.0,57.3648,57.5126,57.355,57.5126,73473.0
2021-06-30 09:30:00,58.07,58.35,57.81,57.99,47491.0,57.2269,57.5028,56.9706,57.148,47491.0
2021-06-30 10:00:00,58.03,58.27,58.03,58.21,20081.0,57.1874,57.424,57.1874,57.3648,20081.0
2021-06-30 10:30:00,58.22,58.34,58.15,58.32,23333.0,57.3747,57.4929,57.3057,57.4732,23333.0
2021-06-30 11:00:00,58.33,58.35,58.0,58.11,22611.0,57.4831,57.5028,57.1579,57.2663,22611.0
2021-06-30 11:30:00,58.09,58.19,58.08,58.16,21108.0,57.2466,57.3451,57.2367,57.3155,21108.0
2021-06-30 12:00:00,58.14,58.21,58.1,58.2,14884.0,57.2958,57.3648,57.2564,57.355,14884.0
2021-06-30 12:30:00,58.22,58.3,57.88,57.88,24219.0,57.3747,57.4535,57.0396,57.0396,24219.0
2021-06-30 13:00:00,57.89,57.9,57.6,57.62,33058.0,57.0495,57.0593,56.7637,56.7834,33058.0
2021-06-30 13:30:00,57.62,57.88,57.62,57.87,19024.0,56.7834,57.0396,56.7834,57.0298,19024.0
2021-06-30 14:00:00,57.86,57.89,57.78,57.84,27442.0,57.0199,57.0495,56.9411,57.0002,27442.0
2021-06-30 14:30:00,57.84,58.05,57.84,57.98,36218.0,57.0002,57.2071,57.0002,57.1382,36218.0
2021-06-30 15:00:00,57.98,58.17,57.98,58.13,14811.0,57.1382,57.3254,57.1382,57.286,14811.0
2021-06-30 15:30:00,58.13,58.29,58.07,58.12,76099.0,57.286,57.4437,57.2269,57.2761,76099.0
2021-07-01 09:30:00,58.29,58.44,57.67,57.74,66149.0,57.4437,57.5915,56.8327,56.9016,66149.0
2021-07-01 10:00:00,57.77,58.13,57.65,58.02,35115.0,56.9312,57.286,56.813,57.1776,35115.0
2021-07-01 10:30:00,58.04,58.06,57.89,57.96,22378.0,57.1973,57.217,57.0495,57.1185,22378.0
2021-07-01 11:00:00,57.94,58.0,57.65,57.72,23523.0,57.0987,57.1579,56.813,56.8819,23523.0
2021-07-01 11:30:00,57.75,57.83,57.66,57.74,15808.0,56.9115,56.9903,56.8228,56.9016,15808.0
2021-07-01 12:00:00,57.72,57.87,57.72,57.86,11419.0,56.8819,57.0298,56.8819,57.0199,11419.0
2021-07-01 12:30:00,57.9,58.01,57.87,57.98,12464.0,57.0593,57.1677,57.0298,57.1382,12464.0
2021-07-01 13:00:00,57.97,58.06,57.96,57.99,13690.0,57.1283,57.217,57.1185,57.148,13690.0
2021-07-01 13:30:00,57.99,58.09,57.96,57.96,18302.0,57.148,57.2466,57.1185,57.1185,18302.0
2021-07-01 14:00:00,57.97,58.05,57.92,58.05,11810.0,57.1283,57.2071,57.079,57.2071,11810.0
2021-07-01 14:30:00,58.05,58.2,58.04,58.17,19093.0,57.2071,57.355,57.1973,57.3254,19093.0
2021-07-01 15:00:00,58.18,58.19,58.09,58.13,20883.0,57.3353,57.3451,57.2466,57.286,20883.0
2021-07-01 15:30:00,58.14,58.18,57.91,58.05,86646.0,57.2958,57.3353,57.0692,57.2071,86646.0
2021-07-02 09:30:00,58.12,58.34,58.0,58.16,28668.0,57.2761,57.4929,57.1579,57.3155,28668.0
2021-07-02 10:00:00,58.18,58.44,58.17,58.33,21123.0,57.3353,57.5915,57.3254,57.4831,21123.0
2021-07-02 10:30:00,58.34,58.4,58.22,58.29,15369.0,57.4929,57.5521,57.3747,57.4437,15369.0
2021-07-02 11:00:00,58.29,58.29,58.08,58.19,12272.0,57.4437,57.4437,57.2367,57.3451,12272.0
2021-07-02 11:30:00,58.21,58.21,58.06,58.08,10356.0,57.3648,57.3648,57.217,57.2367,10356.0
2021-07-02 12:00:00,58.07,58.1,57.94,57.98,19745.0,57.2269,57.2564,57.0987,57.1382,19745.0
2021-07-02 12:30:00,57.98,58.15,57.96,58.14,11550.0,57.1382,57.3057,57.1185,57.2958,11550.0
2021-07-02 13:00:00,58.2,58.25,58.13,58.17,16898.0,57.355,57.4042,57.286,57.3254,16898.0
2021-07-02 13:30:00,58.17,58.24,58.14,58.18,9705.0,57.3254,57.3944,57.2958,57.3353,9705.0
2021-07-02 14:00:00,58.19,58.42,58.19,58.4,19434.0,57.3451,57.5718,57.3451,57.5521,19434.0
2021-07-02 14:30:00,58.41,58.48,58.3,58.33,15918.0,57.5619,57.6309,57.4535,57.4831,15918.0
2021-07-02 15:00:00,58.32,58.37,58.29,58.35,12880.0,57.4732,57.5225,57.4437,57.5028,12880.0
2021-07-02 15:30:00,58.33,58.4,58.3,58.38,49874.0,57.4831,57.5521,57.4535,57.5324,49874.0
2021-07-06 09:30:00,58.44,58.44,57.57,57.6,41851.0,57.5915,57.5915,56.7341,56.7637,41851.0
2021-07-06 10:00:00,57.56,57.76,57.27,57.3,40003.0,56.7243,56.9214,56.4385,56.468,40003.0
2021-07-06 10:30:00,57.3,57.3,56.8,56.85,54432.0,56.468,56.468,55.9753,56.0246,54432.0
2021-07-06 11:00:00,56.85,56.87,56.53,56.66,52965.0,56.0246,56.0443,55.7092,55.8373,52965.0
2021-07-06 11:30:00,56.68,56.93,56.68,56.78,22385.0,55.857,56.1034,55.857,55.9556,22385.0
2021-07-06 12:00:00,56.77,56.78,56.51,56.62,21697.0,55.9457,55.9556,55.6895,55.7979,21697.0
2021-07-06 12:30:00,56.6,56.6,56.41,56.54,33587.0,55.7782,55.7782,55.591,55.7191,33587.0
2021-07-06 13:00:00,56.53,56.73,56.49,56.7,18502.0,55.7092,55.9063,55.6698,55.8767,18502.0
2021-07-06 13:30:00,56.7,56.86,56.69,56.82,16401.0,55.8767,56.0344,55.8669,55.995,16401.0
2021-07-06 14:00:00,56.82,56.93,56.82,56.92,20194.0,55.995,56.1034,55.995,56.0936,20194.0
2021-07-06 14:30:00,56.94,56.98,56.88,56.97,19456.0,56.1133,56.1527,56.0541,56.1428,19456.0
2021-07-06 15:00:00,56.96,57.07,56.94,57.05,18360.0,56.133,56.2414,56.1133,56.2217,18360.0
2021-07-06 15:30:00,57.05,57.15,56.94,57.07,87032.0,56.2217,56.3202,56.1133,56.2414,87032.0
2021-07-07 09:30:00,57.14,57.65,57.14,57.53,33706.0,56.3104,56.813,56.3104,56.6947,33706.0
2021-07-07 10:00:00,57.51,57.55,56.88,56.89,33130.0,56.675,56.7144,56.0541,56.064,33130.0
2021-07-07 10:30:00,56.85,56.88,56.41,56.58,21803.0,56.0246,56.0541,55.591,55.7585,21803.0
2021-07-07 11:00:00,56.6,56.97,56.54,56.95,16901.0,55.7782,56.1428,55.7191,56.1231,16901.0
2021-07-07 11:30:00,57.04,57.3,57.04,57.26,13019.0,56.2118,56.468,56.2118,56.4286,13019.0
2021-07-07 12:00:00,57.29,57.36,57.24,57.33,15933.0,56.4582,56.5272,56.4089,56.4976,15933.0
2021-07-07 12:30:00,57.32,57.46,57.3,57.4,10965.0,56.4877,56.6257,56.468,56.5666,10965.0
2021-07-07 13:00:00,57.39,57.4,57.21,57.22,22754.0,56.5567,56.5666,56.3793,56.3892,22754.0
2021-07-07 13:30:00,57.22,57.44,57.19,57.38,21738.0,56.3892,56.606,56.3596,56.5469,21738.0
2021-07-07 14:00:00,57.39,57.57,57.3,57.35,20239.0,56.5567,56.7341,56.468,56.5173,20239.0
2021-07-07 14:30:00,57.33,57.5,57.22,57.43,22758.0,56.4976,56.6651,56.3892,56.5961,22758.0
2021-07-07 15:00:00,57.44,57.61,57.41,57.54,34091.0,56.606,56.7735,56.5764,56.7045,34091.0
2021-07-07 15:30:00,57.53,57.71,57.47,57.48,94296.0,56.6947,56.8721,56.6356,56.6454,94296.0
2021-07-08 09:30:00,56.0,56.37,55.5,55.91,69646.0,55.1869,55.5515,54.6942,55.0982,69646.0
2021-07-08 10:00:00,56.01,56.19,55.69,56.16,59601.0,55.1968,55.3742,54.8814,55.3446,59601.0
2021-07-08 10:30:00,56.16,56.44,56.12,56.23,42305.0,55.3446,55.6205,55.3052,55.4136,42305.0
2021-07-08 11:00:00,56.21,56.7,56.21,56.67,21206.0,55.3939,55.8767,55.3939,55.8472,21206.0
2021-07-08 11:30:00,56.67,56.88,56.62,56.88,20038.0,55.8472,56.0541,55.7979,56.0541,20038.0
2021-07-08 12:00:00,56.85,57.07,56.84,57.06,11576.0,56.0246,56.2414,56.0147,56.2315,11576.0
2021-07-08 12:30:00,57.05,57.14,57.03,57.06,15641.0,56.2217,56.3104,56.202,56.2315,15641.0
2021-07-08 13:00:00,57.06,57.06,56.8,56.93,19882.0,56.2315,56.2315,55.9753,56.1034,19882.0
2021-07-08 13:30:00,57.0,57.04,56.8,56.85,20277.0,56.1724,56.2118,55.9753,56.0246,20277.0
2021-07-08 14:00:00,56.84,56.84,56.66,56.67,86546.0,56.0147,56.0147,55.8373,55.8472,86546.0
2021-07-08 14:30:00,56.64,56.68,56.5,56.53,13463.0,55.8176,55.857,55.6797,55.7092,13463.0
2021-07-08 15:00:00,56.53,56.54,56.32,56.41,40214.0,55.7092,55.7191,55.5023,55.591,40214.0
2021-07-08 15:30:00,56.39,56.46,56.14,56.4,144289.0,55.5712,55.6402,55.3249,55.5811,144289.0
2021-07-09 09:30:00,56.86,57.85,56.75,57.78,44520.0,56.0344,57.01,55.926,56.9411,44520.0
2021-07-09 10:00:00,57.77,58.05,57.77,58.01,28789.0,56.9312,57.2071,56.9312,57.1677,28789.0
2021-07-09 10:30:00,58.03,58.14,57.73,57.86,33717.0,57.1874,57.2958,56.8918,57.0199,33717.0
2021-07-09 11:00:00,57.85,58.04,57.79,57.99,36871.0,57.01,57.1973,56.9509,57.148,36871.0
2021-07-09 11:30:00,57.99,58.03,57.85,57.86,16279.0,57.148,57.1874,57.01,57.0199,16279.0
2021-07-09 12:00:00,57.86,57.92,57.78,57.79,11726.0,57.0199,57.079,56.9411,56.9509,11726.0
2021-07-09 12:30:00,57.77,57.98,57.75,57.88,14027.0,56.9312,57.1382,56.9115,57.0396,14027.0
2021-07-09 13:00:00,57.91,57.98,57.88,57.96,12555.0,57.0692,57.1382,57.0396,57.1185,12555.0
2021-07-09 13:30:00,57.97,58.2,57.97,58.09,25956.0,57.1283,57.355,57.1283,57.2466,25956.0
2021-07-09 14:00:00,58.1,58.14,58.01,58.1,22487.0,57.2564,57.2958,57.1677,57.2564,22487.0
2021-07-09 14:30:00,58.11,58.22,58.1,58.15,20078.0,57.2663,57.3747,57.2564,57.3057,20078.0
2021-07-09 15:00:00,58.15,58.16,58.03,58.06,17895.0,57.3057,57.3155,57.1874,57.217,17895.0
2021-07-09 15:30:00,58.07,58.08,57.87,57.89,73128.0,57.2269,57.2367,57.0298,57.0495,73128.0
2021-07-12 09:30:00,57.86,58.03,57.65,57.98,49736.0,57.0199,57.1874,56.813,57.1382,49736.0
2021-07-12 10:00:00,57.99,58.17,57.77,57.85,23130.0,57.148,57.3254,56.9312,57.01,23130.0
2021-07-12 10:30:00,57.84,58.01,57.79,57.92,15762.0,57.0002,57.1677,56.9509,57.079,15762.0
2021-07-12 11:00:00,57.91,58.0,57.81,57.9,18700.0,57.0692,57.1579,56.9706,57.0593,18700.0
2021-07-12 11:30:00,57.86,58.15,57.86,58.09,17472.0,57.0199,57.3057,57.0199,57.2466,17472.0
2021-07-12 12:00:00,58.06,58.08,57.89,57.9,18448.0,57.217,57.2367,57.0495,57.0593,18448.0
2021-07-12 12:30:00,57.9,57.9,57.78,57.8,13370.0,57.0593,57.0593,56.9411,56.9608,13370.0
2021-07-12 13:00:00,57.82,57.85,57.7,57.74,33106.0,56.9805,57.01,56.8622,56.9016,33106.0
2021-07-12 13:30:00,57.75,58.0,57.73,57.99,14803.0,56.9115,57.1579,56.8918,57.148,14803.0
2021-07-12 14:00:00,57.99,58.18,57.94,58.15,22751.0,57.148,57.3353,57.0987,57.3057,22751.0
2021-07-12 14:30:00,58.17,58.18,58.06,58.1,15726.0,57.3254,57.3353,57.217,57.2564,15726.0
2021-07-12 15:00:00,58.11,58.16,57.94,58.16,37683.0,57.2663,57.3155,57.0987,57.3155,37683.0
2021-07-12 15:30:00,58.16,58.16,57.87,57.93,89345.0,57.3155,57.3155,57.0298,57.0889,89345.0
2021-07-13 09:30:00,57.69,57.83,57.27,57.3,27107.0,56.8524,56.9903,56.4385,56.468,27107.0
2021-07-13 10:00:00,57.27,57.35,57.16,57.21,13047.0,56.4385,56.5173,56.3301,56.3793,13047.0
2021-07-13 10:30:00,57.24,57.32,57.0,57.0,24512.0,56.4089,56.4877,56.1724,56.1724,24512.0
2021-07-13 11:00:00,57.05,57.27,57.05,57.23,16034.0,56.2217,56.4385,56.2217,56.3991,16034.0
2021-07-13 11:30:00,57.2,57.35,57.05,57.35,10970.0,56.3695,56.5173,56.2217,56.5173,10970.0
2021-07-13 12:00:00,57.35,57.36,57.22,57.22,8542.0,56.5173,56.5272,56.3892,56.3892,8542.0
2021-07-13 12:30:00,57.21,57.22,57.11,57.12,9580.0,56.3793,56.3892,56.2808,56.2906,9580.0
2021-07-13 13:00:00,57.17,57.17,56.92,56.98,12514.0,56.3399,56.3399,56.0936,56.1527,12514.0
2021-07-13 13:30:00,56.96,57.1,56.91,57.1,10151.0,56.133,56.2709,56.0837,56.2709,10151.0
2021-07-13 14:00:00,57.11,57.33,56.98,57.28,16553.0,56.2808,56.4976,56.1527,56.4483,16553.0
2021-07-13 14:30:00,57.26,57.27,57.07,57.22,11971.0,56.4286,56.4385,56.2414,56.3892,11971.0
2021-07-13 15:00:00,57.21,57.26,57.1,57.18,20972.0,56.3793,56.4286,56.2709,56.3498,20972.0
2021-07-13 15:30:00,57.18,57.28,57.01,57.08,65567.0,56.3498,56.4483,56.1822,56.2512,65567.0
2021-07-14 09:30:00,57.9,58.62,57.7,57.7,203191.0,57.0593,57.7689,56.8622,56.8622,203191.0
2021-07-14 10:00:00,57.73,57.99,57.39,57.42,53036.0,56.8918,57.148,56.5567,56.5863,53036.0
2021-07-14 10:30:00,57.42,57.55,57.31,57.49,21162.0,56.5863,56.7144,56.4779,56.6553,21162.0
2021-07-14 11:00:00,57.51,57.51,57.15,57.15,17202.0,56.675,56.675,56.3202,56.3202,17202.0
2021-07-14 11:30:00,57.25,57.42,57.05,57.09,34638.0,56.4188,56.5863,56.2217,56.2611,34638.0
2021-07-14 12:00:00,57.12,57.43,57.12,57.42,12299.0,56.2906,56.5961,56.2906,56.5863,12299.0
2021-07-14 12:30:00,57.43,57.64,57.42,57.59,16056.0,56.5961,56.8031,56.5863,56.7538,16056.0
2021-07-14 13:00:00,57.58,57.59,57.32,57.41,35261.0,56.744,56.7538,56.4877,56.5764,35261.0
2021-07-14 13:30:00,57.39,57.43,57.29,57.36,26244.0,56.5567,56.5961,56.4582,56.5272,26244.0
2021-07-14 14:00:00,57.36,57.5,57.36,57.41,10533.0,56.5272,56.6651,56.5272,56.5764,10533.0
2021-07-14 14:30:00,57.41,57.43,57.15,57.34,98622.0,56.5764,56.5961,56.3202,56.5075,98622.0
2021-07-14 15:00:00,57.31,57.36,57.27,57.31,27054.0,56.4779,56.5272,56.4385,56.4779,27054.0
2021-07-14 15:30:00,57.29,57.4,57.0,57.04,103358.0,56.4582,56.5666,56.1724,56.2118,103358.0
2021-07-15 09:30:00,56.64,56.64,55.93,56.55,71752.0,55.8176,55.8176,55.1179,55.7289,71752.0
2021-07-15 10:00:00,56.59,56.98,56.53,56.55,13842.0,55.7683,56.1527,55.7092,55.7289,13842.0
2021-07-15 10:30:00,56.6,56.76,56.45,56.68,14521.0,55.7782,55.9359,55.6304,55.857,14521.0
2021-07-15 11:00:00,56.64,56.65,56.27,56.47,24884.0,55.8176,55.8275,55.453,55.6501,24884.0
2021-07-15 11:30:00,56.51,56.73,56.46,56.62,13496.0,55.6895,55.9063,55.6402,55.7979,13496.0
2021-07-15 12:00:00,56.59,56.66,56.45,56.51,16991.0,55.7683,55.8373,55.6304,55.6895,16991.0
2021-07-15 12:30:00,56.46,56.48,56.35,56.36,11192.0,55.6402,55.6599,55.5318,55.5417,11192.0
2021-07-15 13:00:00,56.33,56.35,56.09,56.13,9997.0,55.5121,55.5318,55.2756,55.315,9997.0
2021-07-15 13:30:00,56.09,56.1,55.87,55.87,20046.0,55.2756,55.2855,55.0588,55.0588,20046.0
2021-07-15 14:00:00,55.86,56.06,55.86,56.02,23929.0,55.0489,55.246,55.0489,55.2066,23929.0
2021-07-15 14:30:00,56.03,56.17,56.02,56.14,16516.0,55.2165,55.3544,55.2066,55.3249,16516.0
2021-07-15 15:00:00,56.14,56.23,56.06,56.2,22612.0,55.3249,55.4136,55.246,55.384,22612.0
2021-07-15 15:30:00,56.21,56.32,56.13,56.2,92458.0,55.3939,55.5023,55.315,55.384,92458.0
2021-07-16 09:30:00,56.51,56.73,56.27,56.35,40446.0,55.6895,55.9063,55.453,55.5318,40446.0
2021-07-16 10:00:00,56.37,56.4,55.88,55.88,35521.0,55.5515,55.5811,55.0687,55.0687,35521.0
2021-07-16 10:30:00,55.91,56.08,55.78,55.94,28262.0,55.0982,55.2657,54.9701,55.1278,28262.0
2021-07-16 11:00:00,55.97,55.98,55.86,55.89,11801.0,55.1573,55.1672,55.0489,55.0785,11801.0
2021-07-16 11:30:00,55.9,56.02,55.88,55.98,15825.0,55.0884,55.2066,55.0687,55.1672,15825.0
2021-07-16 12:00:00,55.97,56.01,55.78,55.79,21240.0,55.1573,55.1968,54.9701,54.98,21240.0
2021-07-16 12:30:00,55.78,55.78,55.67,55.69,17603.0,54.9701,54.9701,54.8617,54.8814,17603.0
2021-07-16 13:00:00,55.67,55.68,55.5,55.51,21798.0,54.8617,54.8716,54.6942,54.704,21798.0
2021-07-16 13:30:00,55.53,55.53,55.3,55.32,22124.0,54.7237,54.7237,54.4971,54.5168,22124.0
2021-07-16 14:00:00,55.31,55.38,55.22,55.27,24016.0,54.5069,54.5759,54.4182,54.4675,24016.0
2021-07-16 14:30:00,55.28,55.31,55.09,55.12,33225.0,54.4774,54.5069,54.2901,54.3197,33225.0
2021-07-16 15:00:00,55.11,55.11,54.69,54.88,130824.0,54.3098,54.3098,53.8959,54.0832,130824.0
2021-07-16 15:30:00,54.85,54.92,54.73,54.87,152669.0,54.0536,54.1226,53.9353,54.0733,152669.0
2021-07-19 09:30:00,53.82,53.83,53.3,53.35,79452.0,53.0386,53.0484,52.5261,52.5754,79452.0
2021-07-19 10:00:00,53.32,53.65,53.21,53.65,46045.0,52.5458,52.871,52.4374,52.871,46045.0
2021-07-19 10:30:00,53.61,54.05,53.55,53.85,53353.0,52.8316,53.2652,52.7725,53.0681,53353.0
2021-07-19 11:00:00,53.82,54.0,53.68,53.69,41391.0,53.0386,53.2159,52.9006,52.9104,41391.0
2021-07-19 11:30:00,53.68,54.1,53.68,54.07,33004.0,52.9006,53.3145,52.9006,53.2849,33004.0
2021-07-19 12:00:00,54.07,54.07,53.63,53.67,27192.0,53.2849,53.2849,52.8513,52.8907,27192.0
2021-07-19 12:30:00,53.65,53.65,53.44,53.58,27913.0,52.871,52.871,52.6641,52.802,27913.0
2021-07-19 13:00:00,53.59,53.91,53.56,53.61,29470.0,52.8119,53.1273,52.7823,52.8316,29470.0
2021-07-19 13:30:00,53.58,53.68,53.39,53.4,31610.0,52.802,52.9006,52.6148,52.6247,31610.0
2021-07-19 14:00:00,53.43,53.72,53.43,53.66,57002.0,52.6542,52.94,52.6542,52.8809,57002.0
2021-07-19 14:30:00,53.66,53.66,53.37,53.42,38268.0,52.8809,52.8809,52.5951,52.6444,38268.0
2021-07-19 15:00:00,53.46,53.58,53.35,53.46,56973.0,52.6838,52.802,52.5754,52.6838,56973.0
2021-07-19 15:30:00,53.46,53.66,53.4,53.6,132078.0,52.6838,52.8809,52.6247,52.8218,132078.0
2021-07-20 09:30:00,53.79,54.93,53.79,54.84,98267.0,53.009,54.1324,53.009,54.0438,98267.0
2021-07-20 10:00:00,54.83,55.32,54.74,55.15,57649.0,54.0339,54.5168,53.9452,54.3493,57649.0
2021-07-20 10:30:00,55.14,55.31,55.01,55.26,37224.0,54.3394,54.5069,54.2113,54.4577,37224.0
2021-07-20 11:00:00,55.28,55.34,54.95,55.09,39295.0,54.4774,54.5365,54.1522,54.2901,39295.0
2021-07-20 11:30:00,55.07,55.42,54.98,55.4,31974.0,54.2704,54.6153,54.1817,54.5956,31974.0
2021-07-20 12:00:00,55.43,55.44,55.18,55.41,21095.0,54.6252,54.635,54.3788,54.6055,21095.0
2021-07-20 12:30:00,55.45,55.64,55.37,55.51,20101.0,54.6449,54.8321,54.5661,54.704,20101.0
2021-07-20 13:00:00,55.52,55.55,55.26,55.28,19340.0,54.7139,54.7434,54.4577,54.4774,19340.0
2021-07-20 13:30:00,55.29,55.39,55.24,55.29,20784.0,54.4872,54.5858,54.4379,54.4872,20784.0
2021-07-20 14:00:00,55.31,55.52,55.31,55.48,22497.0,54.5069,54.7139,54.5069,54.6745,22497.0
2021-07-20 14:30:00,55.48,55.5,55.31,55.32,34102.0,54.6745,54.6942,54.5069,54.5168,34102.0
2021-07-20 15:00:00,55.31,55.56,55.3,55.49,32995.0,54.5069,54.7533,54.4971,54.6843,32995.0
2021-07-20 15:30:00,55.49,55.49,55.05,55.15,112475.0,54.6843,54.6843,54.2507,54.3493,112475.0
2021-07-21 09:30:00,55.65,56.8,55.61,56.65,46129.0,54.842,55.9753,54.8026,55.8275,46129.0
2021-07-21 10:00:00,56.64,56.69,56.03,56.33,75759.0,55.8176,55.8669,55.2165,55.5121,75759.0
2021-07-21 10:30:00,56.34,56.34,55.93,56.12,28788.0,55.522,55.522,55.1179,55.3052,28788.0
2021-07-21 11:00:00,56.14,56.39,56.13,56.29,20981.0,55.3249,55.5712,55.315,55.4727,20981.0
2021-07-21 11:30:00,56.26,56.65,56.22,56.53,13406.0,55.4431,55.8275,55.4037,55.7092,13406.0
2021-07-21 12:00:00,56.54,56.65,56.5,56.58,15299.0,55.7191,55.8275,55.6797,55.7585,15299.0
2021-07-21 12:30:00,56.58,56.58,56.31,56.32,8541.0,55.7585,55.7585,55.4924,55.5023,8541.0
2021-07-21 13:00:00,56.29,56.43,56.29,56.4,9035.0,55.4727,55.6107,55.4727,55.5811,9035.0
2021-07-21 13:30:00,56.44,56.46,56.38,56.39,8909.0,55.6205,55.6402,55.5614,55.5712,8909.0
2021-07-21 14:00:00,56.41,56.41,56.28,56.39,12368.0,55.591,55.591,55.4628,55.5712,12368.0
2021-07-21 14:30:00,56.39,56.45,56.37,56.39,12141.0,55.5712,55.6304,55.5515,55.5712,12141.0
2021-07-21 15:00:00,56.4,56.41,56.27,56.31,9719.0,55.5811,55.591,55.453,55.4924,9719.0
2021-07-21 15:30:00,56.32,56.53,56.31,56.47,95533.0,55.5023,55.7092,55.4924,55.6501,95533.0
2021-07-22 09:30:00,56.46,56.46,55.76,55.81,22117.0,55.6402,55.6402,54.9504,54.9997,22117.0
2021-07-22 10:00:00,55.95,56.03,55.79,55.79,21485.0,55.1376,55.2165,54.98,54.98,21485.0
2021-07-22 10:30:00,55.77,55.98,55.75,55.77,14806.0,54.9602,55.1672,54.9405,54.9602,14806.0
2021-07-22 11:00:00,55.77,55.81,55.49,55.54,28673.0,54.9602,54.9997,54.6843,54.7336,28673.0
2021-07-22 11:30:00,55.59,55.85,55.57,55.68,14895.0,54.7829,55.0391,54.7632,54.8716,14895.0
2021-07-22 12:00:00,55.72,55.72,55.5,55.7,11317.0,54.911,54.911,54.6942,54.8913,11317.0
2021-07-22 12:30:00,55.73,55.84,55.7,55.79,12329.0,54.9208,55.0292,54.8913,54.98,12329.0
2021-07-22 13:00:00,55.83,55.92,55.77,55.79,31781.0,55.0194,55.1081,54.9602,54.98,31781.0
2021-07-22 13:30:00,55.77,55.81,55.72,55.8,25952.0,54.9602,54.9997,54.911,54.9898,25952.0
2021-07-22 14:00:00,55.79,55.93,55.78,55.9,13949.0,54.98,55.1179,54.9701,55.0884,13949.0
2021-07-22 14:30:00,55.9,55.91,55.8,55.89,15684.0,55.0884,55.0982,54.9898,55.0785,15684.0
2021-07-22 15:00:00,55.9,55.9,55.68,55.71,20501.0,55.0884,55.0884,54.8716,54.9011,20501.0
2021-07-22 15:30:00,55.69,55.7,55.52,55.62,89915.0,54.8814,54.8913,54.7139,54.8124,89915.0
2021-07-23 09:30:00,56.64,56.89,56.43,56.56,91689.0,55.8176,56.064,55.6107,55.7388,91689.0
2021-07-23 10:00:00,56.5,56.69,56.47,56.58,52893.0,55.6797,55.8669,55.6501,55.7585,52893.0
2021-07-23 10:30:00,56.55,56.65,56.49,56.57,30289.0,55.7289,55.8275,55.6698,55.7486,30289.0
2021-07-23 11:00:00,56.59,56.7,56.49,56.61,24062.0,55.7683,55.8767,55.6698,55.7881,24062.0
2021-07-23 11:30:00,56.58,56.71,56.49,56.53,33701.0,55.7585,55.8866,55.6698,55.7092,33701.0
2021-07-23 12:00:00,56.51,56.78,56.49,56.66,38153.0,55.6895,55.9556,55.6698,55.8373,38153.0
2021-07-23 12:30:00,56.66,56.71,56.49,56.51,37716.0,55.8373,55.8866,55.6698,55.6895,37716.0
2021-07-23 13:00:00,56.5,56.67,56.48,56.6,23891.0,55.6797,55.8472,55.6599,55.7782,23891.0
2021-07-23 13:30:00,56.63,56.72,56.56,56.71,24832.0,55.8078,55.8965,55.7388,55.8866,24832.0
2021-07-23 14:00:00,56.7,56.79,56.65,56.71,25880.0,55.8767,55.9654,55.8275,55.8866,25880.0
2021-07-23 14:30:00,56.7,56.73,56.66,56.72,22149.0,55.8767,55.9063,55.8373,55.8965,22149.0
2021-07-23 15:00:00,56.7,56.83,56.67,56.82,32184.0,55.8767,56.0049,55.8472,55.995,32184.0
2021-07-23 15:30:00,56.83,56.97,56.83,56.95,95429.0,56.0049,56.1428,56.0049,56.1231,95429.0
2021-07-26 09:30:00,56.98,57.5,56.98,57.3,45812.0,56.1527,56.6651,56.1527,56.468,45812.0
2021-07-26 10:00:00,57.32,57.4,56.96,56.97,25409.0,56.4877,56.5666,56.133,56.1428,25409.0
2021-07-26 10:30:00,57.02,57.12,56.83,56.83,37502.0,56.1921,56.2906,56.0049,56.0049,37502.0
2021-07-26 11:00:00,56.85,57.13,56.8,57.13,33662.0,56.0246,56.3005,55.9753,56.3005,33662.0
2021-07-26 11:30:00,57.13,57.26,57.06,57.12,17997.0,56.3005,56.4286,56.2315,56.2906,17997.0
2021-07-26 12:00:00,57.08,57.19,57.05,57.19,19507.0,56.2512,56.3596,56.2217,56.3596,19507.0
2021-07-26 12:30:00,57.21,57.22,57.13,57.16,23061.0,56.3793,56.3892,56.3005,56.3301,23061.0
2021-07-26 13:00:00,57.15,57.29,57.15,57.23,12954.0,56.3202,56.4582,56.3202,56.3991,12954.0
2021-07-26 13:30:00,57.22,57.29,57.2,57.28,27855.0,56.3892,56.4582,56.3695,56.4483,27855.0
2021-07-26 14:00:00,57.28,57.47,57.25,57.46,27033.0,56.4483,56.6356,56.4188,56.6257,27033.0
2021-07-26 14:30:00,57.47,57.52,57.42,57.49,33909.0,56.6356,56.6848,56.5863,56.6553,33909.0
2021-07-26 15:00:00,57.49,57.65,57.48,57.65,41020.0,56.6553,56.813,56.6454,56.813,41020.0
2021-07-26 15:30:00,57.65,57.65,57.4,57.45,86153.0,56.813,56.813,56.5666,56.6159,86153.0
2021-07-27 09:30:00,57.13,57.13,56.52,56.69,86096.0,56.3005,56.3005,55.6994,55.8669,86096.0
2021-07-27 10:00:00,56.72,56.83,56.45,56.79,40011.0,55.8965,56.0049,55.6304,55.9654,40011.0
2021-07-27 10:30:00,56.77,56.8,56.34,56.77,35237.0,55.9457,55.9753,55.522,55.9457,35237.0
2021-07-27 11:00:00,56.75,56.8,56.25,56.29,30056.0,55.926,55.9753,55.4333,55.4727,30056.0
2021-07-27 11:30:00,56.3,56.3,56.11,56.18,24705.0,55.4826,55.4826,55.2953,55.3643,24705.0
2021-07-27 12:00:00,56.19,56.19,55.99,56.08,46311.0,55.3742,55.3742,55.1771,55.2657,46311.0
2021-07-27 12:30:00,56.07,56.16,55.98,56.07,13640.0,55.2559,55.3446,55.1672,55.2559,13640.0
2021-07-27 13:00:00,56.07,56.24,55.58,55.69,39265.0,55.2559,55.4234,54.773,54.8814,39265.0
2021-07-27 13:30:00,55.68,55.98,55.68,55.91,52842.0,54.8716,55.1672,54.8716,55.0982,52842.0
2021-07-27 14:00:00,55.9,56.26,55.89,56.24,18332.0,55.0884,55.4431,55.0785,55.4234,18332.0
2021-07-27 14:30:00,56.23,56.41,56.17,56.41,25293.0,55.4136,55.591,55.3544,55.591,25293.0
2021-07-27 15:00:00,56.42,56.64,56.41,56.64,47738.0,55.6008,55.8176,55.591,55.8176,47738.0
2021-07-27 15:30:00,56.62,56.95,56.56,56.89,123265.0,55.7979,56.1231,55.7388,56.064,123265.0
2021-07-28 09:30:00,57.19,57.73,57.19,57.32,24668.0,56.3596,56.8918,56.3596,56.4877,24668.0
2021-07-28 10:00:00,57.44,57.44,56.83,56.88,37750.0,56.606,56.606,56.0049,56.0541,37750.0
2021-07-28 10:30:00,56.96,57.36,56.85,57.35,37902.0,56.133,56.5272,56.0246,56.5173,37902.0
2021-07-28 11:00:00,57.39,57.73,57.39,57.64,22065.0,56.5567,56.8918,56.5567,56.8031,22065.0
2021-07-28 11:30:00,57.61,57.83,57.61,57.79,23257.0,56.7735,56.9903,56.7735,56.9509,23257.0
2021-07-28 12:00:00,57.81,57.91,57.76,57.77,24720.0,56.9706,57.0692,56.9214,56.9312,24720.0
2021-07-28 12:30:00,57.76,57.83,57.67,57.77,16491.0,56.9214,56.9903,56.8327,56.9312,16491.0
2021-07-28 13:00:00,57.76,57.9,57.73,57.85,32543.0,56.9214,57.0593,56.8918,57.01,32543.0
2021-07-28 13:30:00,57.87,57.87,57.68,57.7,22843.0,57.0298,57.0298,56.8425,56.8622,22843.0
2021-07-28 14:00:00,57.7,57.94,57.6,57.9,22957.0,56.8622,57.0987,56.7637,57.0593,22957.0
2021-07-28 14:30:00,57.94,58.15,57.87,58.05,44433.0,57.0987,57.3057,57.0298,57.2071,44433.0
2021-07-28 15:00:00,58.09,58.18,58.03,58.15,37955.0,57.2466,57.3353,57.1874,57.3057,37955.0
2021-07-28 15:30:00,58.16,58.18,57.83,57.83,105203.0,57.3155,57.3353,56.9903,56.9903,105203.0
2021-07-29 09:30:00,57.98,58.77,57.98,58.45,44716.0,57.1382,57.9167,57.1382,57.6013,44716.0
2021-07-29 10:00:00,58.42,58.69,58.42,58.51,149929.0,57.5718,57.8379,57.5718,57.6605,149929.0
2021-07-29 10:30:00,58.52,58.87,58.5,58.8,36713.0,57.6703,58.0152,57.6506,57.9463,36713.0
2021-07-29 11:00:00,58.82,58.92,58.62,58.62,16182.0,57.966,58.0645,57.7689,57.7689,16182.0
2021-07-29 11:30:00,58.62,58.99,58.62,58.95,21144.0,57.7689,58.1335,57.7689,58.0941,21144.0
2021-07-29 12:00:00,58.97,59.25,58.93,59.13,23979.0,58.1138,58.3897,58.0744,58.2715,23979.0
2021-07-29 12:30:00,59.11,59.24,59.07,59.19,18660.0,58.2518,58.3799,58.2123,58.3306,18660.0
2021-07-29 13:00:00,59.22,59.47,59.21,59.47,52200.0,58.3602,58.6065,58.3503,58.6065,52200.0
2021-07-29 13:30:00,59.46,59.56,59.38,59.49,22763.0,58.5967,58.6952,58.5178,58.6262,22763.0
2021-07-29 14:00:00,59.5,59.5,59.31,59.33,20294.0,58.6361,58.6361,58.4489,58.4686,20294.0
2021-07-29 14:30:00,59.35,59.35,59.13,59.22,18348.0,58.4883,58.4883,58.2715,58.3602,18348.0
2021-07-29 15:00:00,59.2,59.25,59.11,59.21,23300.0,58.3404,58.3897,58.2518,58.3503,23300.0
2021-07-29 15:30:00,59.18,59.24,58.94,58.95,125475.0,58.3207,58.3799,58.0842,58.0941,125475.0
2021-07-30 09:30:00,58.66,59.54,58.66,59.46,36293.0,57.8083,58.6755,57.8083,58.5967,36293.0
2021-07-30 10:00:00,59.48,59.69,59.27,59.3,37117.0,58.6164,58.8233,58.4094,58.439,37117.0
2021-07-30 10:30:00,59.26,59.28,59.04,59.08,26315.0,58.3996,58.4193,58.1828,58.2222,26315.0
2021-07-30 11:00:00,59.1,59.27,59.0,59.24,35105.0,58.2419,58.4094,58.1434,58.3799,35105.0
2021-07-30 11:30:00,59.24,59.32,59.15,59.25,20394.0,58.3799,58.4587,58.2912,58.3897,20394.0
2021-07-30 12:00:00,59.24,59.38,59.17,59.35,17384.0,58.3799,58.5178,58.3109,58.4883,17384.0
2021-07-30 12:30:00,59.37,59.54,59.33,59.52,29532.0,58.508,58.6755,58.4686,58.6558,29532.0
2021-07-30 13:00:00,59.55,59.74,59.5,59.68,23294.0,58.6854,58.8726,58.6361,58.8135,23294.0
2021-07-30 13:30:00,59.68,59.9,59.66,59.72,31513.0,58.8135,59.0303,58.7938,58.8529,31513.0
2021-07-30 14:00:00,59.72,59.9,59.65,59.73,41310.0,58.8529,59.0303,58.7839,58.8628,41310.0
2021-07-30 14:30:00,59.72,59.77,59.6,59.65,23034.0,58.8529,58.9022,58.7346,58.7839,23034.0
2021-07-30 15:00:00,59.66,59.74,59.62,59.71,27487.0,58.7938,58.8726,58.7543,58.843,27487.0
2021-07-30 15:30:00,59.72,59.74,59.39,59.54,129609.0,58.8529,58.8726,58.5277,58.6755,129609.0
2021-08-02 09:30:00,60.0,61.23,59.93,60.77,174718.0,59.1288,60.341,59.0598,59.8877,174718.0
2021-08-02 10:00:00,60.77,60.88,60.5,60.55,44146.0,59.8877,59.9961,59.6216,59.6708,44146.0
2021-08-02 10:30:00,60.61,60.69,60.35,60.38,31192.0,59.73,59.8088,59.4738,59.5033,31192.0
2021-08-02 11:00:00,60.37,60.49,60.31,60.4,30299.0,59.4935,59.6117,59.4343,59.523,30299.0
2021-08-02 11:30:00,60.39,60.41,60.06,60.06,66707.0,59.5132,59.5329,59.188,59.188,66707.0
2021-08-02 12:00:00,60.03,60.12,59.91,60.05,24815.0,59.1584,59.2471,59.0401,59.1781,24815.0
2021-08-02 12:30:00,59.99,60.16,59.94,59.98,24542.0,59.119,59.2865,59.0697,59.1091,24542.0
2021-08-02 13:00:00,60.01,60.08,59.91,59.96,23657.0,59.1387,59.2077,59.0401,59.0894,23657.0
2021-08-02 13:30:00,59.96,59.97,59.61,59.8,24372.0,59.0894,59.0993,58.7445,58.9317,24372.0
2021-08-02 14:00:00,59.81,59.87,59.63,59.74,23362.0,58.9416,59.0007,58.7642,58.8726,23362.0
2021-08-02 14:30:00,59.74,59.88,59.6,59.65,33025.0,58.8726,59.0106,58.7346,58.7839,33025.0
2021-08-02 15:00:00,59.64,59.75,59.38,59.42,35746.0,58.7741,58.8825,58.5178,58.5573,35746.0
2021-08-02 15:30:00,59.4,59.43,59.1,59.13,150315.0,58.5375,58.5671,58.2419,58.2715,150315.0
2021-08-03 09:30:00,59.4,59.49,58.96,59.07,43244.0,58.5375,58.6262,58.1039,58.2123,43244.0
2021-08-03 10:00:00,59.09,59.4,58.83,59.37,29362.0,58.232,58.5375,57.9758,58.508,29362.0
2021-08-03 10:30:00,59.37,59.57,59.17,59.17,28166.0,58.508,58.7051,58.3109,58.3109,28166.0
2021-08-03 11:00:00,59.2,59.32,59.09,59.3,37393.0,58.3404,58.4587,58.232,58.439,37393.0
2021-08-03 11:30:00,59.3,59.61,59.3,59.54,13775.0,58.439,58.7445,58.439,58.6755,13775.0
2021-08-03 12:00:00,59.52,59.56,59.46,59.56,13395.0,58.6558,58.6952,58.5967,58.6952,13395.0
2021-08-03 12:30:00,59.55,59.92,59.53,59.87,23400.0,58.6854,59.05,58.6657,59.0007,23400.0
2021-08-03 13:00:00,59.87,60.07,59.87,59.92,31465.0,59.0007,59.1978,59.0007,59.05,31465.0
2021-08-03 13:30:00,59.9,60.22,59.89,60.15,15714.0,59.0303,59.3456,59.0204,59.2767,15714.0
2021-08-03 14:00:00,60.16,60.2,60.0,60.18,22127.0,59.2865,59.3259,59.1288,59.3062,22127.0
2021-08-03 14:30:00,60.16,60.19,59.99,60.01,20456.0,59.2865,59.3161,59.119,59.1387,20456.0
2021-08-03 15:00:00,60.03,60.08,59.86,60.08,27494.0,59.1584,59.2077,58.9909,59.2077,27494.0
2021-08-03 15:30:00,60.08,60.12,59.85,60.02,98388.0,59.2077,59.2471,58.981,59.1485,98388.0
2021-08-04 09:30:00,59.76,60.05,59.51,59.59,42070.0,58.8923,59.1781,58.6459,58.7248,42070.0
2021-08-04 10:00:00,59.58,59.83,59.56,59.72,21538.0,58.7149,58.9613,58.6952,58.8529,21538.0
2021-08-04 10:30:00,59.67,59.71,59.41,59.66,23681.0,58.8036,58.843,58.5474,58.7938,23681.0
2021-08-04 11:00:00,59.66,59.89,59.57,59.59,32522.0,58.7938,59.0204,58.7051,58.7248,32522.0
2021-08-04 11:30:00,59.57,59.61,59.39,59.39,16355.0,58.7051,58.7445,58.5277,58.5277,16355.0
2021-08-04 12:00:00,59.36,59.41,59.32,59.4,14622.0,58.4981,58.5474,58.4587,58.5375,14622.0
2021-08-04 12:30:00,59.43,59.45,59.26,59.36,20211.0,58.5671,58.5868,58.3996,58.4981,20211.0
2021-08-04 13:00:00,59.41,59.53,59.35,59.35,22272.0,58.5474,58.6657,58.4883,58.4883,22272.0
2021-08-04 13:30:00,59.36,59.55,59.35,59.51,18483.0,58.4981,58.6854,58.4883,58.6459,18483.0
2021-08-04 14:00:00,59.51,59.54,59.4,59.41,26190.0,58.6459,58.6755,58.5375,58.5474,26190.0
2021-08-04 14:30:00,59.39,59.39,59.14,59.2,37708.0,58.5277,58.5277,58.2813,58.3404,37708.0
2021-08-04 15:00:00,59.19,59.2,58.97,59.01,46856.0,58.3306,58.3404,58.1138,58.1532,46856.0
2021-08-04 15:30:00,59.01,59.15,58.88,58.93,114555.0,58.1532,58.2912,58.0251,58.0744,114555.0
2021-08-05 09:30:00,59.22,59.48,59.21,59.24,22074.0,58.3602,58.6164,58.3503,58.3799,22074.0
2021-08-05 10:00:00,59.23,59.42,58.86,59.02,20324.0,58.37,58.5573,58.0054,58.1631,20324.0
2021-08-05 10:30:00,59.02,59.33,58.96,59.27,15182.0,58.1631,58.4686,58.1039,58.4094,15182.0
2021-08-05 11:00:00,59.33,59.4,59.23,59.35,21579.0,58.4686,58.5375,58.37,58.4883,21579.0
2021-08-05 11:30:00,59.36,59.37,58.82,58.85,33502.0,58.4981,58.508,57.966,57.9955,33502.0
2021-08-05 12:00:00,58.84,59.09,58.82,58.91,18437.0,57.9857,58.232,57.966,58.0547,18437.0
2021-08-05 12:30:00,58.92,58.92,58.68,58.7,20360.0,58.0645,58.0645,57.828,57.8477,20360.0
2021-08-05 13:00:00,58.68,58.74,58.51,58.71,26523.0,57.828,57.8871,57.6605,57.8576,26523.0
2021-08-05 13:30:00,58.73,58.89,58.73,58.87,14947.0,57.8773,58.0349,57.8773,58.0152,14947.0
2021-08-05 14:00:00,58.88,59.02,58.86,58.98,15969.0,58.0251,58.1631,58.0054,58.1236,15969.0
2021-08-05 14:30:00,58.99,59.02,58.81,58.82,28297.0,58.1335,58.1631,57.9561,57.966,28297.0
2021-08-05 15:00:00,58.83,59.0,58.82,58.87,27540.0,57.9758,58.1434,57.966,58.0152,27540.0
2021-08-05 15:30:00,58.88,59.0,58.84,59.0,69514.0,58.0251,58.1434,57.9857,58.1434,69514.0
2021-08-06 09:30:00,59.33,59.6,59.1,59.25,27561.0,58.4686,58.7346,58.2419,58.3897,27561.0
2021-08-06 10:00:00,59.2,59.4,59.18,59.3,37881.0,58.3404,58.5375,58.3207,58.439,37881.0
2021-08-06 10:30:00,59.29,59.54,59.27,59.53,13040.0,58.4291,58.6755,58.4094,58.6657,13040.0
2021-08-06 11:00:00,59.55,59.59,59.39,59.58,18294.0,58.6854,58.7248,58.5277,58.7149,18294.0
2021-08-06 11:30:00,59.54,59.6,59.4,59.59,16387.0,58.6755,58.7346,58.5375,58.7248,16387.0
2021-08-06 12:00:00,59.62,59.77,59.6,59.65,10129.0,58.7543,58.9022,58.7346,58.7839,10129.0
2021-08-06 12:30:00,59.62,59.67,59.55,59.65,8575.0,58.7543,58.8036,58.6854,58.7839,8575.0
2021-08-06 13:00:00,59.65,59.75,59.63,59.72,7125.0,58.7839,58.8825,58.7642,58.8529,7125.0
2021-08-06 13:30:00,59.69,59.8,59.64,59.8,9780.0,58.8233,58.9317,58.7741,58.9317,9780.0
2021-08-06 14:00:00,59.79,59.83,59.63,59.63,14529.0,58.9219,58.9613,58.7642,58.7642,14529.0
2021-08-06 14:30:00,59.61,59.62,59.41,59.44,14134.0,58.7445,58.7543,58.5474,58.577,14134.0
2021-08-06 15:00:00,59.46,59.59,59.45,59.59,20611.0,58.5967,58.7248,58.5868,58.7248,20611.0
2021-08-06 15:30:00,59.59,59.68,59.52,59.66,70133.0,58.7248,58.8135,58.6558,58.7938,70133.0
2021-08-09 09:30:00,59.54,59.54,59.19,59.3,23241.0,58.6755,58.6755,58.3306,58.439,23241.0
2021-08-09 10:00:00,59.3,59.47,58.88,59.05,22209.0,58.439,58.6065,58.0251,58.1926,22209.0
2021-08-09 10:30:00,59.05,59.29,59.05,59.23,9271.0,58.1926,58.4291,58.1926,58.37,9271.0
2021-08-09 11:00:00,59.22,59.36,59.16,59.24,11559.0,58.3602,58.4981,58.301,58.3799,11559.0
2021-08-09 11:30:00,59.28,59.41,59.23,59.39,10027.0,58.4193,58.5474,58.37,58.5277,10027.0
2021-08-09 12:00:00,59.38,59.39,59.29,59.31,7986.0,58.5178,58.5277,58.4291,58.4489,7986.0
2021-08-09 12:30:00,59.33,59.34,59.28,59.31,8692.0,58.4686,58.4784,58.4193,58.4489,8692.0
2021-08-09 13:00:00,59.29,59.31,59.16,59.17,14606.0,58.4291,58.4489,58.301,58.3109,14606.0
2021-08-09 13:30:00,59.19,59.26,59.12,59.23,8996.0,58.3306,58.3996,58.2616,58.37,8996.0
2021-08-09 14:00:00,59.22,59.28,59.19,59.21,10002.0,58.3602,58.4193,58.3306,58.3503,10002.0
2021-08-09 14:30:00,59.23,59.35,59.22,59.24,10811.0,58.37,58.4883,58.3602,58.3799,10811.0
2021-08-09 15:00:00,59.27,59.33,59.25,59.32,14220.0,58.4094,58.4686,58.3897,58.4587,14220.0
2021-08-09 15:30:00,59.32,59.37,59.22,59.25,46676.0,58.4587,58.508,58.3602,58.3897,46676.0
2021-08-10 09:30:00,59.25,59.25,58.95,59.1,34258.0,58.3897,58.3897,58.0941,58.2419,34258.0
2021-08-10 10:00:00,59.1,59.39,59.08,59.2,25843.0,58.2419,58.5277,58.2222,58.3404,25843.0
2021-08-10 10:30:00,59.19,59.35,59.0,59.28,13942.0,58.3306,58.4883,58.1434,58.4193,13942.0
2021-08-10 11:00:00,59.3,59.64,59.24,59.62,19584.0,58.439,58.7741,58.3799,58.7543,19584.0
2021-08-10 11:30:00,59.61,59.66,59.52,59.55,7292.0,58.7445,58.7938,58.6558,58.6854,7292.0
2021-08-10 12:00:00,59.53,59.58,59.47,59.53,6875.0,58.6657,58.7149,58.6065,58.6657,6875.0
2021-08-10 12:30:00,59.53,59.56,59.41,59.54,6913.0,58.6657,58.6952,58.5474,58.6755,6913.0
2021-08-10 13:00:00,59.52,59.68,59.52,59.6,8241.0,58.6558,58.8135,58.6558,58.7346,8241.0
2021-08-10 13:30:00,59.61,59.79,59.47,59.52,13553.0,58.7445,58.9219,58.6065,58.6558,13553.0
2021-08-10 14:00:00,59.52,59.6,59.46,59.55,13774.0,58.6558,58.7346,58.5967,58.6854,13774.0
2021-08-10 14:30:00,59.58,59.66,59.58,59.63,10841.0,58.7149,58.7938,58.7149,58.7642,10841.0
2021-08-10 15:00:00,59.62,59.63,59.53,59.59,13207.0,58.7543,58.7642,58.6657,58.7248,13207.0
2021-08-10 15:30:00,59.6,59.62,59.46,59.52,42810.0,58.7346,58.7543,58.5967,58.6558,42810.0
2021-08-11 09:30:00,59.71,59.74,59.3,59.67,16410.0,58.843,58.8726,58.439,58.8036,16410.0
2021-08-11 10:00:00,59.69,59.81,59.47,59.49,17958.0,58.8233,58.9416,58.6065,58.6262,17958.0
2021-08-11 10:30:00,59.52,59.71,59.4,59.64,22526.0,58.6558,58.843,58.5375,58.7741,22526.0
2021-08-11 11:00:00,59.62,59.72,59.5,59.66,13817.0,58.7543,58.8529,58.6361,58.7938,13817.0
2021-08-11 11:30:00,59.63,59.74,59.44,59.54,19400.0,58.7642,58.8726,58.577,58.6755,19400.0
2021-08-11 12:00:00,59.53,59.78,59.5,59.77,34135.0,58.6657,58.912,58.6361,58.9022,34135.0
2021-08-11 12:30:00,59.76,60.1,59.74,60.07,37749.0,58.8923,59.2274,58.8726,59.1978,37749.0
2021-08-11 13:00:00,60.09,60.22,60.05,60.22,27548.0,59.2175,59.3456,59.1781,59.3456,27548.0
2021-08-11 13:30:00,60.22,60.36,60.15,60.35,31372.0,59.3456,59.4836,59.2767,59.4738,31372.0
2021-08-11 14:00:00,60.36,60.5,60.31,60.4,34189.0,59.4836,59.6216,59.4343,59.523,34189.0
2021-08-11 14:30:00,60.44,60.5,60.4,60.44,22158.0,59.5624,59.6216,59.523,59.5624,22158.0
2021-08-11 15:00:00,60.44,60.46,60.18,60.18,40635.0,59.5624,59.5822,59.3062,59.3062,40635.0
2021-08-11 15:30:00,60.18,60.36,60.03,60.35,101039.0,59.3062,59.4836,59.1584,59.4738,101039.0
2021-08-12 09:30:00,60.49,60.49,59.87,60.04,38917.0,59.6908,59.6908,59.079,59.2468,38917.0
2021-08-12 10:00:00,60.02,60.29,59.88,60.27,28678.0,59.227,59.4935,59.0889,59.4737,28678.0
2021-08-12 10:30:00,60.26,60.3,60.03,60.17,25223.0,59.4639,59.5033,59.2369,59.375,25223.0
2021-08-12 11:00:00,60.15,60.29,59.99,60.24,19220.0,59.3553,59.4935,59.1974,59.4441,19220.0
2021-08-12 11:30:00,60.16,60.33,60.13,60.28,14701.0,59.3652,59.5329,59.3356,59.4836,14701.0
2021-08-12 12:00:00,60.28,60.31,60.19,60.24,12392.0,59.4836,59.5132,59.3948,59.4441,12392.0
2021-08-12 12:30:00,60.22,60.26,60.21,60.25,22441.0,59.4244,59.4639,59.4145,59.454,22441.0
2021-08-12 13:00:00,60.25,60.26,60.18,60.22,14320.0,59.454,59.4639,59.3849,59.4244,14320.0
2021-08-12 13:30:00,60.22,60.26,60.21,60.23,15414.0,59.4244,59.4639,59.4145,59.4343,15414.0
2021-08-12 14:00:00,60.24,60.26,60.21,60.25,18025.0,59.4441,59.4639,59.4145,59.454,18025.0
2021-08-12 14:30:00,60.25,60.29,60.21,60.25,28732.0,59.454,59.4935,59.4145,59.454,28732.0
2021-08-12 15:00:00,60.25,60.41,60.2,60.25,27030.0,59.454,59.6119,59.4046,59.454,27030.0
2021-08-12 15:30:00,60.24,60.3,60.2,60.28,92258.0,59.4441,59.5033,59.4046,59.4836,92258.0
2021-08-13 09:30:00,60.14,60.4,60.03,60.3,20148.0,59.3454,59.602,59.2369,59.5033,20148.0
2021-08-13 10:00:00,60.29,60.51,60.24,60.4,37274.0,59.4935,59.7106,59.4441,59.602,37274.0
2021-08-13 10:30:00,60.37,60.65,60.36,60.65,11823.0,59.5724,59.8487,59.5625,59.8487,11823.0
2021-08-13 11:00:00,60.67,60.84,60.63,60.77,27153.0,59.8684,60.0362,59.829,59.9671,27153.0
2021-08-13 11:30:00,60.78,60.91,60.75,60.87,12158.0,59.977,60.1053,59.9474,60.0658,12158.0
2021-08-13 12:00:00,60.83,60.9,60.72,60.74,9861.0,60.0263,60.0954,59.9178,59.9375,9861.0
2021-08-13 12:30:00,60.75,60.75,60.67,60.72,7957.0,59.9474,59.9474,59.8684,59.9178,7957.0
2021-08-13 13:00:00,60.71,60.78,60.65,60.76,16661.0,59.9079,59.977,59.8487,59.9573,16661.0
2021-08-13 13:30:00,60.76,60.79,60.72,60.76,7935.0,59.9573,59.9869,59.9178,59.9573,7935.0
2021-08-13 14:00:00,60.76,60.86,60.73,60.76,16085.0,59.9573,60.0559,59.9276,59.9573,16085.0
2021-08-13 14:30:00,60.76,60.76,60.6,60.67,15469.0,59.9573,59.9573,59.7994,59.8684,15469.0
2021-08-13 15:00:00,60.67,60.8,60.63,60.69,29665.0,59.8684,59.9967,59.829,59.8882,29665.0
2021-08-13 15:30:00,60.69,60.74,60.51,60.62,67611.0,59.8882,59.9375,59.7106,59.8191,67611.0
2021-08-16 09:30:00,60.43,60.65,60.16,60.27,58295.0,59.6316,59.8487,59.3652,59.4737,58295.0
2021-08-16 10:00:00,60.2,60.6,60.2,60.38,44117.0,59.4046,59.7994,59.4046,59.5823,44117.0
2021-08-16 10:30:00,60.39,60.52,60.32,60.38,15105.0,59.5921,59.7204,59.5231,59.5823,15105.0
2021-08-16 11:00:00,60.37,60.44,60.25,60.34,12176.0,59.5724,59.6415,59.454,59.5428,12176.0
2021-08-16 11:30:00,60.41,60.45,60.27,60.34,11972.0,59.6119,59.6513,59.4737,59.5428,11972.0
2021-08-16 12:00:00,60.32,60.38,60.3,60.31,20070.0,59.5231,59.5823,59.5033,59.5132,20070.0
2021-08-16 12:30:00,60.31,60.37,60.24,60.32,12719.0,59.5132,59.5724,59.4441,59.5231,12719.0
2021-08-16 13:00:00,60.31,60.31,60.08,60.24,17925.0,59.5132,59.5132,59.2862,59.4441,17925.0
2021-08-16 13:30:00,60.23,60.33,60.22,60.3,24050.0,59.4343,59.5329,59.4244,59.5033,24050.0
2021-08-16 14:00:00,60.29,60.38,60.27,60.29,9412.0,59.4935,59.5823,59.4737,59.4935,9412.0
2021-08-16 14:30:00,60.28,60.32,60.24,60.26,33843.0,59.4836,59.5231,59.4441,59.4639,33843.0
2021-08-16 15:00:00,60.25,60.34,60.19,60.34,43279.0,59.454,59.5428,59.3948,59.5428,43279.0
2021-08-16 15:30:00,60.31,60.35,60.2,60.32,90534.0,59.5132,59.5527,59.4046,59.5231,90534.0
2021-08-17 09:30:00,59.79,59.98,59.58,59.69,23452.0,59.0001,59.1876,58.7928,58.9014,23452.0
2021-08-17 10:00:00,59.66,59.92,59.58,59.89,14881.0,58.8718,59.1283,58.7928,59.0987,14881.0
2021-08-17 10:30:00,59.9,59.94,59.63,59.65,17686.0,59.1086,59.1481,58.8422,58.8619,17686.0
2021-08-17 11:00:00,59.65,59.65,59.13,59.16,28308.0,58.8619,58.8619,58.3488,58.3784,28308.0
2021-08-17 11:30:00,59.17,59.34,59.16,59.29,22565.0,58.3883,58.556,58.3784,58.5067,22565.0
2021-08-17 12:00:00,59.28,59.31,58.95,59.06,28788.0,58.4968,58.5264,58.1712,58.2797,28788.0
2021-08-17 12:30:00,59.06,59.06,58.66,58.72,20249.0,58.2797,58.2797,57.885,57.9442,20249.0
2021-08-17 13:00:00,58.7,59.12,58.67,59.12,23089.0,57.9245,58.3389,57.8949,58.3389,23089.0
2021-08-17 13:30:00,59.1,59.13,58.93,59.11,34828.0,58.3192,58.3488,58.1514,58.329,34828.0
2021-08-17 14:00:00,59.15,59.2,59.12,59.13,14155.0,58.3685,58.4179,58.3389,58.3488,14155.0
2021-08-17 14:30:00,59.05,59.16,58.96,59.16,13194.0,58.2698,58.3784,58.181,58.3784,13194.0
2021-08-17 15:00:00,59.17,59.24,59.13,59.22,24754.0,58.3883,58.4573,58.3488,58.4376,24754.0
2021-08-17 15:30:00,59.27,59.4,59.15,59.36,46929.0,58.4869,58.6152,58.3685,58.5757,46929.0
2021-08-18 09:30:00,59.08,59.87,59.08,59.85,20806.0,58.2994,59.079,58.2994,59.0593,20806.0
2021-08-18 10:00:00,59.84,60.2,59.84,60.17,17976.0,59.0494,59.4046,59.0494,59.375,17976.0
2021-08-18 10:30:00,60.11,60.12,59.76,59.92,14228.0,59.3158,59.3257,58.9705,59.1283,14228.0
2021-08-18 11:00:00,59.85,59.93,59.74,59.93,8602.0,59.0593,59.1382,58.9507,59.1382,8602.0
2021-08-18 11:30:00,59.88,59.96,59.79,59.81,7806.0,59.0889,59.1678,59.0001,59.0198,7806.0
2021-08-18 12:00:00,59.79,59.85,59.7,59.77,12748.0,59.0001,59.0593,58.9113,58.9803,12748.0
2021-08-18 12:30:00,59.77,59.92,59.76,59.9,8885.0,58.9803,59.1283,58.9705,59.1086,8885.0
2021-08-18 13:00:00,59.94,59.98,59.89,59.95,8726.0,59.1481,59.1876,59.0987,59.158,8726.0
2021-08-18 13:30:00,59.98,60.0,59.95,59.98,19903.0,59.1876,59.2073,59.158,59.1876,19903.0
2021-08-18 14:00:00,59.99,60.01,59.66,60.0,12558.0,59.1974,59.2172,58.8718,59.2073,12558.0
2021-08-18 14:30:00,59.99,60.0,59.91,59.98,22531.0,59.1974,59.2073,59.1185,59.1876,22531.0
2021-08-18 15:00:00,59.98,60.0,59.91,59.92,43051.0,59.1876,59.2073,59.1185,59.1283,43051.0
2021-08-18 15:30:00,59.94,59.94,59.47,59.48,90258.0,59.1481,59.1481,58.6843,58.6942,90258.0
2021-08-19 09:30:00,58.61,58.98,58.43,58.5,57992.0,57.8357,58.2008,57.658,57.7271,57992.0
2021-08-19 10:00:00,58.48,58.88,58.48,58.55,24689.0,57.7074,58.1021,57.7074,57.7764,24689.0
2021-08-19 10:30:00,58.53,58.53,58.18,58.43,20300.0,57.7567,57.7567,57.4113,57.658,20300.0
2021-08-19 11:00:00,58.52,58.55,58.23,58.27,14721.0,57.7468,57.7764,57.4607,57.5001,14721.0
2021-08-19 11:30:00,58.3,58.74,58.25,58.68,16613.0,57.5298,57.9639,57.4804,57.9047,16613.0
2021-08-19 12:00:00,58.71,58.74,58.45,58.51,13109.0,57.9343,57.9639,57.6778,57.737,13109.0
2021-08-19 12:30:00,58.51,58.59,58.43,58.59,12379.0,57.737,57.8159,57.658,57.8159,12379.0
2021-08-19 13:00:00,58.56,58.56,58.32,58.45,10426.0,57.7863,57.7863,57.5495,57.6778,10426.0
2021-08-19 13:30:00,58.42,58.66,58.38,58.49,11105.0,57.6482,57.885,57.6087,57.7172,11105.0
2021-08-19 14:00:00,58.49,58.56,58.32,58.33,19035.0,57.7172,57.7863,57.5495,57.5594,19035.0
2021-08-19 14:30:00,58.26,58.4,58.13,58.35,23642.0,57.4903,57.6284,57.362,57.5791,23642.0
2021-08-19 15:00:00,58.36,58.49,58.33,58.48,34638.0,57.589,57.7172,57.5594,57.7074,34638.0
2021-08-19 15:30:00,58.46,58.48,58.14,58.26,156851.0,57.6876,57.7074,57.3719,57.4903,156851.0
2021-08-20 09:30:00,58.31,58.73,58.31,58.52,26477.0,57.5396,57.9541,57.5396,57.7468,26477.0
2021-08-20 10:00:00,58.56,58.61,58.38,58.4,12553.0,57.7863,57.8357,57.6087,57.6284,12553.0
2021-08-20 10:30:00,58.4,58.57,58.36,58.57,8039.0,57.6284,57.7962,57.589,57.7962,8039.0
2021-08-20 11:00:00,58.59,58.77,58.52,58.62,9287.0,57.8159,57.9935,57.7468,57.8455,9287.0
2021-08-20 11:30:00,58.67,58.73,58.5,58.55,16757.0,57.8949,57.9541,57.7271,57.7764,16757.0
2021-08-20 12:00:00,58.61,58.86,58.6,58.86,7788.0,57.8357,58.0824,57.8258,58.0824,7788.0
2021-08-20 12:30:00,58.86,59.15,58.86,59.07,13581.0,58.0824,58.3685,58.0824,58.2896,13581.0
2021-08-20 13:00:00,59.09,59.23,59.09,59.13,15720.0,58.3093,58.4475,58.3093,58.3488,15720.0
2021-08-20 13:30:00,59.14,59.15,59.03,59.05,15681.0,58.3587,58.3685,58.2501,58.2698,15681.0
2021-08-20 14:00:00,59.08,59.28,59.06,59.14,17385.0,58.2994,58.4968,58.2797,58.3587,17385.0
2021-08-20 14:30:00,59.12,59.27,59.11,59.25,19023.0,58.3389,58.4869,58.329,58.4672,19023.0
2021-08-20 15:00:00,59.26,59.51,59.25,59.48,22840.0,58.4771,58.7238,58.4672,58.6942,22840.0
2021-08-20 15:30:00,59.48,59.66,59.43,59.58,82682.0,58.6942,58.8718,58.6448,58.7928,82682.0
2021-08-23 09:30:00,60.05,60.19,59.6,59.65,40181.0,59.2566,59.3948,58.8126,58.8619,40181.0
2021-08-23 10:00:00,59.64,59.67,59.01,59.01,30398.0,58.852,58.8817,58.2304,58.2304,30398.0
2021-08-23 10:30:00,59.08,59.33,59.01,59.28,59942.0,58.2994,58.5461,58.2304,58.4968,59942.0
2021-08-23 11:00:00,59.3,59.5,59.26,59.5,28859.0,58.5165,58.7139,58.4771,58.7139,28859.0
2021-08-23 11:30:00,59.48,59.71,59.47,59.71,9159.0,58.6942,58.9211,58.6843,58.9211,9159.0
2021-08-23 12:00:00,59.74,59.78,59.43,59.43,40114.0,58.9507,58.9902,58.6448,58.6448,40114.0
2021-08-23 12:30:00,59.43,59.57,59.43,59.5,39600.0,58.6448,58.783,58.6448,58.7139,39600.0
2021-08-23 13:00:00,59.5,59.65,59.48,59.5,29385.0,58.7139,58.8619,58.6942,58.7139,29385.0
2021-08-23 13:30:00,59.5,59.6,59.46,59.6,11252.0,58.7139,58.8126,58.6744,58.8126,11252.0
2021-08-23 14:00:00,59.61,59.77,59.6,59.73,21853.0,58.8224,58.9803,58.8126,58.9409,21853.0
2021-08-23 14:30:00,59.73,59.79,59.66,59.7,19962.0,58.9409,59.0001,58.8718,58.9113,19962.0
2021-08-23 15:00:00,59.72,59.77,59.69,59.71,18162.0,58.931,58.9803,58.9014,58.9211,18162.0
2021-08-23 15:30:00,59.73,59.76,59.66,59.73,74829.0,58.9409,58.9705,58.8718,58.9409,74829.0
2021-08-24 09:30:00,59.72,60.22,59.46,60.17,46979.0,58.931,59.4244,58.6744,59.375,46979.0
2021-08-24 10:00:00,60.16,60.16,59.64,59.8,31355.0,59.3652,59.3652,58.852,59.0099,31355.0
2021-08-24 10:30:00,59.8,59.93,59.71,59.9,22689.0,59.0099,59.1382,58.9211,59.1086,22689.0
2021-08-24 11:00:00,59.87,59.98,59.8,59.84,13992.0,59.079,59.1876,59.0099,59.0494,13992.0
2021-08-24 11:30:00,59.8,59.92,59.75,59.88,13154.0,59.0099,59.1283,58.9606,59.0889,13154.0
2021-08-24 12:00:00,59.85,59.89,59.82,59.86,13169.0,59.0593,59.0987,59.0297,59.0691,13169.0
2021-08-24 12:30:00,59.87,60.01,59.86,59.99,16949.0,59.079,59.2172,59.0691,59.1974,16949.0
2021-08-24 13:00:00,59.98,60.03,59.89,59.93,20599.0,59.1876,59.2369,59.0987,59.1382,20599.0
2021-08-24 13:30:00,59.93,60.0,59.92,59.94,21837.0,59.1382,59.2073,59.1283,59.1481,21837.0
2021-08-24 14:00:00,59.96,59.97,59.85,59.9,18985.0,59.1678,59.1777,59.0593,59.1086,18985.0
2021-08-24 14:30:00,59.9,59.91,59.83,59.9,25010.0,59.1086,59.1185,59.0395,59.1086,25010.0
2021-08-24 15:00:00,59.9,60.19,59.85,60.18,26746.0,59.1086,59.3948,59.0593,59.3849,26746.0
2021-08-24 15:30:00,60.16,60.17,59.88,59.89,72366.0,59.3652,59.375,59.0889,59.0987,72366.0
2021-08-25 09:30:00,59.89,60.35,59.84,60.35,40769.0,59.0987,59.5527,59.0494,59.5527,40769.0
2021-08-25 10:00:00,60.37,60.49,60.2,60.4,36558.0,59.5724,59.6908,59.4046,59.602,36558.0
2021-08-25 10:30:00,60.4,60.56,60.31,60.33,37684.0,59.602,59.7599,59.5132,59.5329,37684.0
2021-08-25 11:00:00,60.32,60.43,60.31,60.33,29491.0,59.5231,59.6316,59.5132,59.5329,29491.0
2021-08-25 11:30:00,60.36,60.39,60.27,60.3,24528.0,59.5625,59.5921,59.4737,59.5033,24528.0
2021-08-25 12:00:00,60.33,60.62,60.32,60.62,23704.0,59.5329,59.8191,59.5231,59.8191,23704.0
2021-08-25 12:30:00,60.62,60.75,60.58,60.7,21037.0,59.8191,59.9474,59.7796,59.898,21037.0
2021-08-25 13:00:00,60.73,60.74,60.54,60.55,24123.0,59.9276,59.9375,59.7402,59.75,24123.0
2021-08-25 13:30:00,60.54,60.55,60.27,60.3,36985.0,59.7402,59.75,59.4737,59.5033,36985.0
2021-08-25 14:00:00,60.3,60.48,60.23,60.36,83945.0,59.5033,59.6809,59.4343,59.5625,83945.0
2021-08-25 14:30:00,60.36,60.55,60.32,60.51,88858.0,59.5625,59.75,59.5231,59.7106,88858.0
2021-08-25 15:00:00,60.5,60.68,60.45,60.65,45173.0,59.7007,59.8783,59.6513,59.8487,45173.0
2021-08-25 15:30:00,60.66,60.87,60.66,60.72,100676.0,59.8586,60.0658,59.8586,59.9178,100676.0
2021-08-26 09:30:00,60.79,61.07,60.68,61.05,42619.0,59.9869,60.2632,59.8783,60.2434,42619.0
2021-08-26 10:00:00,61.04,61.04,60.42,60.66,23762.0,60.2336,60.2336,59.6217,59.8586,23762.0
2021-08-26 10:30:00,60.67,60.72,60.3,60.41,26227.0,59.8684,59.9178,59.5033,59.6119,26227.0
2021-08-26 11:00:00,60.38,60.67,60.3,60.63,23911.0,59.5823,59.8684,59.5033,59.829,23911.0
2021-08-26 11:30:00,60.61,60.78,60.57,60.69,15034.0,59.8092,59.977,59.7698,59.8882,15034.0
2021-08-26 12:00:00,60.66,60.92,60.66,60.92,15292.0,59.8586,60.1151,59.8586,60.1151,15292.0
2021-08-26 12:30:00,60.91,61.0,60.87,61.0,12454.0,60.1053,60.1941,60.0658,60.1941,12454.0
2021-08-26 13:00:00,61.01,61.15,60.98,61.04,18924.0,60.2039,60.3421,60.1743,60.2336,18924.0
2021-08-26 13:30:00,61.04,61.3,61.04,61.29,27998.0,60.2336,60.4901,60.2336,60.4802,27998.0
2021-08-26 14:00:00,61.27,61.28,61.11,61.16,19592.0,60.4605,60.4704,60.3026,60.352,19592.0
2021-08-26 14:30:00,61.14,61.15,60.84,60.9,15431.0,60.3322,60.3421,60.0362,60.0954,15431.0
2021-08-26 15:00:00,60.92,60.95,60.73,60.88,21010.0,60.1151,60.1447,59.9276,60.0757,21010.0
2021-08-26 15:30:00,60.9,60.95,60.6,60.61,94015.0,60.0954,60.1447,59.7994,59.8092,94015.0
2021-08-27 09:30:00,60.75,61.35,60.75,61.34,26904.0,59.9474,60.5395,59.9474,60.5296,26904.0
2021-08-27 10:00:00,61.34,61.34,61.13,61.2,37710.0,60.5296,60.5296,60.3224,60.3914,37710.0
2021-08-27 10:30:00,61.2,61.6,61.15,61.57,56161.0,60.3914,60.7862,60.3421,60.7565,56161.0
2021-08-27 11:00:00,61.57,61.66,61.46,61.46,53649.0,60.7565,60.8454,60.648,60.648,53649.0
2021-08-27 11:30:00,61.48,61.84,61.48,61.77,23272.0,60.6677,61.023,60.6677,60.9539,23272.0
2021-08-27 12:00:00,61.75,61.82,61.69,61.79,35283.0,60.9342,61.0032,60.875,60.9736,35283.0
2021-08-27 12:30:00,61.79,61.98,61.78,61.97,37112.0,60.9736,61.1611,60.9638,61.1513,37112.0
2021-08-27 13:00:00,61.98,62.2,61.97,62.12,86781.0,61.1611,61.3782,61.1513,61.2993,86781.0
2021-08-27 13:30:00,62.12,62.32,62.1,62.28,26821.0,61.2993,61.4966,61.2795,61.4572,26821.0
2021-08-27 14:00:00,62.28,62.29,62.18,62.24,25331.0,61.4572,61.467,61.3585,61.4177,25331.0
2021-08-27 14:30:00,62.24,62.29,62.17,62.22,27577.0,61.4177,61.467,61.3486,61.398,27577.0
2021-08-27 15:00:00,62.21,62.29,62.1,62.28,38285.0,61.3881,61.467,61.2795,61.4572,38285.0
2021-08-27 15:30:00,62.29,62.29,61.92,61.95,109989.0,61.467,61.467,61.1019,61.1315,109989.0
2021-08-30 09:30:00,62.43,62.63,62.02,62.53,46994.0,61.6052,61.8025,61.2006,61.7039,46994.0
2021-08-30 10:00:00,62.45,62.6,62.33,62.44,20333.0,61.6249,61.7729,61.5065,61.6151,20333.0
2021-08-30 10:30:00,62.4,62.55,62.35,62.37,20734.0,61.5756,61.7236,61.5262,61.546,20734.0
2021-08-30 11:00:00,62.38,62.44,62.29,62.32,14508.0,61.5558,61.6151,61.467,61.4966,14508.0
2021-08-30 11:30:00,62.32,62.5,62.3,62.5,15325.0,61.4966,61.6743,61.4769,61.6743,15325.0
2021-08-30 12:00:00,62.5,62.58,62.46,62.51,19396.0,61.6743,61.7532,61.6348,61.6841,19396.0
2021-08-30 12:30:00,62.52,62.55,62.4,62.4,16164.0,61.694,61.7236,61.5756,61.5756,16164.0
2021-08-30 13:00:00,62.42,62.78,62.42,62.78,35445.0,61.5953,61.9506,61.5953,61.9506,35445.0
2021-08-30 13:30:00,62.78,63.01,62.72,62.95,44296.0,61.9506,62.1775,61.8914,62.1183,44296.0
2021-08-30 14:00:00,62.98,63.01,62.84,62.87,20930.0,62.1479,62.1775,62.0098,62.0394,20930.0
2021-08-30 14:30:00,62.88,63.03,62.82,62.98,31703.0,62.0492,62.1973,61.99,62.1479,31703.0
2021-08-30 15:00:00,62.98,63.05,62.95,62.99,49094.0,62.1479,62.217,62.1183,62.1578,49094.0
2021-08-30 15:30:00,62.99,62.99,62.66,62.68,79789.0,62.1578,62.1578,61.8321,61.8519,79789.0
2021-08-31 09:30:00,62.69,62.96,61.91,61.94,39709.0,61.8618,62.1282,61.0921,61.1217,39709.0
2021-08-31 10:00:00,62.0,62.13,61.63,61.7,39203.0,61.1809,61.3091,60.8158,60.8848,39203.0
2021-08-31 10:30:00,61.68,61.86,61.51,61.66,45202.0,60.8651,61.0427,60.6973,60.8454,45202.0
2021-08-31 11:00:00,61.67,61.7,61.46,61.67,26508.0,60.8552,60.8848,60.648,60.8552,26508.0
2021-08-31 11:30:00,61.67,61.95,61.65,61.94,13247.0,60.8552,61.1315,60.8355,61.1217,13247.0
2021-08-31 12:00:00,61.94,62.0,61.87,61.97,19259.0,61.1217,61.1809,61.0526,61.1513,19259.0
2021-08-31 12:30:00,61.96,62.02,61.9,62.0,17184.0,61.1414,61.2006,61.0822,61.1809,17184.0
2021-08-31 13:00:00,62.01,62.02,61.86,61.9,26066.0,61.1907,61.2006,61.0427,61.0822,26066.0
2021-08-31 13:30:00,61.92,61.99,61.82,61.99,17507.0,61.1019,61.171,61.0032,61.171,17507.0
2021-08-31 14:00:00,61.98,62.0,61.9,61.94,15579.0,61.1611,61.1809,61.0822,61.1217,15579.0
2021-08-31 14:30:00,61.95,61.98,61.87,61.97,19695.0,61.1315,61.1611,61.0526,61.1513,19695.0
2021-08-31 15:00:00,61.98,61.98,61.78,61.87,21121.0,61.1611,61.1611,60.9638,61.0526,21121.0
2021-08-31 15:30:00,61.88,62.0,61.72,61.78,93379.0,61.0625,61.1809,60.9046,60.9638,93379.0
2021-09-01 09:30:00,61.78,61.86,61.14,61.17,40646.0,60.9638,61.0427,60.3322,60.3618,40646.0
2021-09-01 10:00:00,61.18,61.41,61.01,61.05,17863.0,60.3717,60.5987,60.2039,60.2434,17863.0
2021-09-01 10:30:00,61.09,61.41,61.06,61.23,15566.0,60.2829,60.5987,60.2533,60.421,15566.0
2021-09-01 11:00:00,61.23,61.27,60.88,60.91,15823.0,60.421,60.4605,60.0757,60.1053,15823.0
2021-09-01 11:30:00,60.93,61.03,60.81,60.84,13851.0,60.125,60.2237,60.0066,60.0362,13851.0
2021-09-01 12:00:00,60.86,61.2,60.86,61.2,12907.0,60.0559,60.3914,60.0559,60.3914,12907.0
2021-09-01 12:30:00,61.25,61.47,61.24,61.33,14289.0,60.4408,60.6579,60.4309,60.5197,14289.0
2021-09-01 13:00:00,61.32,61.42,61.29,61.42,14855.0,60.5099,60.6085,60.4802,60.6085,14855.0
2021-09-01 13:30:00,61.44,61.51,61.4,61.51,13644.0,60.6283,60.6973,60.5888,60.6973,13644.0
2021-09-01 14:00:00,61.51,61.54,61.42,61.48,14844.0,60.6973,60.7269,60.6085,60.6677,14844.0
2021-09-01 14:30:00,61.48,61.49,61.18,61.28,17391.0,60.6677,60.6776,60.3717,60.4704,17391.0
2021-09-01 15:00:00,61.27,61.32,61.2,61.29,27025.0,60.4605,60.5099,60.3914,60.4802,27025.0
2021-09-01 15:30:00,61.28,61.31,61.02,61.09,58379.0,60.4704,60.5,60.2138,60.2829,58379.0
2021-09-02 09:30:00,61.24,61.61,60.98,61.1,25545.0,60.4309,60.796,60.1743,60.2928,25545.0
2021-09-02 10:00:00,61.1,61.37,61.06,61.37,12050.0,60.2928,60.5592,60.2533,60.5592,12050.0
2021-09-02 10:30:00,61.42,61.47,61.25,61.27,16599.0,60.6085,60.6579,60.4408,60.4605,16599.0
2021-09-02 11:00:00,61.36,61.49,61.33,61.41,10046.0,60.5493,60.6776,60.5197,60.5987,10046.0
2021-09-02 11:30:00,61.42,61.47,61.32,61.38,5716.0,60.6085,60.6579,60.5099,60.5691,5716.0
2021-09-02 12:00:00,61.38,61.42,61.25,61.27,8902.0,60.5691,60.6085,60.4408,60.4605,8902.0
2021-09-02 12:30:00,61.29,61.37,61.2,61.35,6338.0,60.4802,60.5592,60.3914,60.5395,6338.0
2021-09-02 13:00:00,61.35,61.35,61.25,61.25,7838.0,60.5395,60.5395,60.4408,60.4408,7838.0
2021-09-02 13:30:00,61.24,61.3,61.21,61.25,10627.0,60.4309,60.4901,60.4013,60.4408,10627.0
2021-09-02 14:00:00,61.3,61.3,61.2,61.29,14149.0,60.4901,60.4901,60.3914,60.4802,14149.0
2021-09-02 14:30:00,61.3,61.48,61.29,61.46,18930.0,60.4901,60.6677,60.4802,60.648,18930.0
2021-09-02 15:00:00,61.47,61.48,61.32,61.34,18691.0,60.6579,60.6677,60.5099,60.5296,18691.0
2021-09-02 15:30:00,61.33,61.52,61.31,61.49,67411.0,60.5197,60.7072,60.5,60.6776,67411.0
2021-09-03 09:30:00,61.26,61.89,61.26,61.61,19937.0,60.4506,61.0723,60.4506,60.796,19937.0
2021-09-03 10:00:00,61.6,61.85,61.44,61.75,12157.0,60.7862,61.0328,60.6283,60.9342,12157.0
2021-09-03 10:30:00,61.71,61.74,61.52,61.72,10865.0,60.8947,60.9243,60.7072,60.9046,10865.0
2021-09-03 11:00:00,61.78,61.84,61.72,61.72,11545.0,60.9638,61.023,60.9046,60.9046,11545.0
2021-09-03 11:30:00,61.72,61.75,61.62,61.66,10154.0,60.9046,60.9342,60.8059,60.8454,10154.0
2021-09-03 12:00:00,61.61,61.78,61.56,61.78,11244.0,60.796,60.9638,60.7467,60.9638,11244.0
2021-09-03 12:30:00,61.78,61.9,61.74,61.86,8888.0,60.9638,61.0822,60.9243,61.0427,8888.0
2021-09-03 13:00:00,61.9,62.14,61.89,62.09,17692.0,61.0822,61.319,61.0723,61.2697,17692.0
2021-09-03 13:30:00,62.11,62.15,62.05,62.12,14573.0,61.2894,61.3289,61.2302,61.2993,14573.0
2021-09-03 14:00:00,62.12,62.15,62.06,62.07,18443.0,61.2993,61.3289,61.2401,61.2499,18443.0
2021-09-03 14:30:00,62.05,62.05,61.98,62.0,15363.0,61.2302,61.2302,61.1611,61.1809,15363.0
2021-09-03 15:00:00,61.98,62.1,61.93,61.97,18119.0,61.1611,61.2795,61.1118,61.1513,18119.0
2021-09-03 15:30:00,61.97,62.05,61.89,62.02,81528.0,61.1513,61.2302,61.0723,61.2006,81528.0
2021-09-07 09:30:00,62.31,63.1,62.17,63.04,82022.0,61.4868,62.2663,61.3486,62.2071,82022.0
2021-09-07 10:00:00,63.08,63.15,62.77,62.86,46740.0,62.2466,62.3157,61.9407,62.0295,46740.0
2021-09-07 10:30:00,62.81,62.99,62.75,62.86,32505.0,61.9802,62.1578,61.921,62.0295,32505.0
2021-09-07 11:00:00,62.87,63.45,62.83,63.45,39895.0,62.0394,62.6117,61.9999,62.6117,39895.0
2021-09-07 11:30:00,63.47,63.54,62.75,62.75,31473.0,62.6314,62.7005,61.921,61.921,31473.0
2021-09-07 12:00:00,62.79,63.0,62.79,62.94,22996.0,61.9604,62.1677,61.9604,62.1084,22996.0
2021-09-07 12:30:00,62.96,63.03,62.8,62.91,31563.0,62.1282,62.1973,61.9703,62.0788,31563.0
2021-09-07 13:00:00,62.93,62.97,62.81,62.97,29951.0,62.0986,62.1381,61.9802,62.1381,29951.0
2021-09-07 13:30:00,62.98,63.18,62.98,63.12,33751.0,62.1479,62.3453,62.1479,62.2861,33751.0
2021-09-07 14:00:00,63.12,63.15,63.0,63.01,26454.0,62.2861,62.3157,62.1677,62.1775,26454.0
2021-09-07 14:30:00,63.02,63.03,62.94,62.99,30178.0,62.1874,62.1973,62.1084,62.1578,30178.0
2021-09-07 15:00:00,63.0,63.1,62.95,63.08,53942.0,62.1677,62.2663,62.1183,62.2466,53942.0
2021-09-07 15:30:00,63.08,63.2,62.94,62.97,153793.0,62.2466,62.365,62.1084,62.1381,153793.0
2021-09-08 09:30:00,62.67,62.78,62.39,62.56,36758.0,61.842,61.9506,61.5657,61.7335,36758.0
2021-09-08 10:00:00,62.63,62.68,62.29,62.3,14842.0,61.8025,61.8519,61.467,61.4769,14842.0
2021-09-08 10:30:00,62.32,62.34,61.82,61.97,26097.0,61.4966,61.5164,61.0032,61.1513,26097.0
2021-09-08 11:00:00,61.98,62.2,61.98,62.02,14505.0,61.1611,61.3782,61.1611,61.2006,14505.0
2021-09-08 11:30:00,62.02,62.06,61.51,61.56,18569.0,61.2006,61.2401,60.6973,60.7467,18569.0
2021-09-08 12:00:00,61.59,62.14,61.56,62.09,13964.0,60.7763,61.319,60.7467,61.2697,13964.0
2021-09-08 12:30:00,62.07,62.14,62.0,62.09,11137.0,61.2499,61.319,61.1809,61.2697,11137.0
2021-09-08 13:00:00,62.09,62.12,61.96,62.12,13650.0,61.2697,61.2993,61.1414,61.2993,13650.0
2021-09-08 13:30:00,62.16,62.21,62.09,62.1,11360.0,61.3388,61.3881,61.2697,61.2795,11360.0
2021-09-08 14:00:00,62.11,62.33,62.11,62.2,47198.0,61.2894,61.5065,61.2894,61.3782,47198.0
2021-09-08 14:30:00,62.21,62.32,62.16,62.32,16995.0,61.3881,61.4966,61.3388,61.4966,16995.0
2021-09-08 15:00:00,62.3,62.32,62.04,62.06,31381.0,61.4769,61.4966,61.2203,61.2401,31381.0
2021-09-08 15:30:00,62.06,62.06,61.91,62.01,99089.0,61.2401,61.2401,61.0921,61.1907,99089.0
2021-09-09 09:30:00,61.95,62.39,61.9,62.28,22574.0,61.1315,61.5657,61.0822,61.4572,22574.0
2021-09-09 10:00:00,62.3,62.77,62.3,62.72,19440.0,61.4769,61.9407,61.4769,61.8914,19440.0
2021-09-09 10:30:00,62.73,63.0,62.73,62.88,22105.0,61.9012,62.1677,61.9012,62.0492,22105.0
2021-09-09 11:00:00,62.86,62.87,62.31,62.31,48279.0,62.0295,62.0394,61.4868,61.4868,48279.0
2021-09-09 11:30:00,62.32,62.45,62.26,62.44,21136.0,61.4966,61.6249,61.4374,61.6151,21136.0
2021-09-09 12:00:00,62.46,62.49,62.31,62.41,18930.0,61.6348,61.6644,61.4868,61.5855,18930.0
2021-09-09 12:30:00,62.39,62.49,62.36,62.41,20620.0,61.5657,61.6644,61.5361,61.5855,20620.0
2021-09-09 13:00:00,62.42,62.53,62.19,62.25,12708.0,61.5953,61.7039,61.3684,61.4276,12708.0
2021-09-09 13:30:00,62.27,62.3,62.11,62.23,20757.0,61.4473,61.4769,61.2894,61.4078,20757.0
2021-09-09 14:00:00,62.21,62.38,62.18,62.31,22597.0,61.3881,61.5558,61.3585,61.4868,22597.0
2021-09-09 14:30:00,62.32,62.42,62.17,62.31,27162.0,61.4966,61.5953,61.3486,61.4868,27162.0
2021-09-09 15:00:00,62.29,62.42,62.25,62.3,23629.0,61.467,61.5953,61.4276,61.4769,23629.0
2021-09-09 15:30:00,62.23,62.38,61.96,62.0,86710.0,61.4078,61.5558,61.1414,61.1809,86710.0
2021-09-10 09:30:00,62.65,63.36,62.55,63.13,42774.0,61.8223,62.5229,61.7236,62.2959,42774.0
2021-09-10 10:00:00,63.11,63.13,62.73,62.73,19211.0,62.2762,62.2959,61.9012,61.9012,19211.0
2021-09-10 10:30:00,62.66,62.72,62.43,62.52,20978.0,61.8321,61.8914,61.6052,61.694,20978.0
2021-09-10 11:00:00,62.41,62.65,62.39,62.6,15368.0,61.5855,61.8223,61.5657,61.7729,15368.0
2021-09-10 11:30:00,62.59,62.69,62.48,62.59,19871.0,61.7631,61.8618,61.6545,61.7631,19871.0
2021-09-10 12:00:00,62.57,62.91,62.54,62.91,25173.0,61.7433,62.0788,61.7137,62.0788,25173.0
2021-09-10 12:30:00,62.92,62.99,62.89,62.96,8659.0,62.0887,62.1578,62.0591,62.1282,8659.0
2021-09-10 13:00:00,62.97,63.11,62.95,62.99,35533.0,62.1381,62.2762,62.1183,62.1578,35533.0
2021-09-10 13:30:00,63.0,63.31,63.0,63.29,44316.0,62.1677,62.4736,62.1677,62.4538,44316.0
2021-09-10 14:00:00,63.29,63.39,63.28,63.32,23908.0,62.4538,62.5525,62.444,62.4834,23908.0
2021-09-10 14:30:00,63.27,63.4,63.13,63.32,36438.0,62.4341,62.5624,62.2959,62.4834,36438.0
2021-09-10 15:00:00,63.29,63.35,63.04,63.08,48584.0,62.4538,62.513,62.2071,62.2466,48584.0
2021-09-10 15:30:00,63.07,63.09,62.83,62.95,170522.0,62.2367,62.2565,61.9999,62.1183,170522.0
2021-09-13 09:30:00,63.39,63.78,63.12,63.12,26733.0,62.5525,62.9374,62.2861,62.2861,26733.0
2021-09-13 10:00:00,63.13,63.2,62.28,62.33,43152.0,62.2959,62.365,61.4572,61.5065,43152.0
2021-09-13 10:30:00,62.38,62.68,62.12,62.53,58117.0,61.5558,61.8519,61.2993,61.7039,58117.0
2021-09-13 11:00:00,62.54,62.62,62.11,62.24,16473.0,61.7137,61.7927,61.2894,61.4177,16473.0
2021-09-13 11:30:00,62.23,62.37,61.99,62.02,19519.0,61.4078,61.546,61.171,61.2006,19519.0
2021-09-13 12:00:00,62.01,62.28,61.97,62.28,13402.0,61.1907,61.4572,61.1513,61.4572,13402.0
2021-09-13 12:30:00,62.33,62.52,62.2,62.52,11290.0,61.5065,61.694,61.3782,61.694,11290.0
2021-09-13 13:00:00,62.51,62.6,62.27,62.27,15128.0,61.6841,61.7729,61.4473,61.4473,15128.0
2021-09-13 13:30:00,62.28,62.31,62.2,62.24,12826.0,61.4572,61.4868,61.3782,61.4177,12826.0
2021-09-13 14:00:00,62.26,62.5,62.26,62.45,30858.0,61.4374,61.6743,61.4374,61.6249,30858.0
2021-09-13 14:30:00,62.45,62.54,62.32,62.52,33127.0,61.6249,61.7137,61.4966,61.694,33127.0
2021-09-13 15:00:00,62.52,62.73,62.34,62.72,38789.0,61.694,61.9012,61.5164,61.8914,38789.0
2021-09-13 15:30:00,62.72,62.91,62.67,62.84,87710.0,61.8914,62.0788,61.842,62.0098,87710.0
2021-09-14 09:30:00,63.06,63.3,62.67,62.73,36631.0,62.2269,62.4637,61.842,61.9012,36631.0
2021-09-14 10:00:00,62.61,62.75,62.5,62.55,18438.0,61.7828,61.921,61.6743,61.7236,18438.0
2021-09-14 10:30:00,62.56,62.74,62.41,62.73,22364.0,61.7335,61.9111,61.5855,61.9012,22364.0
2021-09-14 11:00:00,62.71,62.95,62.67,62.95,22933.0,61.8815,62.1183,61.842,62.1183,22933.0
2021-09-14 11:30:00,62.97,63.51,62.96,63.44,57506.0,62.1381,62.6709,62.1282,62.6018,57506.0
2021-09-14 12:00:00,63.44,63.6,63.36,63.39,14169.0,62.6018,62.7597,62.5229,62.5525,14169.0
2021-09-14 12:30:00,63.36,63.38,63.09,63.11,11614.0,62.5229,62.5426,62.2565,62.2762,11614.0
2021-09-14 13:00:00,63.12,63.31,62.97,63.31,31993.0,62.2861,62.4736,62.1381,62.4736,31993.0
2021-09-14 13:30:00,63.3,63.33,63.08,63.33,30213.0,62.4637,62.4933,62.2466,62.4933,30213.0
2021-09-14 14:00:00,63.3,63.32,62.93,62.93,18349.0,62.4637,62.4834,62.0986,62.0986,18349.0
2021-09-14 14:30:00,62.88,62.88,62.5,62.62,20500.0,62.0492,62.0492,61.6743,61.7927,20500.0
2021-09-14 15:00:00,62.63,62.63,62.4,62.41,19188.0,61.8025,61.8025,61.5756,61.5855,19188.0
2021-09-14 15:30:00,62.41,62.46,62.17,62.38,79770.0,61.5855,61.6348,61.3486,61.5558,79770.0
2021-09-15 09:30:00,62.4,62.88,62.21,62.87,28144.0,61.5756,62.0492,61.3881,62.0394,28144.0
2021-09-15 10:00:00,62.93,63.06,62.52,62.66,44435.0,62.0986,62.2269,61.694,61.8321,44435.0
2021-09-15 10:30:00,62.65,62.74,62.13,62.25,19029.0,61.8223,61.9111,61.3091,61.4276,19029.0
2021-09-15 11:00:00,62.25,62.61,62.24,62.58,18274.0,61.4276,61.7828,61.4177,61.7532,18274.0
2021-09-15 11:30:00,62.58,62.68,62.48,62.63,14681.0,61.7532,61.8519,61.6545,61.8025,14681.0
2021-09-15 12:00:00,62.64,62.64,62.37,62.55,23859.0,61.8124,61.8124,61.546,61.7236,23859.0
2021-09-15 12:30:00,62.57,62.74,62.51,62.59,29155.0,61.7433,61.9111,61.6841,61.7631,29155.0
2021-09-15 13:00:00,62.61,62.67,62.51,62.66,28527.0,61.7828,61.842,61.6841,61.8321,28527.0
2021-09-15 13:30:00,62.66,62.95,62.65,62.77,26550.0,61.8321,62.1183,61.8223,61.9407,26550.0
2021-09-15 14:00:00,62.81,62.89,62.75,62.77,14662.0,61.9802,62.0591,61.921,61.9407,14662.0
2021-09-15 14:30:00,62.76,62.78,62.61,62.69,17654.0,61.9308,61.9506,61.7828,61.8618,17654.0
2021-09-15 15:00:00,62.7,62.81,62.65,62.65,56883.0,61.8716,61.9802,61.8223,61.8223,56883.0
2021-09-15 15:30:00,62.65,62.92,62.64,62.85,111697.0,61.8223,62.0887,61.8124,62.0196,111697.0
2021-09-16 09:30:00,62.93,63.23,62.75,63.23,23445.0,62.0986,62.3946,61.921,62.3946,23445.0
2021-09-16 10:00:00,63.28,63.31,62.92,63.21,16644.0,62.444,62.4736,62.0887,62.3749,16644.0
2021-09-16 10:30:00,63.21,63.23,62.74,62.82,17707.0,62.3749,62.3946,61.9111,61.99,17707.0
2021-09-16 11:00:00,62.81,62.92,62.68,62.91,22778.0,61.9802,62.0887,61.8519,62.0788,22778.0
2021-09-16 11:30:00,62.9,63.04,62.79,63.04,12879.0,62.069,62.2071,61.9604,62.2071,12879.0
2021-09-16 12:00:00,63.02,63.21,62.95,63.1,16302.0,62.1874,62.3749,62.1183,62.2663,16302.0
2021-09-16 12:30:00,63.15,63.42,63.15,63.19,14949.0,62.3157,62.5821,62.3157,62.3551,14949.0
2021-09-16 13:00:00,63.17,63.27,63.11,63.27,15936.0,62.3354,62.4341,62.2762,62.4341,15936.0
2021-09-16 13:30:00,63.25,63.5,63.15,63.5,44848.0,62.4144,62.661,62.3157,62.661,44848.0
2021-09-16 14:00:00,63.51,63.62,63.35,63.38,21621.0,62.6709,62.7795,62.513,62.5426,21621.0
2021-09-16 14:30:00,63.4,63.42,63.25,63.27,26102.0,62.5624,62.5821,62.4144,62.4341,26102.0
2021-09-16 15:00:00,63.27,63.35,63.05,63.07,31086.0,62.4341,62.513,62.217,62.2367,31086.0
2021-09-16 15:30:00,63.07,63.16,62.83,62.95,70233.0,62.2367,62.3255,61.9999,62.1183,70233.0
2021-09-17 09:30:00,62.62,62.82,62.25,62.31,64044.0,61.7927,61.99,61.4276,61.4868,64044.0
2021-09-17 10:00:00,62.38,62.5,62.16,62.22,18072.0,61.5558,61.6743,61.3388,61.398,18072.0
2021-09-17 10:30:00,62.16,62.17,61.9,62.07,22273.0,61.3388,61.3486,61.0822,61.2499,22273.0
2021-09-17 11:00:00,62.06,62.06,61.59,61.62,78097.0,61.2401,61.2401,60.7763,60.8059,78097.0
2021-09-17 11:30:00,61.62,61.65,61.28,61.53,36175.0,60.8059,60.8355,60.4704,60.7171,36175.0
2021-09-17 12:00:00,61.52,61.62,61.35,61.5,13288.0,60.7072,60.8059,60.5395,60.6875,13288.0
2021-09-17 12:30:00,61.52,61.77,61.52,61.69,15908.0,60.7072,60.9539,60.7072,60.875,15908.0
2021-09-17 13:00:00,61.65,61.65,61.33,61.48,15178.0,60.8355,60.8355,60.5197,60.6677,15178.0
2021-09-17 13:30:00,61.45,61.46,61.05,61.12,21955.0,60.6381,60.648,60.2434,60.3125,21955.0
2021-09-17 14:00:00,61.16,61.2,60.94,60.94,24398.0,60.352,60.3914,60.1349,60.1349,24398.0
2021-09-17 14:30:00,60.9,61.21,60.89,61.13,22997.0,60.0954,60.4013,60.0855,60.3224,22997.0
2021-09-17 15:00:00,61.16,61.23,61.0,61.01,59003.0,60.352,60.421,60.1941,60.2039,59003.0
2021-09-17 15:30:00,61.03,61.3,60.79,60.91,234795.0,60.2237,60.4901,59.9869,60.1053,234795.0
2021-09-20 09:30:00,59.3,59.49,58.53,59.31,112561.0,58.5165,58.704,57.7567,58.5264,112561.0
2021-09-20 10:00:00,59.25,59.54,58.78,58.9,86789.0,58.4672,58.7534,58.0034,58.1218,86789.0
2021-09-20 10:30:00,58.88,59.21,58.82,58.94,35928.0,58.1021,58.4277,58.0429,58.1613,35928.0
2021-09-20 11:00:00,58.89,59.16,58.85,59.07,41471.0,58.112,58.3784,58.0725,58.2896,41471.0
2021-09-20 11:30:00,59.11,59.11,58.67,58.78,38097.0,58.329,58.329,57.8949,58.0034,38097.0
2021-09-20 12:00:00,58.78,58.8,58.42,58.54,43454.0,58.0034,58.0231,57.6482,57.7666,43454.0
2021-09-20 12:30:00,58.52,58.6,58.29,58.31,35389.0,57.7468,57.8258,57.5199,57.5396,35389.0
2021-09-20 13:00:00,58.32,58.41,58.15,58.41,24965.0,57.5495,57.6383,57.3817,57.6383,24965.0
2021-09-20 13:30:00,58.38,58.54,58.3,58.48,27638.0,57.6087,57.7666,57.5298,57.7074,27638.0
2021-09-20 14:00:00,58.52,58.54,58.26,58.33,35569.0,57.7468,57.7666,57.4903,57.5594,35569.0
2021-09-20 14:30:00,58.31,58.46,58.24,58.42,44586.0,57.5396,57.6876,57.4705,57.6482,44586.0
2021-09-20 15:00:00,58.42,58.66,58.27,58.64,39741.0,57.6482,57.885,57.5001,57.8653,39741.0
2021-09-20 15:30:00,58.67,59.16,58.61,59.08,142037.0,57.8949,58.3784,57.8357,58.2994,142037.0
2021-09-21 09:30:00,59.89,60.13,59.41,59.48,82056.0,59.0987,59.3356,58.6251,58.6942,82056.0
2021-09-21 10:00:00,59.55,59.66,59.21,59.48,30105.0,58.7632,58.8718,58.4277,58.6942,30105.0
2021-09-21 10:30:00,59.51,59.54,58.65,58.99,83114.0,58.7238,58.7534,57.8751,58.2106,83114.0
2021-09-21 11:00:00,58.97,59.23,58.88,58.92,34507.0,58.1909,58.4475,58.1021,58.1416,34507.0
2021-09-21 11:30:00,58.96,59.36,58.95,59.23,19427.0,58.181,58.5757,58.1712,58.4475,19427.0
2021-09-21 12:00:00,59.24,59.38,59.2,59.25,18512.0,58.4573,58.5955,58.4179,58.4672,18512.0
2021-09-21 12:30:00,59.23,59.3,58.76,58.9,20565.0,58.4475,58.5165,57.9837,58.1218,20565.0
2021-09-21 13:00:00,58.89,58.99,58.76,58.89,16350.0,58.112,58.2106,57.9837,58.112,16350.0
2021-09-21 13:30:00,58.87,58.96,58.72,58.77,17472.0,58.0922,58.181,57.9442,57.9935,17472.0
2021-09-21 14:00:00,58.79,58.85,58.72,58.73,24018.0,58.0133,58.0725,57.9442,57.9541,24018.0
2021-09-21 14:30:00,58.77,59.08,58.76,58.96,19765.0,57.9935,58.2994,57.9837,58.181,19765.0
2021-09-21 15:00:00,58.98,59.24,58.98,59.1,50375.0,58.2008,58.4573,58.2008,58.3192,50375.0
2021-09-21 15:30:00,59.11,59.37,58.59,58.64,159877.0,58.329,58.5856,57.8159,57.8653,159877.0
2021-09-22 09:30:00,59.03,60.09,59.03,60.02,65453.0,58.2501,59.2961,58.2501,59.227,65453.0
2021-09-22 10:00:00,60.0,60.1,59.75,59.84,36686.0,59.2073,59.306,58.9606,59.0494,36686.0
2021-09-22 10:30:00,59.84,60.34,59.78,60.34,29830.0,59.0494,59.5428,58.9902,59.5428,29830.0
2021-09-22 11:00:00,60.33,60.55,60.26,60.46,41843.0,59.5329,59.75,59.4639,59.6612,41843.0
2021-09-22 11:30:00,60.47,60.7,60.45,60.49,23044.0,59.6711,59.898,59.6513,59.6908,23044.0
2021-09-22 12:00:00,60.5,60.64,60.48,60.64,11902.0,59.7007,59.8388,59.6809,59.8388,11902.0
2021-09-22 12:30:00,60.66,60.67,60.53,60.58,11477.0,59.8586,59.8684,59.7303,59.7796,11477.0
2021-09-22 13:00:00,60.61,60.62,60.45,60.46,16051.0,59.8092,59.8191,59.6513,59.6612,16051.0
2021-09-22 13:30:00,60.45,60.55,60.29,60.34,29191.0,59.6513,59.75,59.4935,59.5428,29191.0
2021-09-22 14:00:00,60.27,60.59,60.22,60.59,33997.0,59.4737,59.7895,59.4244,59.7895,33997.0
2021-09-22 14:30:00,60.59,60.59,59.99,60.16,26614.0,59.7895,59.7895,59.1974,59.3652,26614.0
2021-09-22 15:00:00,60.13,60.47,60.03,60.45,39102.0,59.3356,59.6711,59.2369,59.6513,39102.0
2021-09-22 15:30:00,60.48,60.59,60.19,60.33,133825.0,59.6809,59.7895,59.3948,59.5329,133825.0
2021-09-23 09:30:00,60.78,61.46,60.54,61.45,24843.0,59.977,60.648,59.7402,60.6381,24843.0
2021-09-23 10:00:00,61.49,61.51,61.24,61.51,20437.0,60.6776,60.6973,60.4309,60.6973,20437.0
2021-09-23 10:30:00,61.52,62.0,61.48,61.94,31254.0,60.7072,61.1809,60.6677,61.1217,31254.0
2021-09-23 11:00:00,61.97,62.09,61.85,62.05,24604.0,61.1513,61.2697,61.0328,61.2302,24604.0
2021-09-23 11:30:00,62.06,62.12,61.85,62.0,12861.0,61.2401,61.2993,61.0328,61.1809,12861.0
2021-09-23 12:00:00,62.06,62.13,61.97,62.0,15723.0,61.2401,61.3091,61.1513,61.1809,15723.0
2021-09-23 12:30:00,61.99,62.01,61.82,61.87,16611.0,61.171,61.1907,61.0032,61.0526,16611.0
2021-09-23 13:00:00,61.83,61.9,61.77,61.8,26308.0,61.0131,61.0822,60.9539,60.9835,26308.0
2021-09-23 13:30:00,61.79,61.87,61.73,61.85,24897.0,60.9736,61.0526,60.9144,61.0328,24897.0
2021-09-23 14:00:00,61.85,61.85,61.69,61.72,19509.0,61.0328,61.0328,60.875,60.9046,19509.0
2021-09-23 14:30:00,61.73,61.75,61.47,61.5,21976.0,60.9144,60.9342,60.6579,60.6875,21976.0
2021-09-23 15:00:00,61.5,61.64,61.42,61.6,34400.0,60.6875,60.8256,60.6085,60.7862,34400.0
2021-09-23 15:30:00,61.6,61.61,61.39,61.48,81414.0,60.7862,60.796,60.5789,60.6677,81414.0
2021-09-24 09:30:00,61.12,61.51,60.72,61.51,41384.0,60.3125,60.6973,59.9178,60.6973,41384.0
2021-09-24 10:00:00,61.59,61.73,61.41,61.51,21141.0,60.7763,60.9144,60.5987,60.6973,21141.0
2021-09-24 10:30:00,61.55,61.59,61.28,61.3,52771.0,60.7368,60.7763,60.4704,60.4901,52771.0
2021-09-24 11:00:00,61.3,61.65,61.3,61.55,18548.0,60.4901,60.8355,60.4901,60.7368,18548.0
2021-09-24 11:30:00,61.53,61.71,61.53,61.7,7437.0,60.7171,60.8947,60.7171,60.8848,7437.0
2021-09-24 12:00:00,61.7,62.21,61.68,61.99,256658.0,60.8848,61.3881,60.8651,61.171,256658.0
2021-09-24 12:30:00,61.99,62.61,61.8,62.41,858032.0,61.171,61.7828,60.9835,61.5855,858032.0
2021-09-24 13:00:00,62.45,62.57,62.09,62.57,108104.0,61.6249,61.7433,61.2697,61.7433,108104.0
2021-09-24 13:30:00,62.56,62.66,62.4,62.53,79448.0,61.7335,61.8321,61.5756,61.7039,79448.0
2021-09-24 14:00:00,62.55,62.66,62.36,62.45,36756.0,61.7236,61.8321,61.5361,61.6249,36756.0
2021-09-24 14:30:00,62.45,62.63,62.45,62.61,26522.0,61.6249,61.8025,61.6249,61.7828,26522.0
2021-09-24 15:00:00,62.57,62.58,62.41,62.51,40674.0,61.7433,61.7532,61.5855,61.6841,40674.0
2021-09-24 15:30:00,62.5,62.53,62.19,62.22,138449.0,61.6743,61.7039,61.3684,61.398,138449.0
2021-09-27 09:30:00,62.22,62.57,61.7,61.84,81775.0,61.398,61.7433,60.8848,61.023,81775.0
2021-09-27 10:00:00,61.84,62.18,61.8,62.01,27619.0,61.023,61.3585,60.9835,61.1907,27619.0
2021-09-27 10:30:00,62.04,62.29,62.04,62.18,36009.0,61.2203,61.467,61.2203,61.3585,36009.0
2021-09-27 11:00:00,62.2,62.26,61.87,61.92,26426.0,61.3782,61.4374,61.0526,61.1019,26426.0
2021-09-27 11:30:00,61.91,62.05,61.9,61.98,20335.0,61.0921,61.2302,61.0822,61.1611,20335.0
2021-09-27 12:00:00,61.96,62.09,61.91,62.07,19463.0,61.1414,61.2697,61.0921,61.2499,19463.0
2021-09-27 12:30:00,62.05,62.22,62.02,62.13,30167.0,61.2302,61.398,61.2006,61.3091,30167.0
2021-09-27 13:00:00,62.11,62.31,62.1,62.29,29782.0,61.2894,61.4868,61.2795,61.467,29782.0
2021-09-27 13:30:00,62.29,62.49,62.2,62.45,44058.0,61.467,61.6644,61.3782,61.6249,44058.0
2021-09-27 14:00:00,62.45,62.76,62.36,62.64,48014.0,61.6249,61.9308,61.5361,61.8124,48014.0
2021-09-27 14:30:00,62.66,62.66,62.47,62.49,43875.0,61.8321,61.8321,61.6447,61.6644,43875.0
2021-09-27 15:00:00,62.49,62.5,62.28,62.28,58163.0,61.6644,61.6743,61.4572,61.4572,58163.0
2021-09-27 15:30:00,62.29,62.4,62.24,62.38,188288.0,61.467,61.5756,61.4177,61.5558,188288.0
2021-09-28 09:30:00,61.58,62.02,61.35,61.98,113312.0,60.7664,61.2006,60.5395,61.1611,113312.0
2021-09-28 10:00:00,61.92,61.92,61.09,61.15,90273.0,61.1019,61.1019,60.2829,60.3421,90273.0
2021-09-28 10:30:00,61.22,61.4,61.03,61.23,100855.0,60.4112,60.5888,60.2237,60.421,100855.0
2021-09-28 11:00:00,61.3,61.37,60.93,61.28,71106.0,60.4901,60.5592,60.125,60.4704,71106.0
2021-09-28 11:30:00,61.28,61.62,61.24,61.58,21192.0,60.4704,60.8059,60.4309,60.7664,21192.0
2021-09-28 12:00:00,61.57,61.79,61.4,61.6,41245.0,60.7565,60.9736,60.5888,60.7862,41245.0
2021-09-28 12:30:00,61.61,61.64,61.3,61.34,25152.0,60.796,60.8256,60.4901,60.5296,25152.0
2021-09-28 13:00:00,61.34,61.55,61.27,61.47,27517.0,60.5296,60.7368,60.4605,60.6579,27517.0
2021-09-28 13:30:00,61.48,61.53,61.18,61.21,31661.0,60.6677,60.7171,60.3717,60.4013,31661.0
2021-09-28 14:00:00,61.21,61.21,60.89,61.13,55457.0,60.4013,60.4013,60.0855,60.3224,55457.0
2021-09-28 14:30:00,61.15,61.53,61.03,61.47,44847.0,60.3421,60.7171,60.2237,60.6579,44847.0
2021-09-28 15:00:00,61.45,61.53,61.22,61.24,46805.0,60.6381,60.7171,60.4112,60.4309,46805.0
2021-09-28 15:30:00,61.22,61.24,60.8,60.91,175646.0,60.4112,60.4309,59.9967,60.1053,175646.0
2021-09-29 09:30:00,61.14,61.14,58.92,59.31,275848.0,60.3322,60.3322,58.1416,58.5264,275848.0
2021-09-29 10:00:00,59.34,59.37,58.26,58.59,225378.0,58.556,58.5856,57.4903,57.8159,225378.0
2021-09-29 10:30:00,58.57,58.84,58.29,58.37,223484.0,57.7962,58.0626,57.5199,57.5988,223484.0
2021-09-29 11:00:00,58.29,58.29,57.42,57.8,166104.0,57.5199,57.5199,56.6614,57.0364,166104.0
2021-09-29 11:30:00,57.8,57.82,57.29,57.53,135813.0,57.0364,57.0561,56.5331,56.7699,135813.0
2021-09-29 12:00:00,57.5,57.55,56.48,56.48,280883.0,56.7403,56.7897,55.7338,55.7338,280883.0
2021-09-29 12:30:00,56.47,56.75,56.24,56.4,161293.0,55.7239,56.0002,55.497,55.6549,161293.0
2021-09-29 13:00:00,56.37,56.63,55.94,56.55,143653.0,55.6253,55.8818,55.2009,55.8029,143653.0
2021-09-29 13:30:00,56.55,56.73,56.06,56.14,135626.0,55.8029,55.9805,55.3193,55.3983,135626.0
2021-09-29 14:00:00,56.16,56.37,55.92,56.26,215316.0,55.418,55.6253,55.1812,55.5167,215316.0
2021-09-29 14:30:00,56.22,57.63,56.16,57.58,277599.0,55.4772,56.8686,55.418,56.8193,277599.0
2021-09-29 15:00:00,57.6,57.75,57.34,57.58,189949.0,56.839,56.987,56.5824,56.8193,189949.0
2021-09-29 15:30:00,57.58,57.79,57.21,57.23,528363.0,56.8193,57.0265,56.4542,56.4739,528363.0
2021-09-30 09:30:00,59.12,59.6,58.53,58.9,275838.0,58.3389,58.8126,57.7567,58.1218,275838.0
2021-09-30 10:00:00,58.95,59.57,58.86,59.06,83090.0,58.1712,58.783,58.0824,58.2797,83090.0
2021-09-30 10:30:00,59.09,59.65,58.98,59.37,66202.0,58.3093,58.8619,58.2008,58.5856,66202.0
2021-09-30 11:00:00,59.33,59.84,59.33,59.73,62839.0,58.5461,59.0494,58.5461,58.9409,62839.0
2021-09-30 11:30:00,59.73,59.73,58.77,58.8,53768.0,58.9409,58.9409,57.9935,58.0231,53768.0
2021-09-30 12:00:00,58.76,58.76,58.19,58.5,143555.0,57.9837,57.9837,57.4212,57.7271,143555.0
2021-09-30 12:30:00,58.5,58.76,58.38,58.54,43510.0,57.7271,57.9837,57.6087,57.7666,43510.0
2021-09-30 13:00:00,58.53,58.95,58.48,58.63,34199.0,57.7567,58.1712,57.7074,57.8554,34199.0
2021-09-30 13:30:00,58.64,58.82,58.45,58.82,42246.0,57.8653,58.0429,57.6778,58.0429,42246.0
2021-09-30 14:00:00,58.79,58.91,58.68,58.85,78910.0,58.0133,58.1317,57.9047,58.0725,78910.0
2021-09-30 14:30:00,58.85,59.07,58.84,58.84,40343.0,58.0725,58.2896,58.0626,58.0626,40343.0
2021-09-30 15:00:00,58.84,59.08,58.76,58.85,68828.0,58.0626,58.2994,57.9837,58.0725,68828.0
2021-09-30 15:30:00,58.85,58.98,58.3,58.38,287096.0,58.0725,58.2008,57.5298,57.6087,287096.0
2021-10-01 09:30:00,58.96,59.16,58.54,59.16,63411.0,58.181,58.3784,57.7666,58.3784,63411.0
2021-10-01 10:00:00,59.2,59.3,58.5,58.51,31692.0,58.4179,58.5165,57.7271,57.737,31692.0
2021-10-01 10:30:00,58.5,58.78,58.37,58.73,38433.0,57.7271,58.0034,57.5988,57.9541,38433.0
2021-10-01 11:00:00,58.78,59.12,58.62,59.02,28495.0,58.0034,58.3389,57.8455,58.2402,28495.0
2021-10-01 11:30:00,59.04,59.17,58.98,59.04,12823.0,58.26,58.3883,58.2008,58.26,12823.0
2021-10-01 12:00:00,59.09,59.13,58.96,59.07,16935.0,58.3093,58.3488,58.181,58.2896,16935.0
2021-10-01 12:30:00,59.1,59.32,59.1,59.21,19425.0,58.3192,58.5363,58.3192,58.4277,19425.0
2021-10-01 13:00:00,59.2,59.49,59.17,59.42,19792.0,58.4179,58.704,58.3883,58.635,19792.0
2021-10-01 13:30:00,59.42,59.68,59.42,59.59,35783.0,58.635,58.8915,58.635,58.8027,35783.0
2021-10-01 14:00:00,59.59,60.07,59.57,60.0,42633.0,58.8027,59.2764,58.783,59.2073,42633.0
2021-10-01 14:30:00,59.98,60.0,59.78,59.94,28346.0,59.1876,59.2073,58.9902,59.1481,28346.0
2021-10-01 15:00:00,59.92,59.99,59.63,59.64,67183.0,59.1283,59.1974,58.8422,58.852,67183.0
2021-10-01 15:30:00,59.63,59.66,59.3,59.43,130871.0,58.8422,58.8718,58.5165,58.6448,130871.0
2021-10-04 09:30:00,59.34,59.69,59.15,59.58,51302.0,58.556,58.9014,58.3685,58.7928,51302.0
2021-10-04 10:00:00,59.62,59.62,59.07,59.17,33785.0,58.8323,58.8323,58.2896,58.3883,33785.0
2021-10-04 10:30:00,59.13,59.19,58.82,59.02,54857.0,58.3488,58.408,58.0429,58.2402,54857.0
2021-10-04 11:00:00,59.02,59.37,58.96,59.23,44517.0,58.2402,58.5856,58.181,58.4475,44517.0
2021-10-04 11:30:00,59.2,59.69,59.11,59.69,33445.0,58.4179,58.9014,58.329,58.9014,33445.0
2021-10-04 12:00:00,59.63,59.66,59.31,59.33,17464.0,58.8422,58.8718,58.5264,58.5461,17464.0
2021-10-04 12:30:00,59.31,59.37,59.09,59.21,15743.0,58.5264,58.5856,58.3093,58.4277,15743.0
2021-10-04 13:00:00,59.18,59.33,58.99,59.23,21378.0,58.3981,58.5461,58.2106,58.4475,21378.0
2021-10-04 13:30:00,59.27,59.38,59.22,59.37,25286.0,58.4869,58.5955,58.4376,58.5856,25286.0
2021-10-04 14:00:00,59.34,59.44,58.96,59.08,22215.0,58.556,58.6547,58.181,58.2994,22215.0
2021-10-04 14:30:00,59.1,59.11,58.95,59.02,25693.0,58.3192,58.329,58.1712,58.2402,25693.0
2021-10-04 15:00:00,59.02,59.2,58.79,58.89,37497.0,58.2402,58.4179,58.0133,58.112,37497.0
2021-10-04 15:30:00,58.89,59.13,58.81,59.09,111229.0,58.112,58.3488,58.033,58.3093,111229.0
2021-10-05 09:30:00,59.6,59.88,59.13,59.64,52028.0,58.8126,59.0889,58.3488,58.852,52028.0
2021-10-05 10:00:00,59.67,60.17,59.67,60.17,20693.0,58.8817,59.375,58.8817,59.375,20693.0
2021-10-05 10:30:00,60.2,60.62,60.15,60.62,49359.0,59.4046,59.8191,59.3553,59.8191,49359.0
2021-10-05 11:00:00,60.62,60.71,60.54,60.68,74053.0,59.8191,59.9079,59.7402,59.8783,74053.0
2021-10-05 11:30:00,60.68,60.89,60.58,60.66,39626.0,59.8783,60.0855,59.7796,59.8586,39626.0
2021-10-05 12:00:00,60.66,60.84,60.52,60.57,38377.0,59.8586,60.0362,59.7204,59.7698,38377.0
2021-10-05 12:30:00,60.57,60.9,60.55,60.9,32513.0,59.7698,60.0954,59.75,60.0954,32513.0
2021-10-05 13:00:00,60.88,61.03,60.86,61.0,43716.0,60.0757,60.2237,60.0559,60.1941,43716.0
2021-10-05 13:30:00,61.01,61.04,60.87,60.88,34724.0,60.2039,60.2336,60.0658,60.0757,34724.0
2021-10-05 14:00:00,60.88,60.92,60.73,60.82,57013.0,60.0757,60.1151,59.9276,60.0165,57013.0
2021-10-05 14:30:00,60.81,60.96,60.76,60.81,111459.0,60.0066,60.1546,59.9573,60.0066,111459.0
2021-10-05 15:00:00,60.79,61.25,60.77,61.14,64377.0,59.9869,60.4408,59.9671,60.3322,64377.0
2021-10-05 15:30:00,61.14,61.14,60.98,61.0,165948.0,60.3322,60.3322,60.1743,60.1941,165948.0
2021-10-06 09:30:00,60.45,61.05,60.2,60.55,56220.0,59.6513,60.2434,59.4046,59.75,56220.0
2021-10-06 10:00:00,60.5,60.7,60.08,60.64,30825.0,59.7007,59.898,59.2862,59.8388,30825.0
2021-10-06 10:30:00,60.62,60.89,60.47,60.6,29086.0,59.8191,60.0855,59.6711,59.7994,29086.0
2021-10-06 11:00:00,60.58,60.71,59.92,59.97,35387.0,59.7796,59.9079,59.1283,59.1777,35387.0
2021-10-06 11:30:00,59.98,60.57,59.88,60.56,21600.0,59.1876,59.7698,59.0889,59.7599,21600.0
2021-10-06 12:00:00,60.59,60.6,60.32,60.39,17079.0,59.7895,59.7994,59.5231,59.5921,17079.0
2021-10-06 12:30:00,60.42,60.59,60.31,60.39,17751.0,59.6217,59.7895,59.5132,59.5921,17751.0
2021-10-06 13:00:00,60.44,60.65,60.17,60.65,24503.0,59.6415,59.8487,59.375,59.8487,24503.0
2021-10-06 13:30:00,60.71,61.03,60.69,61.03,67039.0,59.9079,60.2237,59.8882,60.2237,67039.0
2021-10-06 14:00:00,61.1,61.29,60.96,61.23,33643.0,60.2928,60.4802,60.1546,60.421,33643.0
2021-10-06 14:30:00,61.2,61.23,60.99,61.0,21944.0,60.3914,60.421,60.1842,60.1941,21944.0
2021-10-06 15:00:00,60.97,61.11,60.93,61.08,29772.0,60.1645,60.3026,60.125,60.273,29772.0
2021-10-06 15:30:00,61.09,61.31,60.93,61.26,106873.0,60.2829,60.5,60.125,60.4506,106873.0
2021-10-07 09:30:00,62.16,62.47,62.04,62.35,56212.0,61.3388,61.6447,61.2203,61.5262,56212.0
2021-10-07 10:00:00,62.38,62.75,62.31,62.74,65340.0,61.5558,61.921,61.4868,61.9111,65340.0
2021-10-07 10:30:00,62.73,62.97,62.64,62.8,35532.0,61.9012,62.1381,61.8124,61.9703,35532.0
2021-10-07 11:00:00,62.86,63.13,62.85,63.09,37974.0,62.0295,62.2959,62.0196,62.2565,37974.0
2021-10-07 11:30:00,63.09,63.24,63.02,63.09,32424.0,62.2565,62.4045,62.1874,62.2565,32424.0
2021-10-07 12:00:00,63.08,63.16,62.97,63.16,19911.0,62.2466,62.3255,62.1381,62.3255,19911.0
2021-10-07 12:30:00,63.17,63.38,63.15,63.38,26719.0,62.3354,62.5426,62.3157,62.5426,26719.0
2021-10-07 13:00:00,63.38,63.49,63.26,63.47,23861.0,62.5426,62.6512,62.4242,62.6314,23861.0
2021-10-07 13:30:00,63.46,63.53,63.35,63.35,38491.0,62.6216,62.6907,62.513,62.513,38491.0
2021-10-07 14:00:00,63.35,63.37,63.03,63.13,29321.0,62.513,62.5328,62.1973,62.2959,29321.0
2021-10-07 14:30:00,63.13,63.16,62.9,62.9,26243.0,62.2959,62.3255,62.069,62.069,26243.0
2021-10-07 15:00:00,62.89,63.21,62.87,63.08,39843.0,62.0591,62.3749,62.0394,62.2466,39843.0
2021-10-07 15:30:00,63.05,63.12,62.63,62.78,133152.0,62.217,62.2861,61.8025,61.9506,133152.0
2021-10-08 09:30:00,62.93,63.0,62.44,62.6,37121.0,62.0986,62.1677,61.6151,61.7729,37121.0
2021-10-08 10:00:00,62.56,62.99,62.56,62.99,18472.0,61.7335,62.1578,61.7335,62.1578,18472.0
2021-10-08 10:30:00,62.98,63.0,62.68,62.8,26545.0,62.1479,62.1677,61.8519,61.9703,26545.0
2021-10-08 11:00:00,62.77,62.93,62.74,62.84,11361.0,61.9407,62.0986,61.9111,62.0098,11361.0
2021-10-08 11:30:00,62.79,62.8,62.53,62.67,20544.0,61.9604,61.9703,61.7039,61.842,20544.0
2021-10-08 12:00:00,62.67,62.77,62.55,62.55,14756.0,61.842,61.9407,61.7236,61.7236,14756.0
2021-10-08 12:30:00,62.58,62.7,62.57,62.6,10559.0,61.7532,61.8716,61.7433,61.7729,10559.0
2021-10-08 13:00:00,62.61,62.62,62.37,62.4,17290.0,61.7828,61.7927,61.546,61.5756,17290.0
2021-10-08 13:30:00,62.4,62.55,62.35,62.52,14979.0,61.5756,61.7236,61.5262,61.694,14979.0
2021-10-08 14:00:00,62.51,62.85,62.5,62.85,11213.0,61.6841,62.0196,61.6743,62.0196,11213.0
2021-10-08 14:30:00,62.85,62.85,62.61,62.66,13627.0,62.0196,62.0196,61.7828,61.8321,13627.0
2021-10-08 15:00:00,62.65,62.68,62.53,62.62,11951.0,61.8223,61.8519,61.7039,61.7927,11951.0
2021-10-08 15:30:00,62.61,62.71,62.57,62.57,57182.0,61.7828,61.8815,61.7433,61.7433,57182.0
2021-10-11 09:30:00,62.86,63.94,62.82,63.87,80540.0,62.0295,63.0952,61.99,63.0262,80540.0
2021-10-11 10:00:00,63.86,64.14,63.73,64.04,56965.0,63.0163,63.2926,62.888,63.1939,56965.0
2021-10-11 10:30:00,64.07,64.32,63.85,64.14,76896.0,63.2235,63.4702,63.0064,63.2926,76896.0
2021-10-11 11:00:00,64.12,64.19,64.01,64.12,25208.0,63.2729,63.3419,63.1643,63.2729,25208.0
2021-10-11 11:30:00,64.11,64.31,64.09,64.28,28222.0,63.263,63.4603,63.2433,63.4307,28222.0
2021-10-11 12:00:00,64.28,64.3,63.87,63.93,28951.0,63.4307,63.4505,63.0262,63.0854,28951.0
2021-10-11 12:30:00,63.91,64.07,63.85,64.01,26775.0,63.0656,63.2235,63.0064,63.1643,26775.0
2021-10-11 13:00:00,64.01,64.01,63.67,63.68,24424.0,63.1643,63.1643,62.8288,62.8387,24424.0
2021-10-11 13:30:00,63.67,63.76,63.61,63.74,20137.0,62.8288,62.9176,62.7696,62.8979,20137.0
2021-10-11 14:00:00,63.73,63.81,63.43,63.43,39335.0,62.888,62.967,62.592,62.592,39335.0
2021-10-11 14:30:00,63.39,63.74,63.38,63.66,21021.0,62.5525,62.8979,62.5426,62.8189,21021.0
2021-10-11 15:00:00,63.63,63.69,63.53,63.53,24633.0,62.7893,62.8485,62.6907,62.6907,24633.0
2021-10-11 15:30:00,63.54,63.6,63.27,63.32,68011.0,62.7005,62.7597,62.4341,62.4834,68011.0
2021-10-12 09:30:00,63.4,63.81,63.34,63.5,47631.0,62.5624,62.967,62.5032,62.661,47631.0
2021-10-12 10:00:00,63.49,63.55,62.78,62.89,24859.0,62.6512,62.7104,61.9506,62.0591,24859.0
2021-10-12 10:30:00,62.9,63.11,62.55,62.57,28915.0,62.069,62.2762,61.7236,61.7433,28915.0
2021-10-12 11:00:00,62.57,62.71,62.49,62.54,27005.0,61.7433,61.8815,61.6644,61.7137,27005.0
2021-10-12 11:30:00,62.57,62.68,62.31,62.68,18544.0,61.7433,61.8519,61.4868,61.8519,18544.0
2021-10-12 12:00:00,62.69,62.78,62.52,62.6,22945.0,61.8618,61.9506,61.694,61.7729,22945.0
2021-10-12 12:30:00,62.6,62.63,62.25,62.3,15475.0,61.7729,61.8025,61.4276,61.4769,15475.0
2021-10-12 13:00:00,62.26,62.26,61.9,61.92,25397.0,61.4374,61.4374,61.0822,61.1019,25397.0
2021-10-12 13:30:00,61.92,62.11,61.92,61.98,19029.0,61.1019,61.2894,61.1019,61.1611,19029.0
2021-10-12 14:00:00,61.92,62.19,61.92,62.11,18947.0,61.1019,61.3684,61.1019,61.2894,18947.0
2021-10-12 14:30:00,62.12,62.18,61.98,61.98,25653.0,61.2993,61.3585,61.1611,61.1611,25653.0
2021-10-12 15:00:00,62.01,62.01,61.84,61.93,23850.0,61.1907,61.1907,61.023,61.1118,23850.0
2021-10-12 15:30:00,61.93,62.07,61.69,61.98,123395.0,61.1118,61.2499,60.875,61.1611,123395.0
2021-10-13 09:30:00,61.45,61.84,60.95,61.06,125436.0,60.6381,61.023,60.1447,60.2533,125436.0
2021-10-13 10:00:00,61.03,61.08,60.42,60.76,112527.0,60.2237,60.273,59.6217,59.9573,112527.0
2021-10-13 10:30:00,60.69,61.27,60.69,61.21,55893.0,59.8882,60.4605,59.8882,60.4013,55893.0
2021-10-13 11:00:00,61.2,61.46,61.16,61.46,29527.0,60.3914,60.648,60.352,60.648,29527.0
2021-10-13 11:30:00,61.46,61.46,61.2,61.22,47231.0,60.648,60.648,60.3914,60.4112,47231.0
2021-10-13 12:00:00,61.22,61.31,61.1,61.18,40816.0,60.4112,60.5,60.2928,60.3717,40816.0
2021-10-13 12:30:00,61.18,61.25,61.0,61.09,13175.0,60.3717,60.4408,60.1941,60.2829,13175.0
2021-10-13 13:00:00,61.16,61.53,61.09,61.43,44386.0,60.352,60.7171,60.2829,60.6184,44386.0
2021-10-13 13:30:00,61.43,61.65,61.42,61.55,34515.0,60.6184,60.8355,60.6085,60.7368,34515.0
2021-10-13 14:00:00,61.57,61.69,61.28,61.33,24419.0,60.7565,60.875,60.4704,60.5197,24419.0
2021-10-13 14:30:00,61.35,61.38,61.02,61.37,42381.0,60.5395,60.5691,60.2138,60.5592,42381.0
2021-10-13 15:00:00,61.38,61.64,61.32,61.48,52387.0,60.5691,60.8256,60.5099,60.6677,52387.0
2021-10-13 15:30:00,61.48,61.56,61.19,61.26,220398.0,60.6677,60.7467,60.3816,60.4506,220398.0
2021-10-14 09:30:00,62.11,62.73,61.81,62.59,49507.0,61.2894,61.9012,60.9934,61.7631,49507.0
2021-10-14 10:00:00,62.6,63.11,62.52,63.06,38122.0,61.7729,62.2762,61.694,62.2269,38122.0
2021-10-14 10:30:00,63.1,63.25,62.86,63.09,26128.0,62.2663,62.4144,62.0295,62.2565,26128.0
2021-10-14 11:00:00,63.07,63.07,62.65,62.69,20176.0,62.2367,62.2367,61.8223,61.8618,20176.0
2021-10-14 11:30:00,62.7,62.86,62.62,62.86,12689.0,61.8716,62.0295,61.7927,62.0295,12689.0
2021-10-14 12:00:00,62.85,62.96,62.84,62.92,11264.0,62.0196,62.1282,62.0098,62.0887,11264.0
2021-10-14 12:30:00,62.93,63.08,62.82,63.08,12778.0,62.0986,62.2466,61.99,62.2466,12778.0
2021-10-14 13:00:00,63.05,63.05,62.75,62.78,16112.0,62.217,62.217,61.921,61.9506,16112.0
2021-10-14 13:30:00,62.8,63.0,62.78,62.89,29102.0,61.9703,62.1677,61.9506,62.0591,29102.0
2021-10-14 14:00:00,62.86,63.19,62.86,63.19,18127.0,62.0295,62.3551,62.0295,62.3551,18127.0
2021-10-14 14:30:00,63.18,63.18,63.05,63.15,15830.0,62.3453,62.3453,62.217,62.3157,15830.0
2021-10-14 15:00:00,63.15,63.18,62.93,62.98,27412.0,62.3157,62.3453,62.0986,62.1479,27412.0
2021-10-14 15:30:00,62.98,63.0,62.86,62.98,78824.0,62.1479,62.1677,62.0295,62.1479,78824.0
2021-10-15 09:30:00,63.11,63.57,63.11,63.53,48547.0,62.2762,62.7301,62.2762,62.6907,48547.0
2021-10-15 10:00:00,63.57,64.05,63.38,63.44,93613.0,62.7301,63.2038,62.5426,62.6018,93613.0
2021-10-15 10:30:00,63.48,63.57,63.44,63.48,24964.0,62.6413,62.7301,62.6018,62.6413,24964.0
2021-10-15 11:00:00,63.46,63.46,63.06,63.09,29392.0,62.6216,62.6216,62.2269,62.2565,29392.0
2021-10-15 11:30:00,63.09,63.09,62.85,62.9,29147.0,62.2565,62.2565,62.0196,62.069,29147.0
2021-10-15 12:00:00,62.92,63.04,62.86,62.99,148101.0,62.0887,62.2071,62.0295,62.1578,148101.0
2021-10-15 12:30:00,62.98,63.11,62.83,62.9,248074.0,62.1479,62.2762,61.9999,62.069,248074.0
2021-10-15 13:00:00,62.9,62.92,62.67,62.74,57337.0,62.069,62.0887,61.842,61.9111,57337.0
2021-10-15 13:30:00,62.74,62.94,62.73,62.9,29582.0,61.9111,62.1084,61.9012,62.069,29582.0
2021-10-15 14:00:00,62.92,63.05,62.91,62.95,37318.0,62.0887,62.217,62.0788,62.1183,37318.0
2021-10-15 14:30:00,62.96,62.97,62.77,62.85,19221.0,62.1282,62.1381,61.9407,62.0196,19221.0
2021-10-15 15:00:00,62.85,62.87,62.48,62.57,44269.0,62.0196,62.0394,61.6545,61.7433,44269.0
2021-10-15 15:30:00,62.56,62.68,62.33,62.38,122221.0,61.7335,61.8519,61.5065,61.5558,122221.0
2021-10-18 09:30:00,61.94,62.47,61.82,62.27,32730.0,61.1217,61.6447,61.0032,61.4473,32730.0
2021-10-18 10:00:00,62.27,62.42,62.11,62.42,18468.0,61.4473,61.5953,61.2894,61.5953,18468.0
2021-10-18 10:30:00,62.43,62.46,62.18,62.32,20303.0,61.6052,61.6348,61.3585,61.4966,20303.0
2021-10-18 11:00:00,62.33,62.38,62.26,62.29,18801.0,61.5065,61.5558,61.4374,61.467,18801.0
2021-10-18 11:30:00,62.33,62.33,62.19,62.29,15313.0,61.5065,61.5065,61.3684,61.467,15313.0
2021-10-18 12:00:00,62.27,62.45,62.24,62.26,25437.0,61.4473,61.6249,61.4177,61.4374,25437.0
2021-10-18 12:30:00,62.27,62.45,62.21,62.25,21663.0,61.4473,61.6249,61.3881,61.4276,21663.0
2021-10-18 13:00:00,62.28,62.29,62.14,62.19,14846.0,61.4572,61.467,61.319,61.3684,14846.0
2021-10-18 13:30:00,62.18,62.23,62.08,62.09,16499.0,61.3585,61.4078,61.2598,61.2697,16499.0
2021-10-18 14:00:00,62.08,62.08,61.94,61.99,29314.0,61.2598,61.2598,61.1217,61.171,29314.0
2021-10-18 14:30:00,61.98,62.16,61.94,62.07,22227.0,61.1611,61.3388,61.1217,61.2499,22227.0
2021-10-18 15:00:00,62.08,62.16,61.97,62.02,47926.0,61.2598,61.3388,61.1513,61.2006,47926.0
2021-10-18 15:30:00,62.02,62.14,61.95,62.13,101533.0,61.2006,61.319,61.1315,61.3091,101533.0
2021-10-19 09:30:00,62.44,62.52,62.15,62.21,39243.0,61.6151,61.694,61.3289,61.3881,39243.0
2021-10-19 10:00:00,62.18,62.18,61.71,61.92,60903.0,61.3585,61.3585,60.8947,61.1019,60903.0
2021-10-19 10:30:00,61.9,61.91,61.67,61.71,33835.0,61.0822,61.0921,60.8552,60.8947,33835.0
2021-10-19 11:00:00,61.73,61.91,61.71,61.76,34114.0,60.9144,61.0921,60.8947,60.944,34114.0
2021-10-19 11:30:00,61.78,61.88,61.68,61.81,35218.0,60.9638,61.0625,60.8651,60.9934,35218.0
2021-10-19 12:00:00,61.8,61.87,61.76,61.79,42205.0,60.9835,61.0526,60.944,60.9736,42205.0
2021-10-19 12:30:00,61.79,61.89,61.76,61.89,36346.0,60.9736,61.0723,60.944,61.0723,36346.0
2021-10-19 13:00:00,61.89,61.94,61.56,61.56,34979.0,61.0723,61.1217,60.7467,60.7467,34979.0
2021-10-19 13:30:00,61.56,61.85,61.56,61.85,54791.0,60.7467,61.0328,60.7467,61.0328,54791.0
2021-10-19 14:00:00,61.86,61.97,61.51,61.54,72213.0,61.0427,61.1513,60.6973,60.7269,72213.0
2021-10-19 14:30:00,61.54,61.82,61.46,61.74,45921.0,60.7269,61.0032,60.648,60.9243,45921.0
2021-10-19 15:00:00,61.75,61.98,61.74,61.87,38408.0,60.9342,61.1611,60.9243,61.0526,38408.0
2021-10-19 15:30:00,61.87,61.87,61.74,61.77,91859.0,61.0526,61.0526,60.9243,60.9539,91859.0
2021-10-20 09:30:00,61.74,61.79,61.35,61.44,33708.0,60.9243,60.9736,60.5395,60.6283,33708.0
2021-10-20 10:00:00,61.49,61.76,61.35,61.76,16573.0,60.6776,60.944,60.5395,60.944,16573.0
2021-10-20 10:30:00,61.8,61.89,61.56,61.59,19042.0,60.9835,61.0723,60.7467,60.7763,19042.0
2021-10-20 11:00:00,61.6,61.75,61.52,61.52,28997.0,60.7862,60.9342,60.7072,60.7072,28997.0
2021-10-20 11:30:00,61.56,61.84,61.4,61.82,28591.0,60.7467,61.023,60.5888,61.0032,28591.0
2021-10-20 12:00:00,61.82,61.86,61.76,61.8,10198.0,61.0032,61.0427,60.944,60.9835,10198.0
2021-10-20 12:30:00,61.82,61.92,61.81,61.9,14434.0,61.0032,61.1019,60.9934,61.0822,14434.0
2021-10-20 13:00:00,61.91,61.92,61.62,61.71,17911.0,61.0921,61.1019,60.8059,60.8947,17911.0
2021-10-20 13:30:00,61.7,61.7,61.58,61.61,9973.0,60.8848,60.8848,60.7664,60.796,9973.0
2021-10-20 14:00:00,61.61,61.86,61.59,61.86,13975.0,60.796,61.0427,60.7763,61.0427,13975.0
2021-10-20 14:30:00,61.84,61.87,61.52,61.55,26934.0,61.023,61.0526,60.7072,60.7368,26934.0
2021-10-20 15:00:00,61.57,61.65,61.44,61.48,26479.0,60.7565,60.8355,60.6283,60.6677,26479.0
2021-10-20 15:30:00,61.49,61.49,60.77,60.96,364743.0,60.6776,60.6776,59.9671,60.1546,364743.0
2021-10-21 09:30:00,60.74,61.24,60.74,61.04,34097.0,59.9375,60.4309,59.9375,60.2336,34097.0
2021-10-21 10:00:00,61.02,61.45,60.96,61.34,29747.0,60.2138,60.6381,60.1546,60.5296,29747.0
2021-10-21 10:30:00,61.35,61.62,61.35,61.44,22364.0,60.5395,60.8059,60.5395,60.6283,22364.0
2021-10-21 11:00:00,61.44,61.55,61.3,61.35,29504.0,60.6283,60.7368,60.4901,60.5395,29504.0
2021-10-21 11:30:00,61.36,61.55,61.3,61.47,19487.0,60.5493,60.7368,60.4901,60.6579,19487.0
2021-10-21 12:00:00,61.5,61.79,61.5,61.71,19180.0,60.6875,60.9736,60.6875,60.8947,19180.0
2021-10-21 12:30:00,61.71,61.76,61.58,61.75,28563.0,60.8947,60.944,60.7664,60.9342,28563.0
2021-10-21 13:00:00,61.74,62.03,61.74,61.97,31968.0,60.9243,61.2105,60.9243,61.1513,31968.0
2021-10-21 13:30:00,61.97,62.1,61.97,62.05,25289.0,61.1513,61.2795,61.1513,61.2302,25289.0
2021-10-21 14:00:00,62.05,62.31,62.04,62.25,22615.0,61.2302,61.4868,61.2203,61.4276,22615.0
2021-10-21 14:30:00,62.27,62.31,62.23,62.31,31673.0,61.4473,61.4868,61.4078,61.4868,31673.0
2021-10-21 15:00:00,62.32,62.6,62.29,62.53,94293.0,61.4966,61.7729,61.467,61.7039,94293.0
2021-10-21 15:30:00,62.52,62.69,62.49,62.63,115969.0,61.694,61.8618,61.6644,61.8025,115969.0
2021-10-22 09:30:00,62.8,63.6,62.68,63.11,61510.0,61.9703,62.7597,61.8519,62.2762,61510.0
2021-10-22 10:00:00,63.1,63.26,62.91,62.97,28854.0,62.2663,62.4242,62.0788,62.1381,28854.0
2021-10-22 10:30:00,62.98,62.98,62.64,62.64,18837.0,62.1479,62.1479,61.8124,61.8124,18837.0
2021-10-22 11:00:00,62.66,62.85,62.2,62.2,39809.0,61.8321,62.0196,61.3782,61.3782,39809.0
2021-10-22 11:30:00,62.19,62.24,61.83,61.97,41981.0,61.3684,61.4177,61.0131,61.1513,41981.0
2021-10-22 12:00:00,61.95,62.08,61.83,61.9,23248.0,61.1315,61.2598,61.0131,61.0822,23248.0
2021-10-22 12:30:00,61.91,62.0,61.82,61.84,21101.0,61.0921,61.1809,61.0032,61.023,21101.0
2021-10-22 13:00:00,61.83,61.94,61.73,61.76,39746.0,61.0131,61.1217,60.9144,60.944,39746.0
2021-10-22 13:30:00,61.75,61.79,61.69,61.71,25662.0,60.9342,60.9736,60.875,60.8947,25662.0
2021-10-22 14:00:00,61.7,61.93,61.66,61.91,32229.0,60.8848,61.1118,60.8454,61.0921,32229.0
2021-10-22 14:30:00,61.91,61.99,61.76,61.76,31205.0,61.0921,61.171,60.944,60.944,31205.0
2021-10-22 15:00:00,61.72,61.75,61.56,61.58,28484.0,60.9046,60.9342,60.7467,60.7664,28484.0
2021-10-22 15:30:00,61.6,61.73,61.47,61.63,84985.0,60.7862,60.9144,60.6579,60.8158,84985.0
2021-10-25 09:30:00,61.91,62.22,61.68,62.15,28717.0,61.0921,61.398,60.8651,61.3289,28717.0
2021-10-25 10:00:00,62.16,62.54,62.11,62.54,19954.0,61.3388,61.7137,61.2894,61.7137,19954.0
2021-10-25 10:30:00,62.52,62.73,62.49,62.5,22233.0,61.694,61.9012,61.6644,61.6743,22233.0
2021-10-25 11:00:00,62.5,62.7,62.46,62.59,24346.0,61.6743,61.8716,61.6348,61.7631,24346.0
2021-10-25 11:30:00,62.58,62.7,62.52,62.59,19622.0,61.7532,61.8716,61.694,61.7631,19622.0
2021-10-25 12:00:00,62.59,62.81,62.58,62.68,16891.0,61.7631,61.9802,61.7532,61.8519,16891.0
2021-10-25 12:30:00,62.66,62.66,62.36,62.37,18683.0,61.8321,61.8321,61.5361,61.546,18683.0
2021-10-25 13:00:00,62.37,62.63,62.37,62.61,12423.0,61.546,61.8025,61.546,61.7828,12423.0
2021-10-25 13:30:00,62.63,62.63,62.44,62.46,13270.0,61.8025,61.8025,61.6151,61.6348,13270.0
2021-10-25 14:00:00,62.44,62.45,62.38,62.43,11610.0,61.6151,61.6249,61.5558,61.6052,11610.0
2021-10-25 14:30:00,62.43,62.45,62.31,62.33,17160.0,61.6052,61.6249,61.4868,61.5065,17160.0
2021-10-25 15:00:00,62.33,62.44,62.29,62.38,43199.0,61.5065,61.6151,61.467,61.5558,43199.0
2021-10-25 15:30:00,62.37,62.46,62.18,62.25,65864.0,61.546,61.6348,61.3585,61.4276,65864.0
2021-10-26 09:30:00,62.41,62.41,61.72,61.77,41115.0,61.5855,61.5855,60.9046,60.9539,41115.0
2021-10-26 10:00:00,61.79,62.35,61.75,62.21,20711.0,60.9736,61.5262,60.9342,61.3881,20711.0
2021-10-26 10:30:00,62.18,62.51,62.18,62.43,21367.0,61.3585,61.6841,61.3585,61.6052,21367.0
2021-10-26 11:00:00,62.41,62.42,62.15,62.16,19402.0,61.5855,61.5953,61.3289,61.3388,19402.0
2021-10-26 11:30:00,62.2,62.31,61.92,61.94,17864.0,61.3782,61.4868,61.1019,61.1217,17864.0
2021-10-26 12:00:00,61.93,61.93,61.63,61.79,25873.0,61.1118,61.1118,60.8158,60.9736,25873.0
2021-10-26 12:30:00,61.76,61.84,61.53,61.71,23436.0,60.944,61.023,60.7171,60.8947,23436.0
2021-10-26 13:00:00,61.71,61.88,61.68,61.78,18885.0,60.8947,61.0625,60.8651,60.9638,18885.0
2021-10-26 13:30:00,61.78,61.97,61.78,61.88,21073.0,60.9638,61.1513,60.9638,61.0625,21073.0
2021-10-26 14:00:00,61.88,62.13,61.88,61.93,20935.0,61.0625,61.3091,61.0625,61.1118,20935.0
2021-10-26 14:30:00,61.92,62.01,61.68,61.75,19344.0,61.1019,61.1907,60.8651,60.9342,19344.0
2021-10-26 15:00:00,61.79,61.82,61.7,61.7,26360.0,60.9736,61.0032,60.8848,60.8848,26360.0
2021-10-26 15:30:00,61.71,61.88,61.51,61.53,75005.0,60.8947,61.0625,60.6973,60.7171,75005.0
2021-10-27 09:30:00,61.39,61.6,60.81,61.51,41995.0,60.5789,60.7862,60.0066,60.6973,41995.0
2021-10-27 10:00:00,61.52,61.67,61.25,61.25,23581.0,60.7072,60.8552,60.4408,60.4408,23581.0
2021-10-27 10:30:00,61.24,61.34,61.02,61.12,23937.0,60.4309,60.5296,60.2138,60.3125,23937.0
2021-10-27 11:00:00,61.11,61.48,61.1,61.47,17934.0,60.3026,60.6677,60.2928,60.6579,17934.0
2021-10-27 11:30:00,61.46,61.64,61.42,61.48,17383.0,60.648,60.8256,60.6085,60.6677,17383.0
2021-10-27 12:00:00,61.47,61.78,61.46,61.78,25997.0,60.6579,60.9638,60.648,60.9638,25997.0
2021-10-27 12:30:00,61.76,61.77,61.53,61.57,15264.0,60.944,60.9539,60.7171,60.7565,15264.0
2021-10-27 13:00:00,61.58,61.7,61.55,61.67,17382.0,60.7664,60.8848,60.7368,60.8552,17382.0
2021-10-27 13:30:00,61.65,61.66,61.51,61.58,22290.0,60.8355,60.8454,60.6973,60.7664,22290.0
2021-10-27 14:00:00,61.57,61.68,61.51,61.51,19821.0,60.7565,60.8651,60.6973,60.6973,19821.0
2021-10-27 14:30:00,61.54,61.55,61.42,61.5,22070.0,60.7269,60.7368,60.6085,60.6875,22070.0
2021-10-27 15:00:00,61.49,61.49,60.89,60.98,85636.0,60.6776,60.6776,60.0855,60.1743,85636.0
2021-10-27 15:30:00,60.99,61.01,60.45,60.52,157798.0,60.1842,60.2039,59.6513,59.7204,157798.0
2021-10-28 09:30:00,60.33,60.5,58.75,58.75,243509.0,59.5329,59.7007,57.9738,57.9738,243509.0
2021-10-28 10:00:00,58.74,58.97,58.6,58.84,102679.0,57.9639,58.1909,57.8258,58.0626,102679.0
2021-10-28 10:30:00,58.86,59.0,58.61,58.62,75116.0,58.0824,58.2205,57.8357,57.8455,75116.0
2021-10-28 11:00:00,58.63,58.85,58.41,58.52,82614.0,57.8554,58.0725,57.6383,57.7468,82614.0
2021-10-28 11:30:00,58.53,59.12,58.5,59.0,46384.0,57.7567,58.3389,57.7271,58.2205,46384.0
2021-10-28 12:00:00,59.0,59.17,58.94,59.08,21825.0,58.2205,58.3883,58.1613,58.2994,21825.0
2021-10-28 12:30:00,59.08,59.16,58.96,59.1,55643.0,58.2994,58.3784,58.181,58.3192,55643.0
2021-10-28 13:00:00,59.11,59.34,59.1,59.19,19870.0,58.329,58.556,58.3192,58.408,19870.0
2021-10-28 13:30:00,59.18,59.66,59.16,59.58,22608.0,58.3981,58.8718,58.3784,58.7928,22608.0
2021-10-28 14:00:00,59.61,59.7,59.52,59.54,17721.0,58.8224,58.9113,58.7336,58.7534,17721.0
2021-10-28 14:30:00,59.58,59.61,59.22,59.3,47884.0,58.7928,58.8224,58.4376,58.5165,47884.0
2021-10-28 15:00:00,59.29,59.59,59.21,59.47,72231.0,58.5067,58.8027,58.4277,58.6843,72231.0
2021-10-28 15:30:00,59.47,60.06,59.4,60.06,127887.0,58.6843,59.2665,58.6152,59.2665,127887.0
2021-10-29 09:30:00,59.55,59.88,59.28,59.45,68910.0,58.7632,59.0889,58.4968,58.6646,68910.0
2021-10-29 10:00:00,59.45,59.94,59.45,59.81,32912.0,58.6646,59.1481,58.6646,59.0198,32912.0
2021-10-29 10:30:00,59.86,60.27,59.86,60.16,22047.0,59.0691,59.4737,59.0691,59.3652,22047.0
2021-10-29 11:00:00,60.17,60.34,60.14,60.22,27733.0,59.375,59.5428,59.3454,59.4244,27733.0
2021-10-29 11:30:00,60.23,60.29,59.91,60.16,16276.0,59.4343,59.4935,59.1185,59.3652,16276.0
2021-10-29 12:00:00,60.16,60.22,60.0,60.05,31272.0,59.3652,59.4244,59.2073,59.2566,31272.0
2021-10-29 12:30:00,60.07,60.12,59.92,59.99,80148.0,59.2764,59.3257,59.1283,59.1974,80148.0
2021-10-29 13:00:00,60.0,60.2,59.87,59.9,27392.0,59.2073,59.4046,59.079,59.1086,27392.0
2021-10-29 13:30:00,59.88,59.95,59.8,59.89,17561.0,59.0889,59.158,59.0099,59.0987,17561.0
2021-10-29 14:00:00,59.88,59.91,59.61,59.63,17140.0,59.0889,59.1185,58.8224,58.8422,17140.0
2021-10-29 14:30:00,59.62,59.84,59.52,59.84,23734.0,58.8323,59.0494,58.7336,59.0494,23734.0
2021-10-29 15:00:00,59.83,59.83,59.59,59.82,28204.0,59.0395,59.0395,58.8027,59.0297,28204.0
2021-10-29 15:30:00,59.81,60.05,59.81,59.96,108983.0,59.0198,59.2566,59.0198,59.1678,108983.0
2021-11-01 09:30:00,60.25,61.47,60.16,61.17,60288.0,59.454,60.6579,59.3652,60.3618,60288.0
2021-11-01 10:00:00,61.15,61.5,61.11,61.45,51739.0,60.3421,60.6875,60.3026,60.6381,51739.0
2021-11-01 10:30:00,61.49,61.59,61.27,61.49,69101.0,60.6776,60.7763,60.4605,60.6776,69101.0
2021-11-01 11:00:00,61.49,61.8,61.42,61.73,39068.0,60.6776,60.9835,60.6085,60.9144,39068.0
2021-11-01 11:30:00,61.72,61.81,61.6,61.73,31185.0,60.9046,60.9934,60.7862,60.9144,31185.0
2021-11-01 12:00:00,61.73,62.11,61.73,62.01,59200.0,60.9144,61.2894,60.9144,61.1907,59200.0
2021-11-01 12:30:00,62.02,62.3,61.99,62.3,26878.0,61.2006,61.4769,61.171,61.4769,26878.0
2021-11-01 13:00:00,62.25,62.31,62.07,62.14,38839.0,61.4276,61.4868,61.2499,61.319,38839.0
2021-11-01 13:30:00,62.18,62.3,62.03,62.03,27903.0,61.3585,61.4769,61.2105,61.2105,27903.0
2021-11-01 14:00:00,62.03,62.04,61.91,61.92,30414.0,61.2105,61.2203,61.0921,61.1019,30414.0
2021-11-01 14:30:00,61.94,61.98,61.77,61.8,30999.0,61.1217,61.1611,60.9539,60.9835,30999.0
2021-11-01 15:00:00,61.79,62.03,61.74,61.96,36192.0,60.9736,61.2105,60.9243,61.1414,36192.0
2021-11-01 15:30:00,61.96,62.02,61.86,61.89,115781.0,61.1414,61.2006,61.0427,61.0723,115781.0
2021-11-02 09:30:00,61.93,62.42,61.55,62.36,37212.0,61.1118,61.5953,60.7368,61.5361,37212.0
2021-11-02 10:00:00,62.32,62.6,62.23,62.45,17290.0,61.4966,61.7729,61.4078,61.6249,17290.0
2021-11-02 10:30:00,62.5,62.6,62.33,62.47,18222.0,61.6743,61.7729,61.5065,61.6447,18222.0
2021-11-02 11:00:00,62.5,62.6,62.24,62.32,28918.0,61.6743,61.7729,61.4177,61.4966,28918.0
2021-11-02 11:30:00,62.29,62.44,62.04,62.12,11069.0,61.467,61.6151,61.2203,61.2993,11069.0
2021-11-02 12:00:00,62.15,62.54,62.14,62.42,17781.0,61.3289,61.7137,61.319,61.5953,17781.0
2021-11-02 12:30:00,62.5,62.62,62.5,62.6,15098.0,61.6743,61.7927,61.6743,61.7729,15098.0
2021-11-02 13:00:00,62.61,62.61,62.39,62.43,18327.0,61.7828,61.7828,61.5657,61.6052,18327.0
2021-11-02 13:30:00,62.45,62.61,62.43,62.59,18202.0,61.6249,61.7828,61.6052,61.7631,18202.0
2021-11-02 14:00:00,62.6,62.6,62.4,62.53,13307.0,61.7729,61.7729,61.5756,61.7039,13307.0
2021-11-02 14:30:00,62.53,62.7,62.5,62.58,51599.0,61.7039,61.8716,61.6743,61.7532,51599.0
2021-11-02 15:00:00,62.58,62.79,62.58,62.79,21467.0,61.7532,61.9604,61.7532,61.9604,21467.0
2021-11-02 15:30:00,62.78,62.81,62.37,62.41,87053.0,61.9506,61.9802,61.546,61.5855,87053.0
2021-11-03 09:30:00,62.47,63.15,62.38,62.78,48078.0,61.6447,62.3157,61.5558,61.9506,48078.0
2021-11-03 10:00:00,62.83,62.98,62.65,62.86,25828.0,61.9999,62.1479,61.8223,62.0295,25828.0
2021-11-03 10:30:00,62.89,63.17,62.79,63.05,36217.0,62.0591,62.3354,61.9604,62.217,36217.0
2021-11-03 11:00:00,63.05,63.1,62.57,62.6,23044.0,62.217,62.2663,61.7433,61.7729,23044.0
2021-11-03 11:30:00,62.63,62.85,62.63,62.7,17260.0,61.8025,62.0196,61.8025,61.8716,17260.0
2021-11-03 12:00:00,62.65,62.74,62.42,62.53,14509.0,61.8223,61.9111,61.5953,61.7039,14509.0
2021-11-03 12:30:00,62.49,62.74,62.47,62.74,12573.0,61.6644,61.9111,61.6447,61.9111,12573.0
2021-11-03 13:00:00,62.71,62.9,62.66,62.82,21192.0,61.8815,62.069,61.8321,61.99,21192.0
2021-11-03 13:30:00,62.82,62.87,62.6,62.87,21129.0,61.99,62.0394,61.7729,62.0394,21129.0
2021-11-03 14:00:00,62.84,63.01,62.77,62.95,39535.0,62.0098,62.1775,61.9407,62.1183,39535.0
2021-11-03 14:30:00,62.98,63.3,62.96,63.19,21761.0,62.1479,62.4637,62.1282,62.3551,21761.0
2021-11-03 15:00:00,63.19,63.28,63.13,63.24,25071.0,62.3551,62.444,62.2959,62.4045,25071.0
2021-11-03 15:30:00,63.22,63.38,63.1,63.2,110941.0,62.3847,62.5426,62.2663,62.365,110941.0
2021-11-04 09:30:00,63.4,63.69,63.2,63.64,44386.0,62.5624,62.8485,62.365,62.7992,44386.0
2021-11-04 10:00:00,63.7,63.98,63.61,63.61,42723.0,62.8584,63.1347,62.7696,62.7696,42723.0
2021-11-04 10:30:00,63.65,63.78,63.42,63.42,16125.0,62.8091,62.9374,62.5821,62.5821,16125.0
2021-11-04 11:00:00,63.43,63.5,63.22,63.27,13410.0,62.592,62.661,62.3847,62.4341,13410.0
2021-11-04 11:30:00,63.29,63.79,63.27,63.73,19284.0,62.4538,62.9472,62.4341,62.888,19284.0
2021-11-04 12:00:00,63.83,64.12,63.77,64.11,27944.0,62.9867,63.2729,62.9275,63.263,27944.0
2021-11-04 12:30:00,64.07,64.16,63.98,64.14,18334.0,63.2235,63.3123,63.1347,63.2926,18334.0
2021-11-04 13:00:00,64.17,64.3,64.13,64.28,20869.0,63.3222,63.4505,63.2827,63.4307,20869.0
2021-11-04 13:30:00,64.3,64.46,64.3,64.37,44367.0,63.4505,63.6084,63.4505,63.5196,44367.0
2021-11-04 14:00:00,64.35,64.35,64.15,64.19,21334.0,63.4998,63.4998,63.3025,63.3419,21334.0
2021-11-04 14:30:00,64.11,64.13,64.03,64.05,20589.0,63.263,63.2827,63.184,63.2038,20589.0
2021-11-04 15:00:00,64.04,64.24,63.95,64.08,39196.0,63.1939,63.3913,63.1051,63.2334,39196.0
2021-11-04 15:30:00,64.09,64.14,63.89,63.91,124002.0,63.2433,63.2926,63.0459,63.0656,124002.0
2021-11-05 09:30:00,64.44,64.56,64.2,64.52,85813.0,63.5886,63.707,63.3518,63.6676,85813.0
2021-11-05 10:00:00,64.48,64.72,64.36,64.45,29541.0,63.6281,63.8649,63.5097,63.5985,29541.0
2021-11-05 10:30:00,64.46,65.1,64.36,64.86,82700.0,63.6084,64.2399,63.5097,64.0031,82700.0
2021-11-05 11:00:00,64.85,65.31,64.85,65.14,49616.0,63.9932,64.4471,63.9932,64.2794,49616.0
2021-11-05 11:30:00,65.11,65.18,64.99,65.0,12497.0,64.2498,64.3189,64.1314,64.1412,12497.0
2021-11-05 12:00:00,64.99,65.17,64.89,65.15,32562.0,64.1314,64.309,64.0327,64.2893,32562.0
2021-11-05 12:30:00,65.14,65.14,64.88,65.03,14381.0,64.2794,64.2794,64.0228,64.1708,14381.0
2021-11-05 13:00:00,65.01,65.14,64.64,64.66,14457.0,64.1511,64.2794,63.786,63.8057,14457.0
2021-11-05 13:30:00,64.65,64.86,64.57,64.85,22027.0,63.7959,64.0031,63.7169,63.9932,22027.0
2021-11-05 14:00:00,64.85,65.13,64.84,64.96,15985.0,63.9932,64.2695,63.9833,64.1018,15985.0
2021-11-05 14:30:00,64.95,65.0,64.81,64.9,24047.0,64.0919,64.1412,63.9537,64.0426,24047.0
2021-11-05 15:00:00,64.96,65.17,64.83,65.11,16989.0,64.1018,64.309,63.9735,64.2498,16989.0
2021-11-05 15:30:00,65.16,65.25,65.12,65.24,72914.0,64.2991,64.3879,64.2596,64.3781,72914.0
2021-11-08 09:30:00,65.56,65.79,65.05,65.14,30006.0,64.6938,64.9208,64.1906,64.2794,30006.0
2021-11-08 10:00:00,65.06,65.41,64.83,65.29,23544.0,64.2004,64.5458,63.9735,64.4274,23544.0
2021-11-08 10:30:00,65.26,65.26,64.94,65.13,12424.0,64.3978,64.3978,64.082,64.2695,12424.0
2021-11-08 11:00:00,65.12,65.3,65.03,65.28,15297.0,64.2596,64.4373,64.1708,64.4175,15297.0
2021-11-08 11:30:00,65.28,65.43,65.04,65.28,46853.0,64.4175,64.5656,64.1807,64.4175,46853.0
2021-11-08 12:00:00,65.3,65.37,65.21,65.25,10594.0,64.4373,64.5063,64.3485,64.3879,10594.0
2021-11-08 12:30:00,65.23,65.28,65.1,65.19,9675.0,64.3682,64.4175,64.2399,64.3287,9675.0
2021-11-08 13:00:00,65.23,65.26,65.07,65.07,12393.0,64.3682,64.3978,64.2103,64.2103,12393.0
2021-11-08 13:30:00,65.06,65.07,64.9,64.99,20563.0,64.2004,64.2103,64.0426,64.1314,20563.0
2021-11-08 14:00:00,64.98,65.05,64.86,64.86,30191.0,64.1215,64.1906,64.0031,64.0031,30191.0
2021-11-08 14:30:00,64.86,65.06,64.71,64.76,86289.0,64.0031,64.2004,63.8551,63.9044,86289.0
2021-11-08 15:00:00,64.73,64.73,64.26,64.28,32827.0,63.8748,63.8748,63.411,63.4307,32827.0
2021-11-08 15:30:00,64.32,64.55,64.12,64.24,129593.0,63.4702,63.6972,63.2729,63.3913,129593.0
2021-11-09 09:30:00,64.23,64.67,63.42,63.42,25687.0,63.3814,63.8156,62.5821,62.5821,25687.0
2021-11-09 10:00:00,63.39,63.68,63.2,63.65,30803.0,62.5525,62.8387,62.365,62.8091,30803.0
2021-11-09 10:30:00,63.68,63.86,63.49,63.5,16920.0,62.8387,63.0163,62.6512,62.661,16920.0
2021-11-09 11:00:00,63.59,63.69,63.33,63.43,17465.0,62.7499,62.8485,62.4933,62.592,17465.0
2021-11-09 11:30:00,63.46,63.69,63.46,63.51,8843.0,62.6216,62.8485,62.6216,62.6709,8843.0
2021-11-09 12:00:00,63.51,63.66,63.39,63.55,18775.0,62.6709,62.8189,62.5525,62.7104,18775.0
2021-11-09 12:30:00,63.56,63.61,63.4,63.48,10803.0,62.7203,62.7696,62.5624,62.6413,10803.0
2021-11-09 13:00:00,63.48,63.67,63.47,63.53,11159.0,62.6413,62.8288,62.6314,62.6907,11159.0
2021-11-09 13:30:00,63.55,63.57,63.21,63.27,7549.0,62.7104,62.7301,62.3749,62.4341,7549.0
2021-11-09 14:00:00,63.29,63.6,63.26,63.4,15516.0,62.4538,62.7597,62.4242,62.5624,15516.0
2021-11-09 14:30:00,63.41,63.68,63.36,63.68,22266.0,62.5722,62.8387,62.5229,62.8387,22266.0
2021-11-09 15:00:00,63.69,63.76,63.54,63.58,13014.0,62.8485,62.9176,62.7005,62.74,13014.0
2021-11-09 15:30:00,63.56,63.69,63.46,63.57,54030.0,62.7203,62.8485,62.6216,62.7301,54030.0
2021-11-10 09:30:00,63.58,63.99,63.08,63.94,21821.0,62.74,63.1446,62.2466,63.0952,21821.0
2021-11-10 10:00:00,63.95,64.06,63.83,63.9,10534.0,63.1051,63.2137,62.9867,63.0558,10534.0
2021-11-10 10:30:00,63.93,63.97,63.74,63.76,12003.0,63.0854,63.1248,62.8979,62.9176,12003.0
2021-11-10 11:00:00,63.83,64.16,63.78,64.12,19628.0,62.9867,63.3123,62.9374,63.2729,19628.0
2021-11-10 11:30:00,64.08,64.24,63.95,64.24,14055.0,63.2334,63.3913,63.1051,63.3913,14055.0
2021-11-10 12:00:00,64.24,64.24,64.02,64.04,9895.0,63.3913,63.3913,63.1742,63.1939,9895.0
2021-11-10 12:30:00,64.06,64.08,63.89,63.97,7516.0,63.2137,63.2334,63.0459,63.1248,7516.0
2021-11-10 13:00:00,63.99,63.99,63.74,63.83,10584.0,63.1446,63.1446,62.8979,62.9867,10584.0
2021-11-10 13:30:00,63.84,63.92,63.65,63.69,8904.0,62.9966,63.0755,62.8091,62.8485,8904.0
2021-11-10 14:00:00,63.67,63.67,63.23,63.33,25688.0,62.8288,62.8288,62.3946,62.4933,25688.0
2021-11-10 14:30:00,63.38,63.61,63.28,63.47,13796.0,62.5426,62.7696,62.444,62.6314,13796.0
2021-11-10 15:00:00,63.47,63.74,63.4,63.67,14233.0,62.6314,62.8979,62.5624,62.8288,14233.0
2021-11-10 15:30:00,63.7,63.72,63.44,63.68,61870.0,62.8584,62.8781,62.6018,62.8387,61870.0
2021-11-11 09:30:00,64.02,64.44,63.83,64.31,17912.0,63.1742,63.5886,62.9867,63.4603,17912.0
2021-11-11 10:00:00,64.34,64.37,64.22,64.23,7220.0,63.49,63.5196,63.3715,63.3814,7220.0
2021-11-11 10:30:00,64.22,64.57,64.22,64.39,7411.0,63.3715,63.7169,63.3715,63.5393,7411.0
2021-11-11 11:00:00,64.39,64.45,64.31,64.35,10681.0,63.5393,63.5985,63.4603,63.4998,10681.0
2021-11-11 11:30:00,64.34,64.49,64.26,64.3,6616.0,63.49,63.638,63.411,63.4505,6616.0
2021-11-11 12:00:00,64.32,64.44,64.28,64.42,8162.0,63.4702,63.5886,63.4307,63.5689,8162.0
2021-11-11 12:30:00,64.39,64.57,64.39,64.44,8115.0,63.5393,63.7169,63.5393,63.5886,8115.0
2021-11-11 13:00:00,64.44,64.46,64.18,64.28,12347.0,63.5886,63.6084,63.3321,63.4307,12347.0
2021-11-11 13:30:00,64.31,64.36,64.21,64.3,9476.0,63.4603,63.5097,63.3617,63.4505,9476.0
2021-11-11 14:00:00,64.31,64.4,64.28,64.36,14176.0,63.4603,63.5492,63.4307,63.5097,14176.0
2021-11-11 14:30:00,64.41,64.53,64.38,64.43,15950.0,63.559,63.6774,63.5294,63.5788,15950.0
2021-11-11 15:00:00,64.47,64.59,64.39,64.53,18369.0,63.6182,63.7366,63.5393,63.6774,18369.0
2021-11-11 15:30:00,64.57,64.57,64.43,64.54,51733.0,63.7169,63.7169,63.5788,63.6873,51733.0
2021-11-12 09:30:00,64.64,64.79,64.24,64.51,79957.0,63.8654,64.0136,63.4702,63.7369,79957.0
2021-11-12 10:00:00,64.46,64.7,64.2,64.5,23701.0,63.6875,63.9247,63.4306,63.7271,23701.0
2021-11-12 10:30:00,64.52,64.83,64.44,64.6,17000.0,63.7468,64.0531,63.6678,63.8259,17000.0
2021-11-12 11:00:00,64.61,64.73,64.17,64.21,101002.0,63.8357,63.9543,63.401,63.4405,101002.0
2021-11-12 11:30:00,64.19,64.42,63.98,64.18,96493.0,63.4208,63.648,63.2133,63.4109,96493.0
2021-11-12 12:00:00,64.2,64.52,64.19,64.29,15405.0,63.4306,63.7468,63.4208,63.5196,15405.0
2021-11-12 12:30:00,64.26,64.34,64.1,64.18,21816.0,63.4899,63.569,63.3318,63.4109,21816.0
2021-11-12 13:00:00,64.18,64.43,64.11,64.41,32378.0,63.4109,63.6579,63.3417,63.6381,32378.0
2021-11-12 13:30:00,64.38,64.57,64.33,64.51,14444.0,63.6085,63.7962,63.5591,63.7369,14444.0
2021-11-12 14:00:00,64.51,64.53,64.2,64.38,19920.0,63.7369,63.7567,63.4306,63.6085,19920.0
2021-11-12 14:30:00,64.4,64.4,64.27,64.31,30552.0,63.6282,63.6282,63.4998,63.5393,30552.0
2021-11-12 15:00:00,64.35,64.57,64.28,64.47,39654.0,63.5788,63.7962,63.5097,63.6974,39654.0
2021-11-12 15:30:00,64.52,64.52,64.24,64.3,99284.0,63.7468,63.7468,63.4702,63.5294,99284.0
2021-11-15 09:30:00,64.6,64.92,64.3,64.92,37604.0,63.8259,64.142,63.5294,64.142,37604.0
2021-11-15 10:00:00,64.96,64.99,64.49,64.53,26739.0,64.1815,64.2112,63.7172,63.7567,26739.0
2021-11-15 10:30:00,64.54,64.7,64.45,64.51,10183.0,63.7666,63.9247,63.6777,63.7369,10183.0
2021-11-15 11:00:00,64.55,64.69,64.42,64.46,10941.0,63.7765,63.9148,63.648,63.6875,10941.0
2021-11-15 11:30:00,64.46,64.63,64.05,64.11,12918.0,63.6875,63.8555,63.2824,63.3417,12918.0
2021-11-15 12:00:00,64.13,64.13,63.88,64.02,16376.0,63.3615,63.3615,63.1145,63.2528,16376.0
2021-11-15 12:30:00,64.04,64.14,63.99,63.99,14429.0,63.2726,63.3714,63.2232,63.2232,14429.0
2021-11-15 13:00:00,64.05,64.14,63.9,63.91,15459.0,63.2824,63.3714,63.1342,63.1441,15459.0
2021-11-15 13:30:00,63.96,64.03,63.85,63.92,15273.0,63.1935,63.2627,63.0848,63.154,15273.0
2021-11-15 14:00:00,63.94,63.95,63.69,63.93,17177.0,63.1738,63.1836,62.9268,63.1639,17177.0
2021-11-15 14:30:00,63.92,63.98,63.86,63.87,18379.0,63.154,63.2133,63.0947,63.1046,18379.0
2021-11-15 15:00:00,63.9,64.0,63.87,63.94,24742.0,63.1342,63.233,63.1046,63.1738,24742.0
2021-11-15 15:30:00,63.94,63.95,63.74,63.86,92763.0,63.1738,63.1836,62.9762,63.0947,92763.0
2021-11-16 09:30:00,63.72,64.21,63.7,64.02,35907.0,62.9564,63.4405,62.9366,63.2528,35907.0
2021-11-16 10:00:00,64.04,64.19,63.87,63.87,12669.0,63.2726,63.4208,63.1046,63.1046,12669.0
2021-11-16 10:30:00,63.84,64.12,63.84,64.09,16801.0,63.075,63.3516,63.075,63.322,16801.0
2021-11-16 11:00:00,64.1,64.24,64.06,64.12,21500.0,63.3318,63.4702,63.2923,63.3516,21500.0
2021-11-16 11:30:00,64.09,64.36,64.02,64.33,31014.0,63.322,63.5887,63.2528,63.5591,31014.0
2021-11-16 12:00:00,64.37,64.6,64.36,64.54,38282.0,63.5986,63.8259,63.5887,63.7666,38282.0
2021-11-16 12:30:00,64.57,64.59,64.43,64.55,22337.0,63.7962,63.816,63.6579,63.7765,22337.0
2021-11-16 13:00:00,64.54,64.57,64.38,64.4,10736.0,63.7666,63.7962,63.6085,63.6282,10736.0
2021-11-16 13:30:00,64.4,64.56,64.35,64.55,10567.0,63.6282,63.7863,63.5788,63.7765,10567.0
2021-11-16 14:00:00,64.53,64.65,64.51,64.63,14160.0,63.7567,63.8753,63.7369,63.8555,14160.0
2021-11-16 14:30:00,64.68,64.71,64.55,64.61,12975.0,63.9049,63.9345,63.7765,63.8357,12975.0
2021-11-16 15:00:00,64.62,64.78,64.57,64.76,20457.0,63.8456,64.0037,63.7962,63.9839,20457.0
2021-11-16 15:30:00,64.76,64.94,64.5,64.6,83031.0,63.9839,64.1618,63.7271,63.8259,83031.0
2021-11-17 09:30:00,64.44,64.55,63.93,63.98,17973.0,63.6678,63.7765,63.1639,63.2133,17973.0
2021-11-17 10:00:00,63.94,64.35,63.94,64.26,20393.0,63.1738,63.5788,63.1738,63.4899,20393.0
2021-11-17 10:30:00,64.34,64.45,64.1,64.24,18409.0,63.569,63.6777,63.3318,63.4702,18409.0
2021-11-17 11:00:00,64.23,64.38,64.11,64.15,12662.0,63.4603,63.6085,63.3417,63.3812,12662.0
2021-11-17 11:30:00,64.1,64.17,64.03,64.17,11150.0,63.3318,63.401,63.2627,63.401,11150.0
2021-11-17 12:00:00,64.19,64.2,63.63,63.63,18977.0,63.4208,63.4306,62.8675,62.8675,18977.0
2021-11-17 12:30:00,63.63,63.73,63.54,63.67,47922.0,62.8675,62.9663,62.7786,62.907,47922.0
2021-11-17 13:00:00,63.67,63.79,63.64,63.75,28461.0,62.907,63.0256,62.8774,62.986,28461.0
2021-11-17 13:30:00,63.76,63.76,63.61,63.7,23453.0,62.9959,62.9959,62.8477,62.9366,23453.0
2021-11-17 14:00:00,63.68,63.95,63.64,63.95,46954.0,62.9169,63.1836,62.8774,63.1836,46954.0
2021-11-17 14:30:00,63.98,64.08,63.86,63.86,32942.0,63.2133,63.3121,63.0947,63.0947,32942.0
2021-11-17 15:00:00,63.87,64.1,63.82,64.03,21318.0,63.1046,63.3318,63.0552,63.2627,21318.0
2021-11-17 15:30:00,64.03,64.26,63.95,64.12,63151.0,63.2627,63.4899,63.1836,63.3516,63151.0
2021-11-18 09:30:00,64.46,64.59,63.52,63.61,29086.0,63.6875,63.816,62.7588,62.8477,29086.0
2021-11-18 10:00:00,63.65,63.65,62.73,62.87,28283.0,62.8872,62.8872,61.9783,62.1166,28283.0
2021-11-18 10:30:00,62.88,63.34,62.85,63.24,17742.0,62.1265,62.581,62.0968,62.4822,17742.0
2021-11-18 11:00:00,63.24,63.36,62.8,63.3,25263.0,62.4822,62.6007,62.0474,62.5414,25263.0
2021-11-18 11:30:00,63.29,63.48,63.15,63.4,23617.0,62.5316,62.7193,62.3932,62.6402,23617.0
2021-11-18 12:00:00,63.4,63.56,63.39,63.56,13831.0,62.6402,62.7983,62.6304,62.7983,13831.0
2021-11-18 12:30:00,63.6,63.63,63.51,63.63,9829.0,62.8378,62.8675,62.7489,62.8675,9829.0
2021-11-18 13:00:00,63.59,63.7,63.52,63.55,14333.0,62.828,62.9366,62.7588,62.7884,14333.0
2021-11-18 13:30:00,63.53,63.65,63.51,63.55,10627.0,62.7687,62.8872,62.7489,62.7884,10627.0
2021-11-18 14:00:00,63.55,63.7,63.5,63.57,12326.0,62.7884,62.9366,62.739,62.8082,12326.0
2021-11-18 14:30:00,63.54,63.71,63.48,63.69,14540.0,62.7786,62.9465,62.7193,62.9268,14540.0
2021-11-18 15:00:00,63.68,63.75,63.58,63.64,17429.0,62.9169,62.986,62.8181,62.8774,17429.0
2021-11-18 15:30:00,63.63,63.64,63.42,63.61,94640.0,62.8675,62.8774,62.66,62.8477,94640.0
2021-11-19 09:30:00,63.21,63.49,62.99,63.16,24956.0,62.4525,62.7292,62.2351,62.4031,24956.0
2021-11-19 10:00:00,63.08,63.1,62.38,62.38,30581.0,62.3241,62.3438,61.6325,61.6325,30581.0
2021-11-19 10:30:00,62.35,63.0,62.31,62.88,44078.0,61.6028,62.245,61.5633,62.1265,44078.0
2021-11-19 11:00:00,62.84,62.95,62.81,62.89,15291.0,62.0869,62.1956,62.0573,62.1363,15291.0
2021-11-19 11:30:00,62.92,63.01,62.73,62.79,16449.0,62.166,62.2549,61.9783,62.0375,16449.0
2021-11-19 12:00:00,62.79,62.94,62.72,62.94,20298.0,62.0375,62.1857,61.9684,62.1857,20298.0
2021-11-19 12:30:00,62.94,63.0,62.91,62.94,20266.0,62.1857,62.245,62.1561,62.1857,20266.0
2021-11-19 13:00:00,62.93,62.96,62.6,62.61,25265.0,62.1759,62.2055,61.8498,61.8597,25265.0
2021-11-19 13:30:00,62.62,62.73,62.38,62.58,19685.0,61.8696,61.9783,61.6325,61.8301,19685.0
2021-11-19 14:00:00,62.59,62.84,62.59,62.76,26801.0,61.8399,62.0869,61.8399,62.0079,26801.0
2021-11-19 14:30:00,62.73,62.87,62.43,62.44,31554.0,61.9783,62.1166,61.6819,61.6917,31554.0
2021-11-19 15:00:00,62.47,62.54,62.24,62.41,28009.0,61.7214,61.7905,61.4941,61.6621,28009.0
2021-11-19 15:30:00,62.41,62.49,62.09,62.12,115571.0,61.6621,61.7411,61.3459,61.3756,115571.0
2021-11-22 09:30:00,62.57,63.14,62.46,62.93,37545.0,61.8202,62.3833,61.7115,62.1759,37545.0
2021-11-22 10:00:00,62.96,63.29,62.89,63.09,54086.0,62.2055,62.5316,62.1363,62.3339,54086.0
2021-11-22 10:30:00,63.12,63.46,63.12,63.38,29655.0,62.3636,62.6995,62.3636,62.6205,29655.0
2021-11-22 11:00:00,63.41,63.43,63.2,63.28,30672.0,62.6501,62.6699,62.4426,62.5217,30672.0
2021-11-22 11:30:00,63.27,63.36,62.76,62.83,21800.0,62.5118,62.6007,62.0079,62.0771,21800.0
2021-11-22 12:00:00,63.03,63.03,62.84,63.03,16422.0,62.2747,62.2747,62.0869,62.2747,16422.0
2021-11-22 12:30:00,63.03,63.25,63.03,63.12,16557.0,62.2747,62.492,62.2747,62.3636,16557.0
2021-11-22 13:00:00,63.1,63.23,62.99,63.07,14506.0,62.3438,62.4723,62.2351,62.3142,14506.0
2021-11-22 13:30:00,63.09,63.2,62.88,62.94,20650.0,62.3339,62.4426,62.1265,62.1857,20650.0
2021-11-22 14:00:00,62.94,63.07,62.87,63.0,13818.0,62.1857,62.3142,62.1166,62.245,13818.0
2021-11-22 14:30:00,63.03,63.25,62.92,63.17,44893.0,62.2747,62.492,62.166,62.413,44893.0
2021-11-22 15:00:00,63.16,63.27,62.93,62.93,23245.0,62.4031,62.5118,62.1759,62.1759,23245.0
2021-11-22 15:30:00,62.92,62.93,62.21,62.25,86572.0,62.166,62.1759,61.4645,61.504,86572.0
2021-11-23 09:30:00,62.11,62.69,61.44,62.51,26210.0,61.3657,61.9387,60.7037,61.7609,26210.0
2021-11-23 10:00:00,62.53,62.53,62.1,62.28,15482.0,61.7807,61.7807,61.3558,61.5337,15482.0
2021-11-23 10:30:00,62.21,62.44,61.88,61.89,24873.0,61.4645,61.6917,61.1384,61.1483,24873.0
2021-11-23 11:00:00,61.86,62.15,61.66,62.09,19765.0,61.1187,61.4052,60.9211,61.3459,19765.0
2021-11-23 11:30:00,62.06,62.21,61.81,61.81,23475.0,61.3163,61.4645,61.0693,61.0693,23475.0
2021-11-23 12:00:00,61.84,61.84,61.43,61.59,114416.0,61.0989,61.0989,60.6938,60.8519,114416.0
2021-11-23 12:30:00,61.56,61.62,61.38,61.42,24129.0,60.8223,60.8816,60.6444,60.684,24129.0
2021-11-23 13:00:00,61.43,61.51,61.11,61.21,23126.0,60.6938,60.7729,60.3777,60.4765,23126.0
2021-11-23 13:30:00,61.19,61.5,61.18,61.37,20257.0,60.4567,60.763,60.4468,60.6346,20257.0
2021-11-23 14:00:00,61.36,61.57,61.35,61.56,27516.0,60.6247,60.8322,60.6148,60.8223,27516.0
2021-11-23 14:30:00,61.53,61.78,61.39,61.63,50599.0,60.7926,61.0396,60.6543,60.8914,50599.0
2021-11-23 15:00:00,61.62,62.03,61.56,61.83,60410.0,60.8816,61.2867,60.8223,61.089,60410.0
2021-11-23 15:30:00,61.83,62.1,61.71,61.81,263855.0,61.089,61.3558,60.9705,61.0693,263855.0
2021-11-24 09:30:00,61.34,61.72,60.84,61.07,40814.0,60.6049,60.9804,60.1109,60.3382,40814.0
2021-11-24 10:00:00,61.07,61.4,61.0,61.29,21068.0,60.3382,60.6642,60.269,60.5555,21068.0
2021-11-24 10:30:00,61.29,61.63,61.23,61.47,14800.0,60.5555,60.8914,60.4962,60.7334,14800.0
2021-11-24 11:00:00,61.46,61.71,61.43,61.55,13001.0,60.7235,60.9705,60.6938,60.8124,13001.0
2021-11-24 11:30:00,61.62,61.86,61.44,61.6,12771.0,60.8816,61.1187,60.7037,60.8618,12771.0
2021-11-24 12:00:00,61.59,61.77,61.57,61.65,10849.0,60.8519,61.0298,60.8322,60.9112,10849.0
2021-11-24 12:30:00,61.71,61.94,61.69,61.91,13798.0,60.9705,61.1977,60.9507,61.1681,13798.0
2021-11-24 13:00:00,61.91,61.91,61.78,61.8,18228.0,61.1681,61.1681,61.0396,61.0594,18228.0
2021-11-24 13:30:00,61.82,61.95,61.81,61.85,15362.0,61.0792,61.2076,61.0693,61.1088,15362.0
2021-11-24 14:00:00,61.88,61.92,61.63,61.65,16474.0,61.1384,61.178,60.8914,60.9112,16474.0
2021-11-24 14:30:00,61.68,61.91,61.68,61.83,15943.0,60.9408,61.1681,60.9408,61.089,15943.0
2021-11-24 15:00:00,61.82,61.97,61.77,61.88,20037.0,61.0792,61.2274,61.0298,61.1384,20037.0
2021-11-24 15:30:00,61.88,62.02,61.8,61.94,50730.0,61.1384,61.2768,61.0594,61.1977,50730.0
2021-11-26 09:30:00,60.08,60.6,59.8,60.43,87826.0,59.36,59.8738,59.0834,59.7058,87826.0
2021-11-26 10:00:00,60.45,60.45,59.5,60.05,23593.0,59.7256,59.7256,58.787,59.3304,23593.0
2021-11-26 10:30:00,60.08,60.17,59.66,59.82,15627.0,59.36,59.4489,58.9451,59.1031,15627.0
2021-11-26 11:00:00,59.81,60.06,59.44,59.59,45228.0,59.0933,59.3403,58.7277,58.8759,45228.0
2021-11-26 11:30:00,59.54,59.65,59.2,59.58,29099.0,58.8265,58.9352,58.4906,58.866,29099.0
2021-11-26 12:00:00,59.6,60.17,59.6,60.07,38217.0,58.8858,59.4489,58.8858,59.3501,38217.0
2021-11-26 12:30:00,60.07,60.34,59.87,59.98,107251.0,59.3501,59.6169,59.1525,59.2612,107251.0
2021-11-29 09:30:00,61.0,61.26,60.5,60.58,36113.0,60.269,60.5259,59.775,59.854,36113.0
2021-11-29 10:00:00,60.5,60.75,60.05,60.08,16232.0,59.775,60.022,59.3304,59.36,16232.0
2021-11-29 10:30:00,60.02,60.02,59.8,60.0,14887.0,59.3007,59.3007,59.0834,59.281,14887.0
2021-11-29 11:00:00,59.98,60.4,59.97,60.1,13576.0,59.2612,59.6762,59.2513,59.3798,13576.0
2021-11-29 11:30:00,60.13,60.59,60.07,60.58,65219.0,59.4094,59.8639,59.3501,59.854,65219.0
2021-11-29 12:00:00,60.59,61.19,60.54,61.13,27700.0,59.8639,60.4567,59.8145,60.3974,27700.0
2021-11-29 12:30:00,61.12,61.23,61.01,61.05,21247.0,60.3876,60.4962,60.2789,60.3184,21247.0
2021-11-29 13:00:00,61.06,61.17,60.97,61.13,25694.0,60.3283,60.437,60.2394,60.3974,25694.0
2021-11-29 13:30:00,61.11,61.19,61.01,61.11,16144.0,60.3777,60.4567,60.2789,60.3777,16144.0
2021-11-29 14:00:00,61.11,61.14,60.99,61.13,18591.0,60.3777,60.4073,60.2591,60.3974,18591.0
2021-11-29 14:30:00,61.15,61.15,60.93,61.09,30350.0,60.4172,60.4172,60.1998,60.3579,30350.0
2021-11-29 15:00:00,61.11,61.27,60.99,61.03,33408.0,60.3777,60.5358,60.2591,60.2986,33408.0
2021-11-29 15:30:00,61.02,61.11,60.86,60.92,112175.0,60.2888,60.3777,60.1307,60.19,112175.0
2021-11-30 09:30:00,59.99,60.27,59.33,59.48,63064.0,59.2711,59.5477,58.619,58.7672,63064.0
2021-11-30 10:00:00,59.53,59.93,59.3,59.51,35650.0,58.8166,59.2118,58.5894,58.7968,35650.0
2021-11-30 10:30:00,59.53,59.76,58.64,58.67,37349.0,58.8166,59.0439,57.9373,57.9669,37349.0
2021-11-30 11:00:00,58.63,59.01,58.48,58.59,35702.0,57.9274,58.3028,57.7792,57.8879,35702.0
2021-11-30 11:30:00,58.59,58.78,57.97,58.33,61838.0,57.8879,58.0756,57.2753,57.631,61838.0
2021-11-30 12:00:00,58.3,58.89,58.16,58.88,43619.0,57.6014,58.1843,57.463,58.1744,43619.0
2021-11-30 12:30:00,58.83,58.98,58.7,58.75,20750.0,58.125,58.2732,57.9966,58.046,20750.0
2021-11-30 13:00:00,58.77,58.84,58.55,58.67,28558.0,58.0657,58.1349,57.8484,57.9669,28558.0
2021-11-30 13:30:00,58.71,59.06,58.71,59.06,21041.0,58.0064,58.3522,58.0064,58.3522,21041.0
2021-11-30 14:00:00,59.13,59.33,58.95,58.95,33399.0,58.4214,58.619,58.2436,58.2436,33399.0
2021-11-30 14:30:00,58.92,58.98,58.2,58.44,134565.0,58.2139,58.2732,57.5025,57.7397,134565.0
2021-11-30 15:00:00,58.42,58.73,58.4,58.51,61564.0,57.7199,58.0262,57.7002,57.8088,61564.0
2021-11-30 15:30:00,58.52,58.87,58.36,58.44,163329.0,57.8187,58.1645,57.6606,57.7397,163329.0
2021-12-01 09:30:00,59.97,60.18,59.52,60.15,42167.0,59.2513,59.4588,58.8067,59.4292,42167.0
2021-12-01 10:00:00,60.2,60.85,60.18,60.65,55278.0,59.4786,60.1208,59.4588,59.9232,55278.0
2021-12-01 10:30:00,60.64,61.03,60.23,60.92,22870.0,59.9133,60.2986,59.5082,60.19,22870.0
2021-12-01 11:00:00,60.93,61.17,60.73,61.05,40418.0,60.1998,60.437,60.0022,60.3184,40418.0
2021-12-01 11:30:00,61.08,61.08,60.33,60.52,23766.0,60.348,60.348,59.607,59.7947,23766.0
2021-12-01 12:00:00,60.5,61.15,60.48,61.05,35339.0,59.775,60.4172,59.7552,60.3184,35339.0
2021-12-01 12:30:00,61.01,61.1,60.39,60.39,18398.0,60.2789,60.3678,59.6663,59.6663,18398.0
2021-12-01 13:00:00,60.35,60.45,60.0,60.32,26414.0,59.6268,59.7256,59.281,59.5971,26414.0
2021-12-01 13:30:00,60.26,60.31,59.58,60.02,18472.0,59.5379,59.5873,58.866,59.3007,18472.0
2021-12-01 14:00:00,59.97,60.1,59.41,59.79,20707.0,59.2513,59.3798,58.698,59.0735,20707.0
2021-12-01 14:30:00,59.78,59.94,59.48,59.52,21271.0,59.0636,59.2217,58.7672,58.8067,21271.0
2021-12-01 15:00:00,59.54,59.58,58.8,58.96,35681.0,58.8265,58.866,58.0954,58.2534,35681.0
2021-12-01 15:30:00,58.93,59.2,58.21,58.22,100374.0,58.2238,58.4906,57.5124,57.5223,100374.0
2021-12-02 09:30:00,57.2,58.03,56.75,58.0,230640.0,56.5145,57.3346,56.0699,57.3049,230640.0
2021-12-02 10:00:00,57.94,59.14,57.94,59.02,35361.0,57.2457,58.4313,57.2457,58.3127,35361.0
2021-12-02 10:30:00,59.04,59.04,58.29,58.96,71766.0,58.3325,58.3325,57.5915,58.2534,71766.0
2021-12-02 11:00:00,59.07,59.35,58.83,59.28,16193.0,58.3621,58.6388,58.125,58.5696,16193.0
2021-12-02 11:30:00,59.38,59.46,58.92,59.41,31795.0,58.6684,58.7474,58.2139,58.698,31795.0
2021-12-02 12:00:00,59.38,59.65,59.36,59.53,17101.0,58.6684,58.9352,58.6486,58.8166,17101.0
2021-12-02 12:30:00,59.56,59.64,59.29,59.35,25615.0,58.8463,58.9253,58.5795,58.6388,25615.0
2021-12-02 13:00:00,59.32,59.54,59.22,59.26,13090.0,58.6091,58.8265,58.5103,58.5498,13090.0
2021-12-02 13:30:00,59.33,59.68,59.23,59.63,58328.0,58.619,58.9648,58.5202,58.9154,58328.0
2021-12-02 14:00:00,59.64,59.74,59.57,59.74,14731.0,58.9253,59.0241,58.8561,59.0241,14731.0
2021-12-02 14:30:00,59.7,59.81,59.45,59.55,19471.0,58.9846,59.0933,58.7376,58.8364,19471.0
2021-12-02 15:00:00,59.54,59.7,59.38,59.62,17724.0,58.8265,58.9846,58.6684,58.9055,17724.0
2021-12-02 15:30:00,59.77,59.91,59.16,59.39,82177.0,59.0537,59.1921,58.451,58.6783,82177.0
2021-12-03 09:30:00,59.8,60.16,59.21,59.34,32361.0,59.0834,59.4391,58.5004,58.6289,32361.0
2021-12-03 10:00:00,59.46,60.0,59.38,60.0,23864.0,58.7474,59.281,58.6684,59.281,23864.0
2021-12-03 10:30:00,59.96,60.0,59.1,59.29,29585.0,59.2415,59.281,58.3918,58.5795,29585.0
2021-12-03 11:00:00,59.19,59.45,58.88,59.32,38340.0,58.4807,58.7376,58.1744,58.6091,38340.0
2021-12-03 11:30:00,59.29,59.48,58.9,58.96,22193.0,58.5795,58.7672,58.1942,58.2534,22193.0
2021-12-03 12:00:00,58.87,59.32,58.81,59.21,21425.0,58.1645,58.6091,58.1052,58.5004,21425.0
2021-12-03 12:30:00,59.21,59.42,59.0,59.09,27070.0,58.5004,58.7079,58.293,58.3819,27070.0
2021-12-03 13:00:00,59.05,59.47,58.98,59.25,17574.0,58.3424,58.7573,58.2732,58.54,17574.0
2021-12-03 13:30:00,59.22,59.24,58.92,59.04,15251.0,58.5103,58.5301,58.2139,58.3325,15251.0
2021-12-03 14:00:00,59.01,59.13,58.75,58.97,21177.0,58.3028,58.4214,58.046,58.2633,21177.0
2021-12-03 14:30:00,58.97,59.01,58.58,58.67,22468.0,58.2633,58.3028,57.878,57.9669,22468.0
2021-12-03 15:00:00,58.61,59.12,58.49,59.0,47298.0,57.9076,58.4115,57.7891,58.293,47298.0
2021-12-03 15:30:00,59.0,59.19,58.57,59.0,126219.0,58.293,58.4807,57.8681,58.293,126219.0
2021-12-06 09:30:00,59.65,60.08,59.2,59.98,39427.0,58.9352,59.36,58.4906,59.2612,39427.0
2021-12-06 10:00:00,59.94,60.39,59.86,60.34,20989.0,59.2217,59.6663,59.1427,59.6169,20989.0
2021-12-06 10:30:00,60.35,60.42,59.93,60.21,15445.0,59.6268,59.6959,59.2118,59.4885,15445.0
2021-12-06 11:00:00,60.25,60.3,59.77,60.08,16521.0,59.528,59.5774,59.0537,59.36,16521.0
2021-12-06 11:30:00,60.13,60.29,59.95,60.2,8514.0,59.4094,59.5675,59.2316,59.4786,8514.0
2021-12-06 12:00:00,60.15,60.28,60.11,60.15,10590.0,59.4292,59.5576,59.3897,59.4292,10590.0
2021-12-06 12:30:00,60.14,60.3,60.03,60.25,10138.0,59.4193,59.5774,59.3106,59.528,10138.0
2021-12-06 13:00:00,60.32,60.32,60.0,60.18,12401.0,59.5971,59.5971,59.281,59.4588,12401.0
2021-12-06 13:30:00,60.15,60.35,60.12,60.24,13302.0,59.4292,59.6268,59.3995,59.5181,13302.0
2021-12-06 14:00:00,60.25,60.32,60.08,60.11,14524.0,59.528,59.5971,59.36,59.3897,14524.0
2021-12-06 14:30:00,60.12,60.12,59.8,59.84,20756.0,59.3995,59.3995,59.0834,59.1229,20756.0
2021-12-06 15:00:00,59.87,59.96,59.58,59.71,29622.0,59.1525,59.2415,58.866,58.9945,29622.0
2021-12-06 15:30:00,59.72,60.06,59.54,59.77,162808.0,59.0043,59.3403,58.8265,59.0537,162808.0
2021-12-07 09:30:00,60.89,61.5,60.53,61.5,23301.0,60.1603,60.763,59.8046,60.763,23301.0
2021-12-07 10:00:00,61.54,61.9,61.4,61.85,32200.0,60.8025,61.1582,60.6642,61.1088,32200.0
2021-12-07 10:30:00,61.85,62.3,61.75,62.29,14270.0,61.1088,61.5534,61.01,61.5435,14270.0
2021-12-07 11:00:00,62.36,62.44,62.2,62.4,15562.0,61.6127,61.6917,61.4546,61.6522,15562.0
2021-12-07 11:30:00,62.39,62.45,62.15,62.37,16943.0,61.6423,61.7016,61.4052,61.6226,16943.0
2021-12-07 12:00:00,62.35,62.58,62.32,62.37,57155.0,61.6028,61.8301,61.5732,61.6226,57155.0
2021-12-07 12:30:00,62.48,62.54,62.31,62.48,12543.0,61.7313,61.7905,61.5633,61.7313,12543.0
2021-12-07 13:00:00,62.43,62.53,62.38,62.45,15429.0,61.6819,61.7807,61.6325,61.7016,15429.0
2021-12-07 13:30:00,62.48,62.62,62.38,62.57,11910.0,61.7313,61.8696,61.6325,61.8202,11910.0
2021-12-07 14:00:00,62.59,62.66,62.47,62.52,10982.0,61.8399,61.9091,61.7214,61.7708,10982.0
2021-12-07 14:30:00,62.47,62.74,62.31,62.67,36336.0,61.7214,61.9881,61.5633,61.919,36336.0
2021-12-07 15:00:00,62.61,62.65,62.36,62.39,27440.0,61.8597,61.8992,61.6127,61.6423,27440.0
2021-12-07 15:30:00,62.42,62.44,62.19,62.38,97746.0,61.672,61.6917,61.4447,61.6325,97746.0
2021-12-08 09:30:00,62.4,62.9,62.01,62.65,25067.0,61.6522,62.1462,61.2669,61.8992,25067.0
2021-12-08 10:00:00,62.62,62.9,62.13,62.13,12242.0,61.8696,62.1462,61.3855,61.3855,12242.0
2021-12-08 10:30:00,62.19,62.48,62.19,62.34,12593.0,61.4447,61.7313,61.4447,61.5929,12593.0
2021-12-08 11:00:00,62.39,62.62,62.36,62.59,11948.0,61.6423,61.8696,61.6127,61.8399,11948.0
2021-12-08 11:30:00,62.62,62.87,62.45,62.71,11517.0,61.8696,62.1166,61.7016,61.9585,11517.0
2021-12-08 12:00:00,62.75,62.76,62.57,62.63,8061.0,61.998,62.0079,61.8202,61.8795,8061.0
2021-12-08 12:30:00,62.59,62.63,62.5,62.59,10010.0,61.8399,61.8795,61.751,61.8399,10010.0
2021-12-08 13:00:00,62.58,62.66,62.49,62.53,13000.0,61.8301,61.9091,61.7411,61.7807,13000.0
2021-12-08 13:30:00,62.56,62.67,62.46,62.63,72623.0,61.8103,61.919,61.7115,61.8795,72623.0
2021-12-08 14:00:00,62.64,62.68,62.46,62.47,19637.0,61.8893,61.9289,61.7115,61.7214,19637.0
2021-12-08 14:30:00,62.46,62.66,62.44,62.61,32749.0,61.7115,61.9091,61.6917,61.8597,32749.0
2021-12-08 15:00:00,62.59,62.64,62.52,62.56,21319.0,61.8399,61.8893,61.7708,61.8103,21319.0
2021-12-08 15:30:00,62.58,62.76,62.54,62.6,146269.0,61.8301,62.0079,61.7905,61.8498,146269.0
2021-12-09 09:30:00,62.52,62.98,62.24,62.87,51979.0,61.7708,62.2253,61.4941,62.1166,51979.0
2021-12-09 10:00:00,62.86,62.89,62.39,62.56,27950.0,62.1067,62.1363,61.6423,61.8103,27950.0
2021-12-09 10:30:00,62.52,62.64,62.36,62.5,33062.0,61.7708,61.8893,61.6127,61.751,33062.0
2021-12-09 11:00:00,62.56,62.68,62.34,62.5,15194.0,61.8103,61.9289,61.5929,61.751,15194.0
2021-12-09 11:30:00,62.48,62.61,62.42,62.56,78585.0,61.7313,61.8597,61.672,61.8103,78585.0
2021-12-09 12:00:00,62.55,62.58,62.43,62.51,43471.0,61.8004,61.8301,61.6819,61.7609,43471.0
2021-12-09 12:30:00,62.5,62.7,62.48,62.62,19636.0,61.751,61.9486,61.7313,61.8696,19636.0
2021-12-09 13:00:00,62.62,62.73,62.58,62.71,16784.0,61.8696,61.9783,61.8301,61.9585,16784.0
2021-12-09 13:30:00,62.69,62.78,62.49,62.5,16811.0,61.9387,62.0277,61.7411,61.751,16811.0
2021-12-09 14:00:00,62.5,62.63,62.48,62.53,16264.0,61.751,61.8795,61.7313,61.7807,16264.0
2021-12-09 14:30:00,62.47,62.55,62.16,62.19,19939.0,61.7214,61.8004,61.4151,61.4447,19939.0
2021-12-09 15:00:00,62.2,62.29,61.79,61.95,25804.0,61.4546,61.5435,61.0495,61.2076,25804.0
2021-12-09 15:30:00,61.97,62.11,61.67,61.72,103965.0,61.2274,61.3657,60.931,60.9804,103965.0
2021-12-10 09:30:00,64.85,65.87,64.18,64.27,262059.0,64.0729,65.0806,63.4109,63.4998,262059.0
2021-12-10 10:00:00,64.22,65.09,64.22,65.04,74662.0,63.4504,64.31,63.4504,64.2606,74662.0
2021-12-10 10:30:00,65.03,65.04,64.45,64.74,86940.0,64.2507,64.2606,63.6777,63.9642,86940.0
2021-12-10 11:00:00,64.78,65.2,64.58,65.19,98515.0,64.0037,64.4187,63.8061,64.4088,98515.0
2021-12-10 11:30:00,65.17,65.22,64.97,65.04,67571.0,64.389,64.4384,64.1914,64.2606,67571.0
2021-12-10 12:00:00,65.02,65.44,64.97,65.39,69300.0,64.2408,64.6558,64.1914,64.6064,69300.0
2021-12-10 12:30:00,65.39,65.46,64.84,64.88,150404.0,64.6064,64.6755,64.063,64.1025,150404.0
2021-12-10 13:00:00,64.9,65.12,64.89,64.98,60965.0,64.1223,64.3396,64.1124,64.2013,60965.0
2021-12-10 13:30:00,64.96,65.13,64.92,65.02,42441.0,64.1815,64.3495,64.142,64.2408,42441.0
2021-12-10 14:00:00,65.05,65.23,64.92,65.16,45869.0,64.2705,64.4483,64.142,64.3791,45869.0
2021-12-10 14:30:00,65.17,65.19,64.94,65.02,63226.0,64.389,64.4088,64.1618,64.2408,63226.0
2021-12-10 15:00:00,65.02,65.17,64.99,65.17,83514.0,64.2408,64.389,64.2112,64.389,83514.0
2021-12-10 15:30:00,65.16,65.42,65.12,65.41,259662.0,64.3791,64.636,64.3396,64.6261,259662.0
2021-12-13 09:30:00,65.01,65.69,64.6,65.18,120442.0,64.2309,64.9028,63.8259,64.3989,120442.0
2021-12-13 10:00:00,65.18,65.2,64.57,64.63,57108.0,64.3989,64.4187,63.7962,63.8555,57108.0
2021-12-13 10:30:00,64.55,64.6,64.06,64.16,60442.0,63.7765,63.8259,63.2923,63.3911,60442.0
2021-12-13 11:00:00,64.18,64.31,63.97,64.07,40900.0,63.4109,63.5393,63.2034,63.3022,40900.0
2021-12-13 11:30:00,64.1,64.27,63.83,63.91,27485.0,63.3318,63.4998,63.0651,63.1441,27485.0
2021-12-13 12:00:00,63.86,64.2,63.71,64.19,27938.0,63.0947,63.4306,62.9465,63.4208,27938.0
2021-12-13 12:30:00,64.18,64.21,63.88,63.9,15481.0,63.4109,63.4405,63.1145,63.1342,15481.0
2021-12-13 13:00:00,63.92,63.99,63.79,63.89,16798.0,63.154,63.2232,63.0256,63.1244,16798.0
2021-12-13 13:30:00,63.9,63.97,63.78,63.91,15936.0,63.1342,63.2034,63.0157,63.1441,15936.0
2021-12-13 14:00:00,63.9,64.23,63.8,64.15,23110.0,63.1342,63.4603,63.0354,63.3812,23110.0
2021-12-13 14:30:00,64.16,64.58,64.08,64.56,24409.0,63.3911,63.8061,63.3121,63.7863,24409.0
2021-12-13 15:00:00,64.59,64.7,64.34,64.42,69202.0,63.816,63.9247,63.569,63.648,69202.0
2021-12-13 15:30:00,64.41,64.67,64.0,64.06,126726.0,63.6381,63.895,63.233,63.2923,126726.0
2021-12-14 09:30:00,62.91,64.21,62.91,63.92,59976.0,62.1561,63.4405,62.1561,63.154,59976.0
2021-12-14 10:00:00,63.83,64.01,63.5,63.85,24253.0,63.0651,63.2429,62.739,63.0848,24253.0
2021-12-14 10:30:00,63.83,63.84,63.03,63.23,21401.0,63.0651,63.075,62.2747,62.4723,21401.0
2021-12-14 11:00:00,63.2,63.75,63.04,63.65,31515.0,62.4426,62.986,62.2845,62.8872,31515.0
2021-12-14 11:30:00,63.64,63.66,63.39,63.39,31508.0,62.8774,62.8971,62.6304,62.6304,31508.0
2021-12-14 12:00:00,63.43,63.54,63.31,63.52,22059.0,62.6699,62.7786,62.5513,62.7588,22059.0
2021-12-14 12:30:00,63.5,63.55,63.2,63.3,44901.0,62.739,62.7884,62.4426,62.5414,44901.0
2021-12-14 13:00:00,63.27,63.61,63.24,63.53,31141.0,62.5118,62.8477,62.4822,62.7687,31141.0
2021-12-14 13:30:00,63.49,63.53,63.2,63.28,23900.0,62.7292,62.7687,62.4426,62.5217,23900.0
2021-12-14 14:00:00,63.28,63.58,63.16,63.41,26420.0,62.5217,62.8181,62.4031,62.6501,26420.0
2021-12-14 14:30:00,63.39,63.57,63.25,63.42,30449.0,62.6304,62.8082,62.492,62.66,30449.0
2021-12-14 15:00:00,63.42,63.51,63.22,63.45,49980.0,62.66,62.7489,62.4624,62.6896,49980.0
2021-12-14 15:30:00,63.43,63.45,63.11,63.28,166967.0,62.6699,62.6896,62.3537,62.5217,166967.0
2021-12-15 09:30:00,63.16,63.25,62.29,62.6,47774.0,62.4031,62.492,61.5435,61.8498,47774.0
2021-12-15 10:00:00,62.56,62.7,62.04,62.09,25957.0,61.8103,61.9486,61.2965,61.3459,25957.0
2021-12-15 10:30:00,62.11,62.42,62.02,62.17,24692.0,61.3657,61.672,61.2768,61.425,24692.0
2021-12-15 11:00:00,62.28,62.28,61.51,61.59,50139.0,61.5337,61.5337,60.7729,60.8519,50139.0
2021-12-15 11:30:00,61.61,61.93,61.46,61.83,48276.0,60.8717,61.1878,60.7235,61.089,48276.0
2021-12-15 12:00:00,61.87,61.99,61.36,61.64,42212.0,61.1286,61.2471,60.6247,60.9013,42212.0
2021-12-15 12:30:00,61.7,61.87,61.66,61.75,29428.0,60.9606,61.1286,60.9211,61.01,29428.0
2021-12-15 13:00:00,61.75,62.19,61.72,62.19,29187.0,61.01,61.4447,60.9804,61.4447,29187.0
2021-12-15 13:30:00,62.12,62.31,62.04,62.26,23780.0,61.3756,61.5633,61.2965,61.5139,23780.0
2021-12-15 14:00:00,62.1,62.73,62.0,62.27,41632.0,61.3558,61.9783,61.257,61.5238,41632.0
2021-12-15 14:30:00,62.27,62.57,62.15,62.41,41048.0,61.5238,61.8202,61.4052,61.6621,41048.0
2021-12-15 15:00:00,62.44,63.55,62.42,63.41,71194.0,61.6917,62.7884,61.672,62.6501,71194.0
2021-12-15 15:30:00,63.36,63.82,63.25,63.82,161792.0,62.6007,63.0552,62.492,63.0552,161792.0
2021-12-16 09:30:00,63.9,66.5,63.78,66.03,317418.0,63.1342,65.7031,63.0157,65.2387,317418.0
2021-12-16 10:00:00,66.1,66.21,65.25,65.68,101202.0,65.3079,65.4166,64.4681,64.8929,101202.0
2021-12-16 10:30:00,65.69,65.75,65.08,65.66,79728.0,64.9028,64.9621,64.3001,64.8732,79728.0
2021-12-16 11:00:00,65.75,66.47,65.47,66.25,89832.0,64.9621,65.6734,64.6854,65.4561,89832.0
2021-12-16 11:30:00,66.27,66.43,65.85,65.95,59742.0,65.4758,65.6339,65.0609,65.1597,59742.0
2021-12-16 12:00:00,65.92,66.06,65.17,65.29,46202.0,65.13,65.2684,64.389,64.5076,46202.0
2021-12-16 12:30:00,65.3,65.47,65.16,65.36,43750.0,64.5175,64.6854,64.3791,64.5767,43750.0
2021-12-16 13:00:00,65.34,65.81,65.32,65.8,48074.0,64.557,65.0214,64.5372,65.0115,48074.0
2021-12-16 13:30:00,65.73,65.98,65.42,65.55,36031.0,64.9423,65.1893,64.636,64.7645,36031.0
2021-12-16 14:00:00,65.55,65.6,64.95,65.05,35276.0,64.7645,64.8139,64.1717,64.2705,35276.0
2021-12-16 14:30:00,65.01,65.05,64.2,64.4,56656.0,64.2309,64.2705,63.4306,63.6282,56656.0
2021-12-16 15:00:00,64.4,64.77,64.15,64.71,105410.0,63.6282,63.9938,63.3812,63.9345,105410.0
2021-12-16 15:30:00,64.71,64.86,64.25,64.42,251588.0,63.9345,64.0827,63.48,63.648,251588.0
2021-12-17 09:30:00,64.53,64.92,63.74,64.67,138747.0,63.7567,64.142,62.9762,63.895,138747.0
2021-12-17 10:00:00,64.75,64.85,63.73,64.22,63453.0,63.9741,64.0729,62.9663,63.4504,63453.0
2021-12-17 10:30:00,64.27,65.77,64.1,65.77,72445.0,63.4998,64.9818,63.3318,64.9818,72445.0
2021-12-17 11:00:00,65.72,66.29,65.66,66.05,107044.0,64.9324,65.4956,64.8732,65.2585,107044.0
2021-12-17 11:30:00,66.1,66.11,65.48,65.71,95067.0,65.3079,65.3178,64.6953,64.9226,95067.0
2021-12-17 12:00:00,65.7,65.73,65.21,65.48,135764.0,64.9127,64.9423,64.4285,64.6953,135764.0
2021-12-17 12:30:00,65.42,65.72,65.3,65.65,59617.0,64.636,64.9324,64.5175,64.8633,59617.0
2021-12-17 13:00:00,65.63,66.03,65.63,66.02,49850.0,64.8435,65.2387,64.8435,65.2288,49850.0
2021-12-17 13:30:00,66.0,66.55,65.95,66.26,107885.0,65.2091,65.7525,65.1597,65.466,107885.0
2021-12-17 14:00:00,66.25,66.26,65.9,65.98,96582.0,65.4561,65.466,65.1103,65.1893,96582.0
2021-12-17 14:30:00,66.02,66.27,65.87,66.19,74388.0,65.2288,65.4758,65.0806,65.3968,74388.0
2021-12-17 15:00:00,66.22,66.47,65.87,66.04,102659.0,65.4264,65.6734,65.0806,65.2486,102659.0
2021-12-17 15:30:00,66.06,66.07,65.4,65.6,280286.0,65.2684,65.2782,64.6163,64.8139,280286.0
2021-12-20 09:30:00,64.27,64.73,63.06,63.63,68496.0,63.4998,63.9543,62.3043,62.8675,68496.0
2021-12-20 10:00:00,63.64,63.96,63.48,63.76,63751.0,62.8774,63.1935,62.7193,62.9959,63751.0
2021-12-20 10:30:00,63.77,63.84,62.91,63.02,48990.0,63.0058,63.075,62.1561,62.2648,48990.0
2021-12-20 11:00:00,62.99,63.13,62.45,62.79,54910.0,62.2351,62.3735,61.7016,62.0375,54910.0
2021-12-20 11:30:00,62.79,63.12,62.58,63.12,31724.0,62.0375,62.3636,61.8301,62.3636,31724.0
2021-12-20 12:00:00,63.14,63.2,62.95,62.95,23774.0,62.3833,62.4426,62.1956,62.1956,23774.0
2021-12-20 12:30:00,62.95,63.01,62.74,62.81,44934.0,62.1956,62.2549,61.9881,62.0573,44934.0
2021-12-20 13:00:00,62.86,63.06,62.84,62.99,18405.0,62.1067,62.3043,62.0869,62.2351,18405.0
2021-12-20 13:30:00,62.95,63.45,62.92,63.32,28973.0,62.1956,62.6896,62.166,62.5612,28973.0
2021-12-20 14:00:00,63.33,63.46,63.23,63.34,23831.0,62.5711,62.6995,62.4723,62.581,23831.0
2021-12-20 14:30:00,63.34,63.48,63.09,63.4,28637.0,62.581,62.7193,62.3339,62.6402,28637.0
2021-12-20 15:00:00,63.41,63.65,63.28,63.61,27884.0,62.6501,62.8872,62.5217,62.8477,27884.0
2021-12-20 15:30:00,63.61,63.72,63.46,63.55,137113.0,62.8477,62.9564,62.6995,62.7884,137113.0
2021-12-21 09:30:00,64.91,65.5,64.28,64.61,86187.0,64.1321,64.7151,63.5097,63.8357,86187.0
2021-12-21 10:00:00,64.7,64.98,64.31,64.72,42731.0,63.9247,64.2013,63.5393,63.9444,42731.0
2021-12-21 10:30:00,64.65,65.01,64.65,64.96,30788.0,63.8753,64.2309,63.8753,64.1815,30788.0
2021-12-21 11:00:00,64.93,65.37,64.84,65.31,28637.0,64.1519,64.5866,64.063,64.5273,28637.0
2021-12-21 11:30:00,65.33,65.61,65.16,65.16,49086.0,64.5471,64.8237,64.3791,64.3791,49086.0
2021-12-21 12:00:00,65.16,65.58,65.12,65.58,36319.0,64.3791,64.7941,64.3396,64.7941,36319.0
2021-12-21 12:30:00,65.53,66.72,65.49,66.72,153558.0,64.7447,65.9204,64.7052,65.9204,153558.0
2021-12-21 13:00:00,66.72,66.9,66.34,66.63,311241.0,65.9204,66.0983,65.545,65.8315,311241.0
2021-12-21 13:30:00,66.63,66.97,66.62,66.9,52699.0,65.8315,66.1675,65.8216,66.0983,52699.0
2021-12-21 14:00:00,66.9,67.1,66.83,67.09,50755.0,66.0983,66.2959,66.0291,66.286,50755.0
2021-12-21 14:30:00,67.09,67.19,66.85,66.85,134726.0,66.286,66.3848,66.0489,66.0489,134726.0
2021-12-21 15:00:00,66.85,67.08,66.7,66.7,83506.0,66.0489,66.2761,65.9007,65.9007,83506.0
2021-12-21 15:30:00,66.7,67.04,66.66,67.0,294887.0,65.9007,66.2366,65.8612,66.1971,294887.0
2021-12-22 09:30:00,67.0,67.71,66.75,67.3,118224.0,66.1971,66.8986,65.9501,66.4935,118224.0
2021-12-22 10:00:00,67.27,67.78,67.15,67.7,41450.0,66.4639,66.9677,66.3453,66.8887,41450.0
2021-12-22 10:30:00,67.67,68.08,67.64,67.97,77614.0,66.8591,67.2641,66.8294,67.1555,77614.0
2021-12-22 11:00:00,67.97,68.2,67.79,68.12,70408.0,67.1555,67.3827,66.9776,67.3037,70408.0
2021-12-22 11:30:00,68.12,68.14,67.51,67.63,26866.0,67.3037,67.3234,66.701,66.8195,26866.0
2021-12-22 12:00:00,67.6,67.88,67.47,67.88,24132.0,66.7899,67.0665,66.6615,67.0665,24132.0
2021-12-22 12:30:00,67.87,68.19,67.83,68.16,15309.0,67.0567,67.3728,67.0171,67.3432,15309.0
2021-12-22 13:00:00,68.13,68.13,67.95,67.99,24524.0,67.3136,67.3136,67.1357,67.1752,24524.0
2021-12-22 13:30:00,67.98,68.05,67.77,67.93,17361.0,67.1653,67.2345,66.9579,67.1159,17361.0
2021-12-22 14:00:00,67.87,67.88,67.6,67.67,28324.0,67.0567,67.0665,66.7899,66.8591,28324.0
2021-12-22 14:30:00,67.78,67.97,67.7,67.9,28022.0,66.9677,67.1555,66.8887,67.0863,28022.0
2021-12-22 15:00:00,67.88,68.18,67.84,68.06,45519.0,67.0665,67.363,67.027,67.2444,45519.0
2021-12-22 15:30:00,68.04,68.49,68.02,68.38,169198.0,67.2246,67.6692,67.2049,67.5606,169198.0
2021-12-23 09:30:00,69.0,70.3,68.75,69.96,208095.0,68.1731,69.4575,67.9261,69.1216,208095.0
2021-12-23 10:00:00,69.91,70.53,69.75,70.3,100475.0,69.0722,69.6848,68.9141,69.4575,100475.0
2021-12-23 10:30:00,70.27,70.61,70.05,70.59,56129.0,69.4279,69.7638,69.2105,69.7441,56129.0
2021-12-23 11:00:00,70.57,70.62,70.3,70.57,34114.0,69.7243,69.7737,69.4575,69.7243,34114.0
2021-12-23 11:30:00,70.55,70.79,70.27,70.37,41761.0,69.7045,69.9417,69.4279,69.5267,41761.0
2021-12-23 12:00:00,70.29,70.54,70.23,70.54,33694.0,69.4477,69.6947,69.3884,69.6947,33694.0
2021-12-23 12:30:00,70.53,70.57,70.25,70.28,33457.0,69.6848,69.7243,69.4081,69.4378,33457.0
2021-12-23 13:00:00,70.26,70.3,70.06,70.23,23642.0,69.418,69.4575,69.2204,69.3884,23642.0
2021-12-23 13:30:00,70.23,70.24,70.03,70.17,33165.0,69.3884,69.3983,69.1908,69.3291,33165.0
2021-12-23 14:00:00,70.2,70.4,70.2,70.34,24309.0,69.3587,69.5563,69.3587,69.4971,24309.0
2021-12-23 14:30:00,70.33,70.33,70.05,70.06,28688.0,69.4872,69.4872,69.2105,69.2204,28688.0
2021-12-23 15:00:00,70.06,70.18,69.92,69.95,32345.0,69.2204,69.339,69.0821,69.1117,32345.0
2021-12-23 15:30:00,69.95,70.16,69.77,69.8,107178.0,69.1117,69.3192,68.9339,68.9635,107178.0
2021-12-27 09:30:00,70.0,70.61,69.91,70.17,74523.0,69.1611,69.7638,69.0722,69.3291,74523.0
2021-12-27 10:00:00,70.23,71.14,70.21,71.13,24822.0,69.3884,70.2875,69.3686,70.2776,24822.0
2021-12-27 10:30:00,71.09,71.24,70.92,71.17,42110.0,70.2381,70.3863,70.0701,70.3171,42110.0
2021-12-27 11:00:00,71.16,71.31,71.05,71.21,46049.0,70.3072,70.4554,70.1986,70.3566,46049.0
2021-12-27 11:30:00,71.2,71.39,71.15,71.35,15817.0,70.3468,70.5345,70.2974,70.495,15817.0
2021-12-27 12:00:00,71.35,71.49,71.14,71.17,15880.0,70.495,70.6333,70.2875,70.3171,15880.0
2021-12-27 12:30:00,71.17,71.3,71.08,71.2,72432.0,70.3171,70.4456,70.2282,70.3468,72432.0
2021-12-27 13:00:00,71.19,71.24,71.12,71.24,13234.0,70.3369,70.3863,70.2677,70.3863,13234.0
2021-12-27 13:30:00,71.21,71.22,70.88,70.94,20469.0,70.3566,70.3665,70.0306,70.0899,20469.0
2021-12-27 14:00:00,70.91,71.22,70.83,71.15,43958.0,70.0602,70.3665,69.9812,70.2974,43958.0
2021-12-27 14:30:00,71.15,71.21,70.81,70.87,28220.0,70.2974,70.3566,69.9614,70.0207,28220.0
2021-12-27 15:00:00,70.84,70.97,70.84,70.92,38027.0,69.9911,70.1195,69.9911,70.0701,38027.0
2021-12-27 15:30:00,70.95,71.3,70.93,71.3,111774.0,70.0998,70.4456,70.08,70.4456,111774.0
2021-12-28 09:30:00,71.23,71.9,71.06,71.5,48953.0,70.3764,71.0384,70.2084,70.6432,48953.0
2021-12-28 10:00:00,71.47,71.67,71.05,71.17,33541.0,70.6135,70.8111,70.1986,70.3171,33541.0
2021-12-28 10:30:00,71.1,71.3,70.83,70.86,39229.0,70.248,70.4456,69.9812,70.0108,39229.0
2021-12-28 11:00:00,70.95,71.18,70.87,70.97,19372.0,70.0998,70.327,70.0207,70.1195,19372.0
2021-12-28 11:30:00,70.9,71.22,70.82,71.22,12403.0,70.0504,70.3665,69.9713,70.3665,12403.0
2021-12-28 12:00:00,71.22,71.36,71.06,71.06,41747.0,70.3665,70.5048,70.2084,70.2084,41747.0
2021-12-28 12:30:00,71.05,71.16,70.83,70.99,24902.0,70.1986,70.3072,69.9812,70.1393,24902.0
2021-12-28 13:00:00,71.07,71.17,70.82,71.0,14689.0,70.2183,70.3171,69.9713,70.1492,14689.0
2021-12-28 13:30:00,70.99,71.04,70.85,71.04,21112.0,70.1393,70.1887,70.001,70.1887,21112.0
2021-12-28 14:00:00,71.03,71.03,70.7,70.94,25726.0,70.1788,70.1788,69.8528,70.0899,25726.0
2021-12-28 14:30:00,71.07,71.15,70.97,71.09,9742.0,70.2183,70.2974,70.1195,70.2381,9742.0
2021-12-28 15:00:00,71.06,71.24,70.92,70.92,27268.0,70.2084,70.3863,70.0701,70.0701,27268.0
2021-12-28 15:30:00,70.95,70.98,70.66,70.68,106962.0,70.0998,70.1294,69.8132,69.833,106962.0
2021-12-29 09:30:00,70.72,72.07,70.62,71.83,61843.0,69.8725,71.2063,69.7737,70.9692,61843.0
2021-12-29 10:00:00,71.79,72.1,71.54,71.84,28155.0,70.9297,71.236,70.6827,70.9791,28155.0
2021-12-29 10:30:00,71.73,71.97,71.65,71.93,13550.0,70.8704,71.1075,70.7914,71.068,13550.0
2021-12-29 11:00:00,71.86,72.04,71.8,71.91,13708.0,70.9989,71.1767,70.9396,71.0483,13708.0
2021-12-29 11:30:00,71.92,71.92,71.73,71.74,10447.0,71.0581,71.0581,70.8704,70.8803,10447.0
2021-12-29 12:00:00,71.68,71.75,71.56,71.67,10527.0,70.821,70.8902,70.7024,70.8111,10527.0
2021-12-29 12:30:00,71.7,71.73,71.5,71.73,16542.0,70.8408,70.8704,70.6432,70.8704,16542.0
2021-12-29 13:00:00,71.71,71.97,71.62,71.97,26078.0,70.8506,71.1075,70.7617,71.1075,26078.0
2021-12-29 13:30:00,71.98,72.11,71.87,71.99,44944.0,71.1174,71.2459,71.0087,71.1273,44944.0
2021-12-29 14:00:00,71.97,71.97,71.6,71.69,9022.0,71.1075,71.1075,70.742,70.8309,9022.0
2021-12-29 14:30:00,71.67,71.73,71.55,71.63,8446.0,70.8111,70.8704,70.6926,70.7716,8446.0
2021-12-29 15:00:00,71.66,71.75,71.59,71.61,15859.0,70.8012,70.8902,70.7321,70.7518,15859.0
2021-12-29 15:30:00,71.62,71.73,71.46,71.52,51368.0,70.7617,70.8704,70.6036,70.6629,51368.0
2021-12-30 09:30:00,71.24,71.82,70.88,71.01,36788.0,70.3863,70.9593,70.0306,70.159,36788.0
2021-12-30 10:00:00,70.99,71.24,70.88,70.98,18772.0,70.1393,70.3863,70.0306,70.1294,18772.0
2021-12-30 10:30:00,71.0,71.1,70.86,70.89,14276.0,70.1492,70.248,70.0108,70.0405,14276.0
2021-12-30 11:00:00,70.89,70.9,70.44,70.78,50561.0,70.0405,70.0504,69.5959,69.9318,50561.0
2021-12-30 11:30:00,70.73,71.02,70.73,70.9,13384.0,69.8824,70.1689,69.8824,70.0504,13384.0
2021-12-30 12:00:00,70.83,70.88,70.62,70.68,16313.0,69.9812,70.0306,69.7737,69.833,16313.0
2021-12-30 12:30:00,70.65,70.85,70.65,70.81,12233.0,69.8034,70.001,69.8034,69.9614,12233.0
2021-12-30 13:00:00,70.81,70.81,70.59,70.64,17016.0,69.9614,69.9614,69.7441,69.7935,17016.0
2021-12-30 13:30:00,70.63,70.66,70.47,70.59,28343.0,69.7836,69.8132,69.6255,69.7441,28343.0
2021-12-30 14:00:00,70.59,70.77,70.44,70.77,15718.0,69.7441,69.9219,69.5959,69.9219,15718.0
2021-12-30 14:30:00,70.75,70.8,70.56,70.69,17642.0,69.9022,69.9516,69.7144,69.8429,17642.0
2021-12-30 15:00:00,70.65,70.68,70.4,70.47,24022.0,69.8034,69.833,69.5563,69.6255,24022.0
2021-12-30 15:30:00,70.45,70.5,69.95,70.01,96853.0,69.6057,69.6551,69.1117,69.171,96853.0
2021-12-31 09:30:00,69.9,70.6,69.9,70.29,30004.0,69.0623,69.754,69.0623,69.4477,30004.0
2021-12-31 10:00:00,70.25,70.48,70.01,70.37,21927.0,69.4081,69.6354,69.171,69.5267,21927.0
2021-12-31 10:30:00,70.4,70.45,70.15,70.33,11142.0,69.5563,69.6057,69.3093,69.4872,11142.0
2021-12-31 11:00:00,70.33,70.42,70.28,70.39,23134.0,69.4872,69.5761,69.4378,69.5465,23134.0
2021-12-31 11:30:00,70.4,70.4,70.23,70.29,18293.0,69.5563,69.5563,69.3884,69.4477,18293.0
2021-12-31 12:00:00,70.25,70.36,70.25,70.28,14155.0,69.4081,69.5168,69.4081,69.4378,14155.0
2021-12-31 12:30:00,70.31,70.59,70.26,70.59,17100.0,69.4674,69.7441,69.418,69.7441,17100.0
2021-12-31 13:00:00,70.56,70.72,70.49,70.67,11823.0,69.7144,69.8725,69.6453,69.8231,11823.0
2021-12-31 13:30:00,70.66,70.83,70.51,70.59,22852.0,69.8132,69.9812,69.665,69.7441,22852.0
2021-12-31 14:00:00,70.57,70.7,70.46,70.46,10455.0,69.7243,69.8528,69.6156,69.6156,10455.0
2021-12-31 14:30:00,70.48,70.59,70.4,70.47,7731.0,69.6354,69.7441,69.5563,69.6255,7731.0
2021-12-31 15:00:00,70.47,70.67,70.45,70.67,12838.0,69.6255,69.8231,69.6057,69.8231,12838.0
2021-12-31 15:30:00,70.67,70.79,70.31,70.35,109947.0,69.8231,69.9417,69.4674,69.5069,109947.0
2022-01-03 09:30:00,70.95,71.67,70.57,71.03,39923.0,70.0998,70.8111,69.7243,70.1788,39923.0
2022-01-03 10:00:00,71.06,71.41,70.72,71.12,78488.0,70.2084,70.5542,69.8725,70.2677,78488.0
2022-01-03 10:30:00,71.2,71.2,70.7,70.8,42644.0,70.3468,70.3468,69.8528,69.9516,42644.0
2022-01-03 11:00:00,70.82,70.84,70.57,70.67,26828.0,69.9713,69.9911,69.7243,69.8231,26828.0
2022-01-03 11:30:00,70.65,70.71,70.42,70.48,20470.0,69.8034,69.8626,69.5761,69.6354,20470.0
2022-01-03 12:00:00,70.46,70.7,70.35,70.63,13417.0,69.6156,69.8528,69.5069,69.7836,13417.0
2022-01-03 12:30:00,70.67,70.96,70.55,70.84,18376.0,69.8231,70.1096,69.7045,69.9911,18376.0
2022-01-03 13:00:00,70.86,70.96,70.67,70.73,30848.0,70.0108,70.1096,69.8231,69.8824,30848.0
2022-01-03 13:30:00,70.7,70.79,70.65,70.79,8866.0,69.8528,69.9417,69.8034,69.9417,8866.0
2022-01-03 14:00:00,70.84,70.84,70.57,70.62,17616.0,69.9911,69.9911,69.7243,69.7737,17616.0
2022-01-03 14:30:00,70.59,70.62,70.45,70.53,18921.0,69.7441,69.7737,69.6057,69.6848,18921.0
2022-01-03 15:00:00,70.56,70.86,70.52,70.8,20368.0,69.7144,70.0108,69.6749,69.9516,20368.0
2022-01-03 15:30:00,70.78,70.78,70.29,70.42,92195.0,69.9318,69.9318,69.4477,69.5761,92195.0
2022-01-04 09:30:00,70.99,71.93,70.67,71.83,42360.0,70.1393,71.068,69.8231,70.9692,42360.0
2022-01-04 10:00:00,71.9,71.9,71.0,71.0,124977.0,71.0384,71.0384,70.1492,70.1492,124977.0
2022-01-04 10:30:00,71.17,71.59,70.8,70.87,56904.0,70.3171,70.7321,69.9516,70.0207,56904.0
2022-01-04 11:00:00,70.87,71.0,70.56,70.77,48134.0,70.0207,70.1492,69.7144,69.9219,48134.0
2022-01-04 11:30:00,70.81,71.18,70.77,71.16,15397.0,69.9614,70.327,69.9219,70.3072,15397.0
2022-01-04 12:00:00,71.15,71.55,71.14,71.47,28727.0,70.2974,70.6926,70.2875,70.6135,28727.0
2022-01-04 12:30:00,71.45,71.46,71.17,71.24,21845.0,70.5938,70.6036,70.3171,70.3863,21845.0
2022-01-04 13:00:00,71.23,71.31,71.13,71.25,20484.0,70.3764,70.4554,70.2776,70.3962,20484.0
2022-01-04 13:30:00,71.17,71.19,70.97,71.02,15755.0,70.3171,70.3369,70.1195,70.1689,15755.0
2022-01-04 14:00:00,71.02,71.28,71.0,71.17,14036.0,70.1689,70.4258,70.1492,70.3171,14036.0
2022-01-04 14:30:00,71.18,71.41,71.13,71.26,39279.0,70.327,70.5542,70.2776,70.406,39279.0
2022-01-04 15:00:00,71.28,71.46,71.25,71.36,26092.0,70.4258,70.6036,70.3962,70.5048,26092.0
2022-01-04 15:30:00,71.33,71.62,71.25,71.3,103080.0,70.4752,70.7617,70.3962,70.4456,103080.0
2022-01-05 09:30:00,71.56,71.97,71.43,71.67,29860.0,70.7024,71.1075,70.574,70.8111,29860.0
2022-01-05 10:00:00,71.66,71.94,71.6,71.6,21581.0,70.8012,71.0779,70.742,70.742,21581.0
2022-01-05 10:30:00,71.6,71.6,71.33,71.5,11589.0,70.742,70.742,70.4752,70.6432,11589.0
2022-01-05 11:00:00,71.56,71.71,71.29,71.7,22675.0,70.7024,70.8506,70.4357,70.8408,22675.0
2022-01-05 11:30:00,71.74,71.74,71.41,71.56,21527.0,70.8803,70.8803,70.5542,70.7024,21527.0
2022-01-05 12:00:00,71.58,72.09,71.4,72.06,38454.0,70.7222,71.2261,70.5444,71.1965,38454.0
2022-01-05 12:30:00,72.03,72.03,71.51,71.64,13036.0,71.1668,71.1668,70.653,70.7815,13036.0
2022-01-05 13:00:00,71.62,71.62,71.31,71.51,21187.0,70.7617,70.7617,70.4554,70.653,21187.0
2022-01-05 13:30:00,71.48,71.54,71.32,71.43,9820.0,70.6234,70.6827,70.4653,70.574,9820.0
2022-01-05 14:00:00,71.41,71.58,70.73,70.84,28673.0,70.5542,70.7222,69.8824,69.9911,28673.0
2022-01-05 14:30:00,70.85,70.92,70.45,70.6,42073.0,70.001,70.0701,69.6057,69.754,42073.0
2022-01-05 15:00:00,70.59,70.65,70.2,70.57,35985.0,69.7441,69.8034,69.3587,69.7243,35985.0
2022-01-05 15:30:00,70.57,70.68,69.94,69.99,144164.0,69.7243,69.833,69.1019,69.1513,144164.0
2022-01-06 09:30:00,69.94,70.44,69.27,69.43,30305.0,69.1019,69.5959,68.4399,68.598,30305.0
2022-01-06 10:00:00,69.59,69.84,69.18,69.73,17929.0,68.7561,69.0031,68.351,68.8944,17929.0
2022-01-06 10:30:00,69.79,70.19,69.76,69.8,22419.0,68.9537,69.3489,68.924,68.9635,22419.0
2022-01-06 11:00:00,69.77,69.94,69.67,69.86,12556.0,68.9339,69.1019,68.8351,69.0228,12556.0
2022-01-06 11:30:00,69.72,69.96,69.61,69.96,9534.0,68.8845,69.1216,68.7758,69.1216,9534.0
2022-01-06 12:00:00,69.97,70.3,69.91,70.29,44924.0,69.1315,69.4575,69.0722,69.4477,44924.0
2022-01-06 12:30:00,70.31,70.43,70.25,70.28,7080.0,69.4674,69.586,69.4081,69.4378,7080.0
2022-01-06 13:00:00,70.31,70.39,70.15,70.28,25890.0,69.4674,69.5465,69.3093,69.4378,25890.0
2022-01-06 13:30:00,70.28,70.42,70.15,70.42,13784.0,69.4378,69.5761,69.3093,69.5761,13784.0
2022-01-06 14:00:00,70.41,70.51,70.22,70.32,22731.0,69.5662,69.665,69.3785,69.4773,22731.0
2022-01-06 14:30:00,70.33,70.37,70.22,70.28,17660.0,69.4872,69.5267,69.3785,69.4378,17660.0
2022-01-06 15:00:00,70.29,70.31,69.86,70.15,15823.0,69.4477,69.4674,69.0228,69.3093,15823.0
2022-01-06 15:30:00,70.14,70.23,69.94,70.16,122195.0,69.2995,69.3884,69.1019,69.3192,122195.0
2022-01-07 09:30:00,70.05,70.63,69.57,70.57,302532.0,69.2105,69.7836,68.7363,69.7243,302532.0
2022-01-07 10:00:00,70.48,70.62,69.85,70.09,54980.0,69.6354,69.7737,69.0129,69.2501,54980.0
2022-01-07 10:30:00,70.0,70.19,69.88,70.19,133716.0,69.1611,69.3489,69.0426,69.3489,133716.0
2022-01-07 11:00:00,70.19,70.8,70.02,70.63,86050.0,69.3489,69.9516,69.1809,69.7836,86050.0
2022-01-07 11:30:00,70.61,70.96,70.48,70.74,29641.0,69.7638,70.1096,69.6354,69.8923,29641.0
2022-01-07 12:00:00,70.78,70.83,70.44,70.49,20389.0,69.9318,69.9812,69.5959,69.6453,20389.0
2022-01-07 12:30:00,70.39,70.44,70.22,70.37,31167.0,69.5465,69.5959,69.3785,69.5267,31167.0
2022-01-07 13:00:00,70.37,70.45,70.24,70.26,29515.0,69.5267,69.6057,69.3983,69.418,29515.0
2022-01-07 13:30:00,70.27,70.4,70.16,70.28,118415.0,69.4279,69.5563,69.3192,69.4378,118415.0
2022-01-07 14:00:00,70.27,70.28,69.45,69.52,102734.0,69.4279,69.4378,68.6177,68.6869,102734.0
2022-01-07 14:30:00,69.51,69.54,69.2,69.24,59656.0,68.677,68.7067,68.3707,68.4102,59656.0
2022-01-07 15:00:00,69.24,70.0,69.23,69.94,104235.0,68.4102,69.1611,68.4004,69.1019,104235.0
2022-01-07 15:30:00,69.93,70.1,69.36,69.38,278695.0,69.092,69.2599,68.5288,68.5486,278695.0
2022-01-10 09:30:00,68.81,69.01,68.16,68.2,60071.0,67.9854,68.183,67.3432,67.3827,60071.0
2022-01-10 10:00:00,68.2,68.41,67.71,67.95,58640.0,67.3827,67.5902,66.8986,67.1357,58640.0
2022-01-10 10:30:00,67.91,68.15,67.34,67.66,37752.0,67.0962,67.3333,66.533,66.8492,37752.0
2022-01-10 11:00:00,67.55,68.02,67.4,67.94,33075.0,66.7405,67.2049,66.5923,67.1258,33075.0
2022-01-10 11:30:00,67.88,67.93,67.43,67.73,28241.0,67.0665,67.1159,66.6219,66.9183,28241.0
2022-01-10 12:00:00,67.66,67.79,67.23,67.26,30165.0,66.8492,66.9776,66.4243,66.454,30165.0
2022-01-10 12:30:00,67.25,68.0,67.11,67.74,67800.0,66.4441,67.1851,66.3058,66.9282,67800.0
2022-01-10 13:00:00,67.75,68.06,67.66,67.96,17014.0,66.9381,67.2444,66.8492,67.1456,17014.0
2022-01-10 13:30:00,68.01,68.44,67.96,68.36,27898.0,67.195,67.6198,67.1456,67.5408,27898.0
2022-01-10 14:00:00,68.33,68.64,68.3,68.59,39587.0,67.5112,67.8174,67.4815,67.768,39587.0
2022-01-10 14:30:00,68.53,68.66,68.2,68.4,27799.0,67.7088,67.8372,67.3827,67.5803,27799.0
2022-01-10 15:00:00,68.4,68.6,68.29,68.6,38652.0,67.5803,67.7779,67.4716,67.7779,38652.0
2022-01-10 15:30:00,68.66,69.17,68.43,69.01,121136.0,67.8372,68.3411,67.61,68.183,121136.0
2022-01-11 09:30:00,69.03,69.37,68.27,68.35,45154.0,68.2028,68.5387,67.4519,67.5309,45154.0
2022-01-11 10:00:00,68.37,68.98,68.37,68.81,14010.0,67.5507,68.1534,67.5507,67.9854,14010.0
2022-01-11 10:30:00,68.92,68.92,68.39,68.64,18253.0,68.0941,68.0941,67.5704,67.8174,18253.0
2022-01-11 11:00:00,68.7,69.59,68.7,69.59,23941.0,67.8767,68.7561,67.8767,68.7561,23941.0
2022-01-11 11:30:00,69.58,69.8,69.54,69.67,20479.0,68.7462,68.9635,68.7067,68.8351,20479.0
2022-01-11 12:00:00,69.73,69.9,69.46,69.56,51284.0,68.8944,69.0623,68.6276,68.7264,51284.0
2022-01-11 12:30:00,69.56,69.78,69.56,69.7,17892.0,68.7264,68.9438,68.7264,68.8647,17892.0
2022-01-11 13:00:00,69.7,70.04,69.65,69.99,41982.0,68.8647,69.2007,68.8153,69.1513,41982.0
2022-01-11 13:30:00,69.94,70.09,69.93,69.96,17440.0,69.1019,69.2501,69.092,69.1216,17440.0
2022-01-11 14:00:00,69.99,70.28,69.92,70.23,23315.0,69.1513,69.4378,69.0821,69.3884,23315.0
2022-01-11 14:30:00,70.18,70.44,70.01,70.34,40097.0,69.339,69.5959,69.171,69.4971,40097.0
2022-01-11 15:00:00,70.29,70.51,70.24,70.4,44178.0,69.4477,69.665,69.3983,69.5563,44178.0
2022-01-11 15:30:00,70.38,70.44,70.02,70.44,148591.0,69.5366,69.5959,69.1809,69.5959,148591.0
2022-01-12 09:30:00,70.59,71.09,70.28,71.06,59432.0,69.7441,70.2381,69.4378,70.2084,59432.0
2022-01-12 10:00:00,71.06,71.06,70.47,70.51,33926.0,70.2084,70.2084,69.6255,69.665,33926.0
2022-01-12 10:30:00,70.57,70.63,69.94,70.1,31815.0,69.7243,69.7836,69.1019,69.2599,31815.0
2022-01-12 11:00:00,70.12,70.12,69.67,70.01,27144.0,69.2797,69.2797,68.8351,69.171,27144.0
2022-01-12 11:30:00,70.02,70.29,69.94,70.16,13696.0,69.1809,69.4477,69.1019,69.3192,13696.0
2022-01-12 12:00:00,70.11,70.24,69.96,70.19,11306.0,69.2698,69.3983,69.1216,69.3489,11306.0
2022-01-12 12:30:00,70.19,70.35,70.12,70.3,14754.0,69.3489,69.5069,69.2797,69.4575,14754.0
2022-01-12 13:00:00,70.22,70.25,70.02,70.15,10086.0,69.3785,69.4081,69.1809,69.3093,10086.0
2022-01-12 13:30:00,70.05,70.15,69.94,70.05,9776.0,69.2105,69.3093,69.1019,69.2105,9776.0
2022-01-12 14:00:00,70.08,70.39,69.97,70.39,11973.0,69.2402,69.5465,69.1315,69.5465,11973.0
2022-01-12 14:30:00,70.4,70.4,70.13,70.28,10675.0,69.5563,69.5563,69.2896,69.4378,10675.0
2022-01-12 15:00:00,70.29,70.32,70.12,70.24,20214.0,69.4477,69.4773,69.2797,69.3983,20214.0
2022-01-12 15:30:00,70.25,70.54,70.15,70.24,102004.0,69.4081,69.6947,69.3093,69.3983,102004.0
2022-01-13 09:30:00,70.81,71.1,70.29,70.87,30422.0,69.9614,70.248,69.4477,70.0207,30422.0
2022-01-13 10:00:00,71.07,71.29,70.8,70.93,27372.0,70.2183,70.4357,69.9516,70.08,27372.0
2022-01-13 10:30:00,71.01,71.08,70.65,71.0,41055.0,70.159,70.2282,69.8034,70.1492,41055.0
2022-01-13 11:00:00,71.0,71.49,70.91,71.43,32548.0,70.1492,70.6333,70.0602,70.574,32548.0
2022-01-13 11:30:00,71.44,71.65,71.4,71.56,19018.0,70.5839,70.7914,70.5444,70.7024,19018.0
2022-01-13 12:00:00,71.61,71.61,70.75,70.92,20950.0,70.7518,70.7518,69.9022,70.0701,20950.0
2022-01-13 12:30:00,70.81,71.06,70.78,70.96,25655.0,69.9614,70.2084,69.9318,70.1096,25655.0
2022-01-13 13:00:00,70.9,71.15,70.81,71.11,12817.0,70.0504,70.2974,69.9614,70.2578,12817.0
2022-01-13 13:30:00,71.09,71.1,71.0,71.02,9490.0,70.2381,70.248,70.1492,70.1689,9490.0
2022-01-13 14:00:00,71.03,71.16,70.74,70.75,14611.0,70.1788,70.3072,69.8923,69.9022,14611.0
2022-01-13 14:30:00,70.72,70.78,70.46,70.64,19443.0,69.8725,69.9318,69.6156,69.7935,19443.0
2022-01-13 15:00:00,70.6,70.6,70.07,70.17,41583.0,69.754,69.754,69.2303,69.3291,41583.0
2022-01-13 15:30:00,70.15,70.29,69.58,69.96,107863.0,69.3093,69.4477,68.7462,69.1216,107863.0
2022-01-14 09:30:00,69.04,70.35,69.0,70.26,30255.0,68.2126,69.5069,68.1731,69.418,30255.0
2022-01-14 10:00:00,70.26,70.69,70.13,70.25,14482.0,69.418,69.8429,69.2896,69.4081,14482.0
2022-01-14 10:30:00,70.22,70.43,70.0,70.26,15221.0,69.3785,69.586,69.1611,69.418,15221.0
2022-01-14 11:00:00,70.3,70.41,69.95,70.14,18232.0,69.4575,69.5662,69.1117,69.2995,18232.0
2022-01-14 11:30:00,70.16,70.36,70.14,70.34,28208.0,69.3192,69.5168,69.2995,69.4971,28208.0
2022-01-14 12:00:00,70.27,70.46,70.21,70.35,12053.0,69.4279,69.6156,69.3686,69.5069,12053.0
2022-01-14 12:30:00,70.4,70.45,69.91,69.93,15958.0,69.5563,69.6057,69.0722,69.092,15958.0
2022-01-14 13:00:00,69.92,70.17,69.88,70.17,24827.0,69.0821,69.3291,69.0426,69.3291,24827.0
2022-01-14 13:30:00,70.16,70.44,69.98,70.44,13308.0,69.3192,69.5959,69.1414,69.5959,13308.0
2022-01-14 14:00:00,70.4,70.5,70.18,70.34,11446.0,69.5563,69.6551,69.339,69.4971,11446.0
2022-01-14 14:30:00,70.34,70.62,70.29,70.31,20776.0,69.4971,69.7737,69.4477,69.4674,20776.0
2022-01-14 15:00:00,70.26,70.6,70.23,70.53,24288.0,69.418,69.754,69.3884,69.6848,24288.0
2022-01-14 15:30:00,70.54,70.74,70.49,70.73,63873.0,69.6947,69.8923,69.6453,69.8824,63873.0
2022-01-18 09:30:00,69.42,69.99,68.47,68.85,96288.0,68.5881,69.1513,67.6495,68.0249,96288.0
2022-01-18 10:00:00,68.79,69.51,68.74,69.3,22224.0,67.9656,68.677,67.9162,68.4695,22224.0
2022-01-18 10:30:00,69.3,69.37,69.12,69.27,18290.0,68.4695,68.5387,68.2917,68.4399,18290.0
2022-01-18 11:00:00,69.27,69.29,68.86,68.95,20151.0,68.4399,68.4596,68.0348,68.1237,20151.0
2022-01-18 11:30:00,68.92,69.41,68.72,69.08,20605.0,68.0941,68.5782,67.8965,68.2522,20605.0
2022-01-18 12:00:00,69.1,69.13,68.71,68.9,25745.0,68.2719,68.3016,67.8866,68.0743,25745.0
2022-01-18 12:30:00,68.85,69.1,68.8,68.8,26168.0,68.0249,68.2719,67.9755,67.9755,26168.0
2022-01-18 13:00:00,68.81,69.01,68.71,68.98,36157.0,67.9854,68.183,67.8866,68.1534,36157.0
2022-01-18 13:30:00,68.94,69.47,68.83,69.38,87615.0,68.1138,68.6375,68.0052,68.5486,87615.0
2022-01-18 14:00:00,69.38,69.44,69.12,69.14,34016.0,68.5486,68.6079,68.2917,68.3114,34016.0
2022-01-18 14:30:00,69.17,69.64,69.17,69.58,27117.0,68.3411,68.8055,68.3411,68.7462,27117.0
2022-01-18 15:00:00,69.54,69.58,69.15,69.34,33533.0,68.7067,68.7462,68.3213,68.5091,33533.0
2022-01-18 15:30:00,69.31,69.42,68.97,68.99,113909.0,68.4794,68.5881,68.1435,68.1632,113909.0
2022-01-19 09:30:00,69.43,69.66,68.99,69.44,47253.0,68.598,68.8252,68.1632,68.6079,47253.0
2022-01-19 10:00:00,69.44,69.47,68.55,68.55,31281.0,68.6079,68.6375,67.7285,67.7285,31281.0
2022-01-19 10:30:00,68.58,68.59,68.21,68.4,45232.0,67.7582,67.768,67.3926,67.5803,45232.0
2022-01-19 11:00:00,68.41,68.53,67.3,67.47,52910.0,67.5902,67.7088,66.4935,66.6615,52910.0
2022-01-19 11:30:00,67.47,67.91,67.35,67.91,18527.0,66.6615,67.0962,66.5429,67.0962,18527.0
2022-01-19 12:00:00,67.93,68.36,67.93,68.36,13858.0,67.1159,67.5408,67.1159,67.5408,13858.0
2022-01-19 12:30:00,68.34,68.35,68.05,68.33,12264.0,67.521,67.5309,67.2345,67.5112,12264.0
2022-01-19 13:00:00,68.29,68.35,67.92,67.95,23889.0,67.4716,67.5309,67.1061,67.1357,23889.0
2022-01-19 13:30:00,67.87,67.95,67.75,67.76,17875.0,67.0567,67.1357,66.9381,66.948,17875.0
2022-01-19 14:00:00,67.74,67.79,67.2,67.2,20707.0,66.9282,66.9776,66.3947,66.3947,20707.0
2022-01-19 14:30:00,67.2,67.61,67.14,67.52,196477.0,66.3947,66.7998,66.3354,66.7109,196477.0
2022-01-19 15:00:00,67.58,67.87,67.39,67.45,19702.0,66.7701,67.0567,66.5824,66.6417,19702.0
2022-01-19 15:30:00,67.37,67.47,66.78,66.85,114316.0,66.5627,66.6615,65.9797,66.0489,114316.0
2022-01-20 09:30:00,66.9,67.32,66.45,67.16,25928.0,66.0983,66.5133,65.6537,66.3552,25928.0
2022-01-20 10:00:00,67.0,67.29,66.96,67.28,50565.0,66.1971,66.4836,66.1576,66.4737,50565.0
2022-01-20 10:30:00,67.4,67.94,67.4,67.94,11407.0,66.5923,67.1258,66.5923,67.1258,11407.0
2022-01-20 11:00:00,67.94,68.02,67.39,67.52,13855.0,67.1258,67.2049,66.5824,66.7109,13855.0
2022-01-20 11:30:00,67.48,67.61,67.2,67.38,17669.0,66.6713,66.7998,66.3947,66.5725,17669.0
2022-01-20 12:00:00,67.43,67.59,67.25,67.59,15971.0,66.6219,66.78,66.4441,66.78,15971.0
2022-01-20 12:30:00,67.62,67.63,67.25,67.34,9034.0,66.8097,66.8195,66.4441,66.533,9034.0
2022-01-20 13:00:00,67.35,67.36,67.1,67.23,10026.0,66.5429,66.5528,66.2959,66.4243,10026.0
2022-01-20 13:30:00,67.22,67.35,67.09,67.17,12660.0,66.4145,66.5429,66.286,66.3651,12660.0
2022-01-20 14:00:00,67.15,67.35,66.78,66.85,10553.0,66.3453,66.5429,65.9797,66.0489,10553.0
2022-01-20 14:30:00,66.78,66.84,66.6,66.72,14933.0,65.9797,66.039,65.8019,65.9204,14933.0
2022-01-20 15:00:00,66.75,66.83,66.11,66.12,39540.0,65.9501,66.0291,65.3178,65.3276,39540.0
2022-01-20 15:30:00,66.16,66.26,65.35,65.44,142235.0,65.3672,65.466,64.5669,64.6558,142235.0
2022-01-21 09:30:00,64.94,65.38,64.37,64.9,50606.0,64.1618,64.5965,63.5986,64.1223,50606.0
2022-01-21 10:00:00,64.9,65.0,64.14,64.79,30301.0,64.1223,64.2211,63.3714,64.0136,30301.0
2022-01-21 10:30:00,64.69,65.46,64.69,65.25,18615.0,63.9148,64.6755,63.9148,64.4681,18615.0
2022-01-21 11:00:00,65.34,65.73,65.19,65.55,28357.0,64.557,64.9423,64.4088,64.7645,28357.0
2022-01-21 11:30:00,65.5,65.5,64.92,65.09,11006.0,64.7151,64.7151,64.142,64.31,11006.0
2022-01-21 12:00:00,65.01,65.35,64.76,65.19,80217.0,64.2309,64.5669,63.9839,64.4088,80217.0
2022-01-21 12:30:00,65.16,65.6,64.95,65.11,20846.0,64.3791,64.8139,64.1717,64.3297,20846.0
2022-01-21 13:00:00,65.2,65.34,64.76,64.88,33280.0,64.4187,64.557,63.9839,64.1025,33280.0
2022-01-21 13:30:00,64.83,64.96,64.41,64.49,94463.0,64.0531,64.1815,63.6381,63.7172,94463.0
2022-01-21 14:00:00,64.54,64.73,64.35,64.36,76647.0,63.7666,63.9543,63.5788,63.5887,76647.0
2022-01-21 14:30:00,64.36,64.59,64.0,64.0,65489.0,63.5887,63.816,63.233,63.233,65489.0
2022-01-21 15:00:00,64.02,64.19,63.5,63.53,66434.0,63.2528,63.4208,62.739,62.7687,66434.0
2022-01-21 15:30:00,63.53,64.15,63.52,63.71,192497.0,62.7687,63.3812,62.7588,62.9465,192497.0
2022-01-24 09:30:00,62.25,62.98,61.53,61.93,139728.0,61.504,62.2253,60.7926,61.1878,139728.0
2022-01-24 10:00:00,61.95,62.17,61.1,61.99,53957.0,61.2076,61.425,60.3678,61.2471,53957.0
2022-01-24 10:30:00,62.12,62.31,61.58,61.66,33526.0,61.3756,61.5633,60.842,60.9211,33526.0
2022-01-24 11:00:00,61.71,61.81,61.01,61.21,76073.0,60.9705,61.0693,60.2789,60.4765,76073.0
2022-01-24 11:30:00,61.32,61.39,60.23,60.8,92091.0,60.5852,60.6543,59.5082,60.0714,92091.0
2022-01-24 12:00:00,60.81,60.98,59.92,60.07,64746.0,60.0813,60.2492,59.2019,59.3501,64746.0
2022-01-24 12:30:00,60.22,60.59,59.9,60.41,108686.0,59.4983,59.8639,59.1822,59.6861,108686.0
2022-01-24 13:00:00,60.47,60.93,60.25,60.3,254048.0,59.7453,60.1998,59.528,59.5774,254048.0
2022-01-24 13:30:00,60.3,60.82,60.14,60.72,347263.0,59.5774,60.0912,59.4193,59.9923,347263.0
2022-01-24 14:00:00,60.79,61.42,60.52,60.61,321423.0,60.0615,60.684,59.7947,59.8837,321423.0
2022-01-24 14:30:00,60.68,60.87,60.3,60.71,323125.0,59.9528,60.1406,59.5774,59.9825,323125.0
2022-01-24 15:00:00,60.72,61.43,60.54,61.22,391732.0,59.9923,60.6938,59.8145,60.4864,391732.0
2022-01-24 15:30:00,61.16,62.19,61.06,62.18,509568.0,60.4271,61.4447,60.3283,61.4349,509568.0
2022-01-25 09:30:00,61.18,61.39,59.63,59.76,64180.0,60.4468,60.6543,58.9154,59.0439,64180.0
2022-01-25 10:00:00,59.81,60.22,59.43,60.05,177393.0,59.0933,59.4983,58.7178,59.3304,177393.0
2022-01-25 10:30:00,60.02,60.58,59.65,59.91,399479.0,59.3007,59.854,58.9352,59.1921,399479.0
2022-01-25 11:00:00,59.87,60.22,59.5,59.84,224509.0,59.1525,59.4983,58.787,59.1229,224509.0
2022-01-25 11:30:00,59.86,60.03,59.55,59.64,133230.0,59.1427,59.3106,58.8364,58.9253,133230.0
2022-01-25 12:00:00,59.55,59.94,59.46,59.69,245310.0,58.8364,59.2217,58.7474,58.9747,245310.0
2022-01-25 12:30:00,59.66,59.76,59.25,59.44,106126.0,58.9451,59.0439,58.54,58.7277,106126.0
2022-01-25 13:00:00,59.44,60.13,59.22,60.13,212621.0,58.7277,59.4094,58.5103,59.4094,212621.0
2022-01-25 13:30:00,60.12,60.43,59.98,60.39,193740.0,59.3995,59.7058,59.2612,59.6663,193740.0
2022-01-25 14:00:00,60.39,60.79,60.16,60.55,277672.0,59.6663,60.0615,59.4391,59.8244,277672.0
2022-01-25 14:30:00,60.58,60.83,60.26,60.75,303579.0,59.854,60.101,59.5379,60.022,303579.0
2022-01-25 15:00:00,60.77,60.84,60.18,60.26,126799.0,60.0418,60.1109,59.4588,59.5379,126799.0
2022-01-25 15:30:00,60.25,60.61,60.0,60.19,247788.0,59.528,59.8837,59.281,59.4687,247788.0
2022-01-26 09:30:00,61.6,61.66,60.54,61.52,57007.0,60.8618,60.9211,59.8145,60.7828,57007.0
2022-01-26 10:00:00,61.56,61.76,60.73,60.89,72315.0,60.8223,61.0199,60.0022,60.1603,72315.0
2022-01-26 10:30:00,60.83,60.91,60.5,60.73,118126.0,60.101,60.1801,59.775,60.0022,118126.0
2022-01-26 11:00:00,60.72,61.27,60.7,61.17,126222.0,59.9923,60.5358,59.9726,60.437,126222.0
2022-01-26 11:30:00,61.29,61.3,60.8,61.08,44543.0,60.5555,60.5654,60.0714,60.348,44543.0
2022-01-26 12:00:00,61.13,61.14,60.71,60.85,70699.0,60.3974,60.4073,59.9825,60.1208,70699.0
2022-01-26 12:30:00,60.87,60.96,60.6,60.69,122862.0,60.1406,60.2295,59.8738,59.9627,122862.0
2022-01-26 13:00:00,60.72,60.74,60.46,60.69,90168.0,59.9923,60.0121,59.7355,59.9627,90168.0
2022-01-26 13:30:00,60.7,61.07,60.66,60.91,18274.0,59.9726,60.3382,59.9331,60.1801,18274.0
2022-01-26 14:00:00,60.91,61.51,60.58,61.04,27887.0,60.1801,60.7729,59.854,60.3085,27887.0
2022-01-26 14:30:00,61.02,61.14,59.71,59.88,43782.0,60.2888,60.4073,58.9945,59.1624,43782.0
2022-01-26 15:00:00,59.95,59.95,58.6,59.14,67792.0,59.2316,59.2316,57.8978,58.4313,67792.0
2022-01-26 15:30:00,59.23,59.42,58.53,58.76,172652.0,58.5202,58.7079,57.8286,58.0558,172652.0
2022-01-27 09:30:00,59.63,60.72,59.57,60.31,70543.0,58.9154,59.9923,58.8561,59.5873,70543.0
2022-01-27 10:00:00,60.3,60.52,59.71,59.76,62393.0,59.5774,59.7947,58.9945,59.0439,62393.0
2022-01-27 10:30:00,59.82,59.85,59.52,59.84,42821.0,59.1031,59.1328,58.8067,59.1229,42821.0
2022-01-27 11:00:00,59.97,60.07,59.35,59.35,33291.0,59.2513,59.3501,58.6388,58.6388,33291.0
2022-01-27 11:30:00,59.4,59.87,59.35,59.41,32277.0,58.6882,59.1525,58.6388,58.698,32277.0
2022-01-27 12:00:00,59.4,59.4,58.75,58.83,19552.0,58.6882,58.6882,58.046,58.125,19552.0
2022-01-27 12:30:00,58.78,58.78,58.33,58.54,36920.0,58.0756,58.0756,57.631,57.8385,36920.0
2022-01-27 13:00:00,58.53,58.61,57.93,57.98,32096.0,57.8286,57.9076,57.2358,57.2852,32096.0
2022-01-27 13:30:00,58.15,58.38,57.88,58.15,166783.0,57.4531,57.6804,57.1864,57.4531,166783.0
2022-01-27 14:00:00,58.12,58.53,57.81,57.98,249409.0,57.4235,57.8286,57.1172,57.2852,249409.0
2022-01-27 14:30:00,58.02,58.66,57.86,58.24,78605.0,57.3247,57.957,57.1666,57.5421,78605.0
2022-01-27 15:00:00,58.28,58.57,57.97,58.36,49079.0,57.5816,57.8681,57.2753,57.6606,49079.0
2022-01-27 15:30:00,58.36,58.8,58.2,58.22,150732.0,57.6606,58.0954,57.5025,57.5223,150732.0
2022-01-28 09:30:00,58.37,58.93,57.81,57.91,51535.0,57.6705,58.2238,57.1172,57.216,51535.0
2022-01-28 10:00:00,58.04,58.45,57.81,58.04,43396.0,57.3445,57.7496,57.1172,57.3445,43396.0
2022-01-28 10:30:00,58.0,58.45,57.8,58.43,120534.0,57.3049,57.7496,57.1073,57.7298,120534.0
2022-01-28 11:00:00,58.37,58.67,58.04,58.41,86993.0,57.6705,57.9669,57.3445,57.71,86993.0
2022-01-28 11:30:00,58.4,58.46,58.07,58.23,67288.0,57.7002,57.7594,57.3741,57.5322,67288.0
2022-01-28 12:00:00,58.28,58.42,57.96,58.05,203736.0,57.5816,57.7199,57.2654,57.3543,203736.0
2022-01-28 12:30:00,58.0,58.12,57.85,57.87,206531.0,57.3049,57.4235,57.1567,57.1765,206531.0
2022-01-28 13:00:00,57.86,58.52,57.8,58.49,124146.0,57.1666,57.8187,57.1073,57.7891,124146.0
2022-01-28 13:30:00,58.49,58.93,58.48,58.81,28697.0,57.7891,58.2238,57.7792,58.1052,28697.0
2022-01-28 14:00:00,58.85,58.86,57.73,57.73,28756.0,58.1448,58.1546,57.0382,57.0382,28756.0
2022-01-28 14:30:00,57.75,58.57,57.66,58.5,62125.0,57.0579,57.8681,56.969,57.799,62125.0
2022-01-28 15:00:00,58.5,58.93,58.33,58.83,35085.0,57.799,58.2238,57.631,58.125,35085.0
2022-01-28 15:30:00,58.84,59.76,58.65,59.72,160024.0,58.1349,59.0439,57.9472,59.0043,160024.0
2022-01-31 09:30:00,59.3,59.95,59.3,59.84,37744.0,58.5894,59.2316,58.5894,59.1229,37744.0
2022-01-31 10:00:00,59.89,60.46,59.8,60.33,73397.0,59.1723,59.7355,59.0834,59.607,73397.0
2022-01-31 10:30:00,60.31,60.71,60.28,60.56,62718.0,59.5873,59.9825,59.5576,59.8343,62718.0
2022-01-31 11:00:00,60.6,60.74,60.44,60.49,47224.0,59.8738,60.0121,59.7157,59.7651,47224.0
2022-01-31 11:30:00,60.6,60.95,60.57,60.95,22380.0,59.8738,60.2196,59.8441,60.2196,22380.0
2022-01-31 12:00:00,60.97,60.97,60.49,60.67,72235.0,60.2394,60.2394,59.7651,59.9429,72235.0
2022-01-31 12:30:00,60.68,60.98,60.59,60.86,23187.0,59.9528,60.2492,59.8639,60.1307,23187.0
2022-01-31 13:00:00,60.81,61.03,60.77,60.98,42749.0,60.0813,60.2986,60.0418,60.2492,42749.0
2022-01-31 13:30:00,60.93,61.14,60.85,60.98,17138.0,60.1998,60.4073,60.1208,60.2492,17138.0
2022-01-31 14:00:00,60.98,61.18,60.93,61.1,36362.0,60.2492,60.4468,60.1998,60.3678,36362.0
2022-01-31 14:30:00,61.13,61.18,60.95,61.02,25574.0,60.3974,60.4468,60.2196,60.2888,25574.0
2022-01-31 15:00:00,61.09,61.18,60.7,60.96,31491.0,60.3579,60.4468,59.9726,60.2295,31491.0
2022-01-31 15:30:00,60.93,61.53,60.86,61.48,117745.0,60.1998,60.7926,60.1307,60.7432,117745.0
2022-02-01 09:30:00,61.95,62.15,60.81,61.05,21092.0,61.2076,61.4052,60.0813,60.3184,21092.0
2022-02-01 10:00:00,61.01,61.53,60.5,61.19,32938.0,60.2789,60.7926,59.775,60.4567,32938.0
2022-02-01 10:30:00,61.2,61.8,61.17,61.8,127413.0,60.4666,61.0594,60.437,61.0594,127413.0
2022-02-01 11:00:00,61.8,62.01,61.5,61.55,65657.0,61.0594,61.2669,60.763,60.8124,65657.0
2022-02-01 11:30:00,61.51,61.7,61.34,61.62,51495.0,60.7729,60.9606,60.6049,60.8816,51495.0
2022-02-01 12:00:00,61.65,61.78,61.14,61.28,25256.0,60.9112,61.0396,60.4073,60.5456,25256.0
2022-02-01 12:30:00,61.25,61.55,61.04,61.54,31808.0,60.516,60.8124,60.3085,60.8025,31808.0
2022-02-01 13:00:00,61.59,61.93,61.52,61.85,56540.0,60.8519,61.1878,60.7828,61.1088,56540.0
2022-02-01 13:30:00,61.84,61.93,61.67,61.78,34721.0,61.0989,61.1878,60.931,61.0396,34721.0
2022-02-01 14:00:00,61.79,61.94,61.71,61.84,34421.0,61.0495,61.1977,60.9705,61.0989,34421.0
2022-02-01 14:30:00,61.84,61.93,61.73,61.79,42910.0,61.0989,61.1878,60.9902,61.0495,42910.0
2022-02-01 15:00:00,61.78,62.2,61.75,62.16,71934.0,61.0396,61.4546,61.01,61.4151,71934.0
2022-02-01 15:30:00,62.18,62.47,62.15,62.2,172256.0,61.4349,61.7214,61.4052,61.4546,172256.0
2022-02-02 09:30:00,62.48,63.26,62.27,62.41,46510.0,61.7313,62.5019,61.5238,61.6621,46510.0
2022-02-02 10:00:00,62.38,62.73,62.32,62.59,35253.0,61.6325,61.9783,61.5732,61.8399,35253.0
2022-02-02 10:30:00,62.58,63.19,62.34,63.11,75252.0,61.8301,62.4327,61.5929,62.3537,75252.0
2022-02-02 11:00:00,63.14,63.14,62.55,62.85,30751.0,62.3833,62.3833,61.8004,62.0968,30751.0
2022-02-02 11:30:00,62.85,62.85,62.46,62.65,52801.0,62.0968,62.0968,61.7115,61.8992,52801.0
2022-02-02 12:00:00,62.56,62.78,62.46,62.69,77414.0,61.8103,62.0277,61.7115,61.9387,77414.0
2022-02-02 12:30:00,62.63,62.76,62.5,62.76,10888.0,61.8795,62.0079,61.751,62.0079,10888.0
2022-02-02 13:00:00,62.74,62.79,62.44,62.52,41048.0,61.9881,62.0375,61.6917,61.7708,41048.0
2022-02-02 13:30:00,62.51,62.61,62.33,62.39,164340.0,61.7609,61.8597,61.5831,61.6423,164340.0
2022-02-02 14:00:00,62.39,62.59,62.23,62.56,168402.0,61.6423,61.8399,61.4843,61.8103,168402.0
2022-02-02 14:30:00,62.58,62.96,62.58,62.84,17524.0,61.8301,62.2055,61.8301,62.0869,17524.0
2022-02-02 15:00:00,62.89,63.06,62.76,63.0,21507.0,62.1363,62.3043,62.0079,62.245,21507.0
2022-02-02 15:30:00,63.03,63.2,62.93,62.98,82638.0,62.2747,62.4426,62.1759,62.2253,82638.0
2022-02-03 09:30:00,62.47,63.29,62.28,62.81,32951.0,61.7214,62.5316,61.5337,62.0573,32951.0
2022-02-03 10:00:00,62.74,62.97,62.53,62.95,45296.0,61.9881,62.2154,61.7807,62.1956,45296.0
2022-02-03 10:30:00,63.0,63.07,62.71,62.79,22418.0,62.245,62.3142,61.9585,62.0375,22418.0
2022-02-03 11:00:00,62.74,62.98,62.49,62.59,46247.0,61.9881,62.2253,61.7411,61.8399,46247.0
2022-02-03 11:30:00,62.57,62.66,62.14,62.16,31169.0,61.8202,61.9091,61.3953,61.4151,31169.0
2022-02-03 12:00:00,62.18,62.38,62.05,62.28,25270.0,61.4349,61.6325,61.3064,61.5337,25270.0
2022-02-03 12:30:00,62.27,62.43,62.24,62.43,25278.0,61.5238,61.6819,61.4941,61.6819,25278.0
2022-02-03 13:00:00,62.39,62.52,62.25,62.28,30681.0,61.6423,61.7708,61.504,61.5337,30681.0
2022-02-03 13:30:00,62.28,62.48,61.98,62.11,54373.0,61.5337,61.7313,61.2373,61.3657,54373.0
2022-02-03 14:00:00,62.14,62.28,61.94,61.96,37933.0,61.3953,61.5337,61.1977,61.2175,37933.0
2022-02-03 14:30:00,61.94,62.03,61.65,61.73,65387.0,61.1977,61.2867,60.9112,60.9902,65387.0
2022-02-03 15:00:00,61.75,61.81,61.49,61.55,146423.0,61.01,61.0693,60.7531,60.8124,146423.0
2022-02-03 15:30:00,61.52,61.59,61.21,61.31,168595.0,60.7828,60.8519,60.4765,60.5753,168595.0
2022-02-04 09:30:00,61.03,61.73,61.0,61.32,26737.0,60.2986,60.9902,60.269,60.5852,26737.0
2022-02-04 10:00:00,61.23,61.35,60.97,61.12,24925.0,60.4962,60.6148,60.2394,60.3876,24925.0
2022-02-04 10:30:00,61.12,61.12,59.92,60.24,60212.0,60.3876,60.3876,59.2019,59.5181,60212.0
2022-02-04 11:00:00,60.22,60.51,59.9,60.35,54543.0,59.4983,59.7849,59.1822,59.6268,54543.0
2022-02-04 11:30:00,60.32,60.49,60.15,60.26,28427.0,59.5971,59.7651,59.4292,59.5379,28427.0
2022-02-04 12:00:00,60.26,60.47,60.12,60.39,19989.0,59.5379,59.7453,59.3995,59.6663,19989.0
2022-02-04 12:30:00,60.38,60.53,60.28,60.48,15252.0,59.6564,59.8046,59.5576,59.7552,15252.0
2022-02-04 13:00:00,60.57,60.86,60.57,60.73,15481.0,59.8441,60.1307,59.8441,60.0022,15481.0
2022-02-04 13:30:00,60.76,60.79,60.59,60.72,18017.0,60.0319,60.0615,59.8639,59.9923,18017.0
2022-02-04 14:00:00,60.75,60.75,60.46,60.52,19184.0,60.022,60.022,59.7355,59.7947,19184.0
2022-02-04 14:30:00,60.52,60.85,60.5,60.85,20316.0,59.7947,60.1208,59.775,60.1208,20316.0
2022-02-04 15:00:00,60.83,61.1,60.82,61.0,31147.0,60.101,60.3678,60.0912,60.269,31147.0
2022-02-04 15:30:00,61.06,61.19,60.57,60.62,95876.0,60.3283,60.4567,59.8441,59.8935,95876.0
2022-02-07 09:30:00,60.65,60.83,60.24,60.62,30416.0,59.9232,60.101,59.5181,59.8935,30416.0
2022-02-07 10:00:00,60.62,60.7,60.21,60.47,30346.0,59.8935,59.9726,59.4885,59.7453,30346.0
2022-02-07 10:30:00,60.55,60.83,60.41,60.64,53282.0,59.8244,60.101,59.6861,59.9133,53282.0
2022-02-07 11:00:00,60.62,60.62,60.35,60.47,43589.0,59.8935,59.8935,59.6268,59.7453,43589.0
2022-02-07 11:30:00,60.47,60.8,60.33,60.78,171858.0,59.7453,60.0714,59.607,60.0516,171858.0
2022-02-07 12:00:00,60.76,60.92,60.67,60.79,11560.0,60.0319,60.19,59.9429,60.0615,11560.0
2022-02-07 12:30:00,60.69,60.92,60.66,60.71,40581.0,59.9627,60.19,59.9331,59.9825,40581.0
2022-02-07 13:00:00,60.71,60.78,60.53,60.59,116939.0,59.9825,60.0516,59.8046,59.8639,116939.0
2022-02-07 13:30:00,60.6,60.69,60.53,60.64,66321.0,59.8738,59.9627,59.8046,59.9133,66321.0
2022-02-07 14:00:00,60.6,60.63,60.37,60.59,293442.0,59.8738,59.9034,59.6465,59.8639,293442.0
2022-02-07 14:30:00,60.59,60.81,60.51,60.7,141631.0,59.8639,60.0813,59.7849,59.9726,141631.0
2022-02-07 15:00:00,60.69,60.9,60.57,60.64,152397.0,59.9627,60.1702,59.8441,59.9133,152397.0
2022-02-07 15:30:00,60.63,60.73,60.14,60.36,224671.0,59.9034,60.0022,59.4193,59.6367,224671.0
2022-02-08 09:30:00,60.49,60.8,60.32,60.65,48509.0,59.7651,60.0714,59.5971,59.9232,48509.0
2022-02-08 10:00:00,60.64,60.64,60.31,60.36,187546.0,59.9133,59.9133,59.5873,59.6367,187546.0
2022-02-08 10:30:00,60.4,60.6,60.14,60.48,209192.0,59.6762,59.8738,59.4193,59.7552,209192.0
2022-02-08 11:00:00,60.52,60.78,60.4,60.71,266875.0,59.7947,60.0516,59.6762,59.9825,266875.0
2022-02-08 11:30:00,60.74,61.2,60.67,61.09,175340.0,60.0121,60.4666,59.9429,60.3579,175340.0
2022-02-08 12:00:00,61.09,61.39,60.92,61.29,189391.0,60.3579,60.6543,60.19,60.5555,189391.0
2022-02-08 12:30:00,61.32,61.73,61.27,61.73,53736.0,60.5852,60.9902,60.5358,60.9902,53736.0
2022-02-08 13:00:00,61.72,61.88,61.62,61.63,30586.0,60.9804,61.1384,60.8816,60.8914,30586.0
2022-02-08 13:30:00,61.63,61.71,61.28,61.45,36536.0,60.8914,60.9705,60.5456,60.7136,36536.0
2022-02-08 14:00:00,61.43,61.44,60.88,60.88,79566.0,60.6938,60.7037,60.1504,60.1504,79566.0
2022-02-08 14:30:00,60.92,61.21,60.92,61.16,43725.0,60.19,60.4765,60.19,60.4271,43725.0
2022-02-08 15:00:00,61.15,61.68,61.03,61.61,51356.0,60.4172,60.9408,60.2986,60.8717,51356.0
2022-02-08 15:30:00,61.63,61.95,61.62,61.7,206678.0,60.8914,61.2076,60.8816,60.9606,206678.0
2022-02-09 09:30:00,62.83,62.95,62.38,62.5,37365.0,62.0771,62.1956,61.6325,61.751,37365.0
2022-02-09 10:00:00,62.56,62.73,62.33,62.48,21625.0,61.8103,61.9783,61.5831,61.7313,21625.0
2022-02-09 10:30:00,62.51,62.9,62.49,62.86,25237.0,61.7609,62.1462,61.7411,62.1067,25237.0
2022-02-09 11:00:00,62.88,63.0,62.58,62.71,33693.0,62.1265,62.245,61.8301,61.9585,33693.0
2022-02-09 11:30:00,62.65,62.8,62.57,62.74,19722.0,61.8992,62.0474,61.8202,61.9881,19722.0
2022-02-09 12:00:00,62.78,62.89,62.65,62.8,11432.0,62.0277,62.1363,61.8992,62.0474,11432.0
2022-02-09 12:30:00,62.8,62.97,62.77,62.96,22159.0,62.0474,62.2154,62.0178,62.2055,22159.0
2022-02-09 13:00:00,63.0,63.15,62.94,63.15,20568.0,62.245,62.3932,62.1857,62.3932,20568.0
2022-02-09 13:30:00,63.15,63.23,63.06,63.16,16327.0,62.3932,62.4723,62.3043,62.4031,16327.0
2022-02-09 14:00:00,63.22,63.36,63.2,63.31,22719.0,62.4624,62.6007,62.4426,62.5513,22719.0
2022-02-09 14:30:00,63.28,63.32,63.09,63.09,16251.0,62.5217,62.5612,62.3339,62.3339,16251.0
2022-02-09 15:00:00,63.1,63.23,63.03,63.23,31926.0,62.3438,62.4723,62.2747,62.4723,31926.0
2022-02-09 15:30:00,63.22,63.27,63.08,63.14,91294.0,62.4624,62.5118,62.3241,62.3833,91294.0
2022-02-10 09:30:00,61.83,62.99,61.68,62.91,26733.0,61.089,62.2351,60.9408,62.1561,26733.0
2022-02-10 10:00:00,63.03,63.34,62.95,63.16,94918.0,62.2747,62.581,62.1956,62.4031,94918.0
2022-02-10 10:30:00,63.16,63.45,63.06,63.17,107191.0,62.4031,62.6896,62.3043,62.413,107191.0
2022-02-10 11:00:00,63.17,63.41,63.04,63.32,76970.0,62.413,62.6501,62.2845,62.5612,76970.0
2022-02-10 11:30:00,63.32,63.45,63.18,63.36,166031.0,62.5612,62.6896,62.4229,62.6007,166031.0
2022-02-10 12:00:00,63.34,63.54,63.27,63.41,165162.0,62.581,62.7786,62.5118,62.6501,165162.0
2022-02-10 12:30:00,63.41,63.52,62.99,63.26,129163.0,62.6501,62.7588,62.2351,62.5019,129163.0
2022-02-10 13:00:00,63.2,63.31,62.74,62.74,24730.0,62.4426,62.5513,61.9881,61.9881,24730.0
2022-02-10 13:30:00,62.82,62.86,62.5,62.73,25935.0,62.0672,62.1067,61.751,61.9783,25935.0
2022-02-10 14:00:00,62.7,62.75,62.05,62.26,40018.0,61.9486,61.998,61.3064,61.5139,40018.0
2022-02-10 14:30:00,62.28,62.38,62.04,62.06,40969.0,61.5337,61.6325,61.2965,61.3163,40969.0
2022-02-10 15:00:00,62.07,62.27,61.9,62.03,52749.0,61.3262,61.5238,61.1582,61.2867,52749.0
2022-02-10 15:30:00,61.99,62.14,61.63,61.92,164472.0,61.2471,61.3953,60.8914,61.178,164472.0
2022-02-11 09:30:00,62.18,62.62,61.72,62.34,70532.0,61.4349,61.8696,60.9804,61.5929,70532.0
2022-02-11 10:00:00,62.33,62.9,62.32,62.72,38897.0,61.5831,62.1462,61.5732,61.9684,38897.0
2022-02-11 10:30:00,62.89,63.03,62.55,62.6,38834.0,62.1363,62.2747,61.8004,61.8498,38834.0
2022-02-11 11:00:00,62.64,62.83,62.15,62.16,30560.0,61.8893,62.0771,61.4052,61.4151,30560.0
2022-02-11 11:30:00,62.16,62.39,61.95,62.22,27876.0,61.4151,61.6423,61.2076,61.4744,27876.0
2022-02-11 12:00:00,62.14,62.28,61.99,62.08,38212.0,61.3953,61.5337,61.2471,61.3361,38212.0
2022-02-11 12:30:00,62.08,62.26,61.76,61.79,35016.0,61.3361,61.5139,61.0199,61.0495,35016.0
2022-02-11 13:00:00,61.81,61.98,61.54,61.54,19742.0,61.0693,61.2373,60.8025,60.8025,19742.0
2022-02-11 13:30:00,61.53,61.53,60.72,60.74,33928.0,60.7926,60.7926,59.9923,60.0121,33928.0
2022-02-11 14:00:00,60.73,61.19,60.48,60.55,78886.0,60.0022,60.4567,59.7552,59.8244,78886.0
2022-02-11 14:30:00,60.58,61.03,60.33,60.52,31431.0,59.854,60.2986,59.607,59.7947,31431.0
2022-02-11 15:00:00,60.55,60.92,60.2,60.52,47157.0,59.8244,60.19,59.4786,59.7947,47157.0
2022-02-11 15:30:00,60.46,60.76,60.2,60.54,94548.0,59.7355,60.0319,59.4786,59.8145,94548.0
2022-02-14 09:30:00,60.29,61.0,60.28,60.72,26173.0,59.6464,60.3488,59.6365,60.0718,26173.0
2022-02-14 10:00:00,60.65,60.78,60.18,60.29,15369.0,60.0026,60.1312,59.5376,59.6464,15369.0
2022-02-14 10:30:00,60.42,60.45,60.07,60.21,22541.0,59.775,59.8047,59.4288,59.5673,22541.0
2022-02-14 11:00:00,60.17,60.59,60.07,60.58,24642.0,59.5277,59.9432,59.4288,59.9333,24642.0
2022-02-14 11:30:00,60.61,60.66,60.23,60.35,114856.0,59.963,60.0125,59.5871,59.7058,114856.0
2022-02-14 12:00:00,60.27,60.38,60.2,60.25,113315.0,59.6266,59.7355,59.5574,59.6068,113315.0
2022-02-14 12:30:00,60.29,61.05,60.29,60.96,165491.0,59.6464,60.3983,59.6464,60.3093,165491.0
2022-02-14 13:00:00,60.97,61.09,60.68,60.69,33110.0,60.3192,60.4379,60.0322,60.0421,33110.0
2022-02-14 13:30:00,60.68,60.69,60.03,60.13,35969.0,60.0322,60.0421,59.3892,59.4881,35969.0
2022-02-14 14:00:00,60.09,60.27,59.77,60.17,48957.0,59.4485,59.6266,59.132,59.5277,48957.0
2022-02-14 14:30:00,60.13,60.65,60.0,60.59,40335.0,59.4881,60.0026,59.3595,59.9432,40335.0
2022-02-14 15:00:00,60.59,60.69,60.38,60.56,115718.0,59.9432,60.0421,59.7355,59.9135,115718.0
2022-02-14 15:30:00,60.52,60.64,60.27,60.41,233578.0,59.874,59.9927,59.6266,59.7651,233578.0
2022-02-15 09:30:00,61.02,61.53,60.8,60.97,50786.0,60.3686,60.8732,60.151,60.3192,50786.0
2022-02-15 10:00:00,60.98,61.54,60.94,61.48,82427.0,60.329,60.8831,60.2895,60.8237,82427.0
2022-02-15 10:30:00,61.54,61.75,61.36,61.51,52233.0,60.8831,61.0908,60.705,60.8534,52233.0
2022-02-15 11:00:00,61.47,61.67,61.39,61.66,25743.0,60.8138,61.0117,60.7347,61.0018,25743.0
2022-02-15 11:30:00,61.71,61.91,61.69,61.9,17583.0,61.0513,61.2491,61.0315,61.2392,17583.0
2022-02-15 12:00:00,61.98,62.1,61.73,61.75,51289.0,61.3184,61.4371,61.071,61.0908,51289.0
2022-02-15 12:30:00,61.73,61.77,61.4,61.48,89737.0,61.071,61.1106,60.7446,60.8237,89737.0
2022-02-15 13:00:00,61.51,61.69,61.47,61.65,71770.0,60.8534,61.0315,60.8138,60.9919,71770.0
2022-02-15 13:30:00,61.63,61.78,61.63,61.75,84289.0,60.9721,61.1205,60.9721,61.0908,84289.0
2022-02-15 14:00:00,61.76,61.76,61.32,61.59,58750.0,61.1007,61.1007,60.6654,60.9325,58750.0
2022-02-15 14:30:00,61.56,61.63,61.49,61.57,57578.0,60.9029,60.9721,60.8336,60.9127,57578.0
2022-02-15 15:00:00,61.58,61.67,61.49,61.51,138014.0,60.9226,61.0117,60.8336,60.8534,138014.0
2022-02-15 15:30:00,61.51,61.56,61.2,61.51,288727.0,60.8534,60.9029,60.5467,60.8534,288727.0
2022-02-16 09:30:00,61.25,61.38,60.8,60.93,45457.0,60.5962,60.7248,60.151,60.2796,45457.0
2022-02-16 10:00:00,60.83,60.95,60.52,60.67,70751.0,60.1806,60.2994,59.874,60.0224,70751.0
2022-02-16 10:30:00,60.64,61.03,60.57,60.86,42717.0,59.9927,60.3785,59.9234,60.2103,42717.0
2022-02-16 11:00:00,60.85,60.98,60.76,60.77,36313.0,60.2004,60.329,60.1114,60.1213,36313.0
2022-02-16 11:30:00,60.75,60.86,60.57,60.58,26500.0,60.1015,60.2103,59.9234,59.9333,26500.0
2022-02-16 12:00:00,60.6,60.97,60.6,60.88,60123.0,59.9531,60.3192,59.9531,60.2301,60123.0
2022-02-16 12:30:00,60.87,60.87,60.48,60.49,29843.0,60.2202,60.2202,59.8344,59.8443,29843.0
2022-02-16 13:00:00,60.5,60.59,60.41,60.45,33857.0,59.8542,59.9432,59.7651,59.8047,33857.0
2022-02-16 13:30:00,60.43,60.46,60.25,60.35,43297.0,59.7849,59.8146,59.6068,59.7058,43297.0
2022-02-16 14:00:00,60.33,60.75,60.2,60.68,77279.0,59.686,60.1015,59.5574,60.0322,77279.0
2022-02-16 14:30:00,60.69,60.9,60.57,60.9,90499.0,60.0421,60.2499,59.9234,60.2499,90499.0
2022-02-16 15:00:00,60.9,61.25,60.84,61.23,81399.0,60.2499,60.5962,60.1905,60.5764,81399.0
2022-02-16 15:30:00,61.23,61.49,61.04,61.15,220095.0,60.5764,60.8336,60.3884,60.4972,220095.0
2022-02-17 09:30:00,60.36,60.59,59.7,59.91,69184.0,59.7157,59.9432,59.0627,59.2705,69184.0
2022-02-17 10:00:00,59.88,60.15,59.63,59.64,48497.0,59.2408,59.5079,58.9935,59.0034,48497.0
2022-02-17 10:30:00,59.63,60.09,59.61,60.03,27389.0,58.9935,59.4485,58.9737,59.3892,27389.0
2022-02-17 11:00:00,60.03,60.46,59.94,60.34,27057.0,59.3892,59.8146,59.3001,59.6959,27057.0
2022-02-17 11:30:00,60.4,60.58,60.24,60.39,22088.0,59.7552,59.9333,59.5969,59.7453,22088.0
2022-02-17 12:00:00,60.39,60.57,60.28,60.43,26672.0,59.7453,59.9234,59.6365,59.7849,26672.0
2022-02-17 12:30:00,60.43,60.69,60.42,60.59,73827.0,59.7849,60.0421,59.775,59.9432,73827.0
2022-02-17 13:00:00,60.59,60.65,60.29,60.35,20518.0,59.9432,60.0026,59.6464,59.7058,20518.0
2022-02-17 13:30:00,60.34,60.4,60.11,60.13,32183.0,59.6959,59.7552,59.4683,59.4881,32183.0
2022-02-17 14:00:00,60.17,60.17,59.84,59.86,85521.0,59.5277,59.5277,59.2012,59.221,85521.0
2022-02-17 14:30:00,59.89,59.9,59.62,59.67,87281.0,59.2507,59.2606,58.9836,59.033,87281.0
2022-02-17 15:00:00,59.71,59.87,59.44,59.75,95184.0,59.0726,59.2309,58.8055,59.1122,95184.0
2022-02-17 15:30:00,59.75,59.99,59.59,59.61,198511.0,59.1122,59.3496,58.9539,58.9737,198511.0
2022-02-18 09:30:00,59.68,60.6,59.38,60.49,38358.0,59.0429,59.9531,58.7461,59.8443,38358.0
2022-02-18 10:00:00,60.43,60.48,59.98,60.03,47117.0,59.7849,59.8344,59.3397,59.3892,47117.0
2022-02-18 10:30:00,60.0,60.05,59.77,59.77,45076.0,59.3595,59.409,59.132,59.132,45076.0
2022-02-18 11:00:00,59.77,59.77,59.29,59.6,50367.0,59.132,59.132,58.6571,58.9638,50367.0
2022-02-18 11:30:00,59.62,59.67,59.2,59.25,44602.0,58.9836,59.033,58.568,58.6175,44602.0
2022-02-18 12:00:00,59.26,59.69,59.16,59.53,47022.0,58.6274,59.0528,58.5285,58.8945,47022.0
2022-02-18 12:30:00,59.51,59.51,59.11,59.25,45462.0,58.8747,58.8747,58.479,58.6175,45462.0
2022-02-18 13:00:00,59.27,59.32,58.96,59.17,46076.0,58.6373,58.6868,58.3306,58.5384,46076.0
2022-02-18 13:30:00,59.16,59.81,59.15,59.75,47463.0,58.5285,59.1715,58.5186,59.1122,47463.0
2022-02-18 14:00:00,59.75,60.09,59.63,60.07,50741.0,59.1122,59.4485,58.9935,59.4288,50741.0
2022-02-18 14:30:00,60.07,60.25,59.82,60.2,60281.0,59.4288,59.6068,59.1814,59.5574,60281.0
2022-02-18 15:00:00,60.22,60.33,59.67,59.68,123114.0,59.5772,59.686,59.033,59.0429,123114.0
2022-02-18 15:30:00,59.68,59.86,59.33,59.57,231986.0,59.0429,59.221,58.6967,58.9341,231986.0
2022-02-22 09:30:00,58.83,60.06,58.52,59.88,83561.0,58.202,59.4189,57.8953,59.2408,83561.0
2022-02-22 10:00:00,59.88,60.08,59.62,60.01,77321.0,59.2408,59.4387,58.9836,59.3694,77321.0
2022-02-22 10:30:00,59.95,59.95,59.1,59.15,76573.0,59.31,59.31,58.4691,58.5186,76573.0
2022-02-22 11:00:00,59.11,59.44,59.1,59.35,34324.0,58.479,58.8055,58.4691,58.7164,34324.0
2022-02-22 11:30:00,59.38,59.58,59.25,59.37,30328.0,58.7461,58.944,58.6175,58.7362,30328.0
2022-02-22 12:00:00,59.38,59.56,58.99,59.04,31222.0,58.7461,58.9242,58.3603,58.4098,31222.0
2022-02-22 12:30:00,59.02,59.09,58.69,58.77,32146.0,58.39,58.4592,58.0635,58.1426,32146.0
2022-02-22 13:00:00,58.8,58.98,58.56,58.73,40235.0,58.1723,58.3504,57.9349,58.1031,40235.0
2022-02-22 13:30:00,58.73,58.8,58.21,58.28,58419.0,58.1031,58.1723,57.5886,57.6579,58419.0
2022-02-22 14:00:00,58.26,58.49,58.01,58.45,138279.0,57.6381,57.8656,57.3908,57.8261,138279.0
2022-02-22 14:30:00,58.4,59.05,58.31,58.78,139480.0,57.7766,58.4196,57.6875,58.1525,139480.0
2022-02-22 15:00:00,58.79,59.15,58.63,58.79,248337.0,58.1624,58.5186,58.0041,58.1624,248337.0
2022-02-22 15:30:00,58.76,58.96,58.28,58.34,263214.0,58.1327,58.3306,57.6579,57.7172,263214.0
2022-02-23 09:30:00,59.03,59.19,58.56,58.74,28515.0,58.3999,58.5582,57.9349,58.113,28515.0
2022-02-23 10:00:00,58.68,58.76,58.0,58.02,23319.0,58.0536,58.1327,57.3809,57.4006,23319.0
2022-02-23 10:30:00,57.98,58.29,57.86,58.11,67840.0,57.3611,57.6678,57.2424,57.4897,67840.0
2022-02-23 11:00:00,58.09,58.15,57.82,57.88,34389.0,57.4699,57.5293,57.2028,57.2621,34389.0
2022-02-23 11:30:00,57.87,58.06,57.77,57.91,131736.0,57.2522,57.4402,57.1533,57.2918,131736.0
2022-02-23 12:00:00,57.92,58.33,57.83,58.26,102495.0,57.3017,57.7073,57.2127,57.6381,102495.0
2022-02-23 12:30:00,58.26,58.36,57.99,58.07,102409.0,57.6381,57.737,57.371,57.4501,102409.0
2022-02-23 13:00:00,57.99,58.04,57.56,57.59,40589.0,57.371,57.4204,56.9456,56.9752,40589.0
2022-02-23 13:30:00,57.6,58.0,57.54,57.77,59535.0,56.9851,57.3809,56.9258,57.1533,59535.0
2022-02-23 14:00:00,57.82,57.91,57.46,57.51,52438.0,57.2028,57.2918,56.8466,56.8961,52438.0
2022-02-23 14:30:00,57.51,57.62,57.34,57.39,93309.0,56.8961,57.0049,56.7279,56.7774,93309.0
2022-02-23 15:00:00,57.44,57.49,56.97,57.38,149475.0,56.8268,56.8763,56.3619,56.7675,149475.0
2022-02-23 15:30:00,57.32,57.41,57.05,57.2,324947.0,56.7081,56.7972,56.441,56.5894,324947.0
2022-02-24 09:30:00,55.26,56.0,54.2,55.69,175214.0,54.6701,55.4022,53.6214,55.0955,175214.0
2022-02-24 10:00:00,55.69,56.07,55.21,55.46,61014.0,55.0955,55.4715,54.6206,54.868,61014.0
2022-02-24 10:30:00,55.45,55.68,55.12,55.64,76684.0,54.8581,55.0856,54.5316,55.0461,76684.0
2022-02-24 11:00:00,55.59,56.21,55.51,55.81,84426.0,54.9966,55.61,54.9174,55.2142,84426.0
2022-02-24 11:30:00,55.81,56.1,55.53,56.01,42377.0,55.2142,55.5011,54.9372,55.4121,42377.0
2022-02-24 12:00:00,56.01,56.09,55.67,55.81,50177.0,55.4121,55.4912,55.0757,55.2142,50177.0
2022-02-24 12:30:00,55.82,56.07,55.56,55.57,45603.0,55.2241,55.4715,54.9669,54.9768,45603.0
2022-02-24 13:00:00,55.55,55.81,55.34,55.48,53029.0,54.957,55.2142,54.7493,54.8878,53029.0
2022-02-24 13:30:00,55.44,56.05,55.39,55.85,61267.0,54.8482,55.4517,54.7987,55.2538,61267.0
2022-02-24 14:00:00,55.85,56.07,55.68,56.01,100959.0,55.2538,55.4715,55.0856,55.4121,100959.0
2022-02-24 14:30:00,56.03,56.67,55.96,56.56,379215.0,55.4319,56.0651,55.3626,55.9562,379215.0
2022-02-24 15:00:00,56.65,56.98,56.42,56.44,148957.0,56.0453,56.3717,55.8177,55.8375,148957.0
2022-02-24 15:30:00,56.46,57.07,56.46,56.91,291722.0,55.8573,56.4608,55.8573,56.3025,291722.0
2022-02-25 09:30:00,57.19,57.81,56.83,56.83,35860.0,56.5795,57.1929,56.2233,56.2233,35860.0
2022-02-25 10:00:00,56.85,57.25,56.58,57.19,84760.0,56.2431,56.6389,55.976,56.5795,84760.0
2022-02-25 10:30:00,57.16,58.03,56.94,57.83,296436.0,56.5498,57.4105,56.3322,57.2127,296436.0
2022-02-25 11:00:00,57.85,58.23,57.64,58.2,40386.0,57.2325,57.6084,57.0247,57.5787,40386.0
2022-02-25 11:30:00,58.21,58.54,58.06,58.46,385187.0,57.5886,57.9151,57.4402,57.8359,385187.0
2022-02-25 12:00:00,58.46,58.61,58.32,58.42,153757.0,57.8359,57.9843,57.6974,57.7964,153757.0
2022-02-25 12:30:00,58.44,58.94,58.42,58.8,161009.0,57.8162,58.3108,57.7964,58.1723,161009.0
2022-02-25 13:00:00,58.82,59.16,58.66,59.12,50729.0,58.1921,58.5285,58.0338,58.4889,50729.0
2022-02-25 13:30:00,59.13,59.37,59.0,59.1,88198.0,58.4988,58.7362,58.3702,58.4691,88198.0
2022-02-25 14:00:00,59.09,59.27,58.95,59.1,54785.0,58.4592,58.6373,58.3207,58.4691,54785.0
2022-02-25 14:30:00,59.12,59.2,58.74,58.93,30867.0,58.4889,58.568,58.113,58.3009,30867.0
2022-02-25 15:00:00,58.94,59.23,58.83,59.15,50487.0,58.3108,58.5977,58.202,58.5186,50487.0
2022-02-25 15:30:00,59.17,59.41,59.11,59.35,278744.0,58.5384,58.7758,58.479,58.7164,278744.0
2022-02-28 09:30:00,58.4,58.85,58.36,58.75,43165.0,57.7766,58.2218,57.737,58.1229,43165.0
2022-02-28 10:00:00,58.77,58.77,58.29,58.39,59429.0,58.1426,58.1426,57.6678,57.7667,59429.0
2022-02-28 10:30:00,58.34,58.8,58.24,58.76,98197.0,57.7172,58.1723,57.6183,58.1327,98197.0
2022-02-28 11:00:00,58.72,58.85,58.6,58.8,49817.0,58.0932,58.2218,57.9745,58.1723,49817.0
2022-02-28 11:30:00,58.8,58.85,58.31,58.54,52757.0,58.1723,58.2218,57.6875,57.9151,52757.0
2022-02-28 12:00:00,58.55,58.6,57.83,58.04,17415.0,57.925,57.9745,57.2127,57.4204,17415.0
2022-02-28 12:30:00,58.02,58.02,57.51,57.75,48413.0,57.4006,57.4006,56.8961,57.1335,48413.0
2022-02-28 13:00:00,57.79,58.12,57.69,57.91,28031.0,57.1731,57.4996,57.0742,57.2918,28031.0
2022-02-28 13:30:00,57.85,58.17,57.79,58.03,65184.0,57.2325,57.549,57.1731,57.4105,65184.0
2022-02-28 14:00:00,58.0,58.0,57.24,57.25,61784.0,57.3809,57.3809,56.629,56.6389,61784.0
2022-02-28 14:30:00,57.22,57.57,57.08,57.42,90034.0,56.6092,56.9554,56.4707,56.807,90034.0
2022-02-28 15:00:00,57.42,57.58,57.15,57.36,104738.0,56.807,56.9653,56.5399,56.7477,104738.0
2022-02-28 15:30:00,57.29,57.82,56.9,57.81,563437.0,56.6784,57.2028,56.2926,57.1929,563437.0
2022-03-01 09:30:00,57.73,57.95,57.23,57.23,30391.0,57.1137,57.3314,56.6191,56.6191,30391.0
2022-03-01 10:00:00,57.45,57.45,56.77,56.85,35140.0,56.8367,56.8367,56.164,56.2431,35140.0
2022-03-01 10:30:00,56.83,56.83,56.07,56.27,49158.0,56.2233,56.2233,55.4715,55.6693,49158.0
2022-03-01 11:00:00,56.31,56.63,56.14,56.14,42192.0,55.7089,56.0255,55.5407,55.5407,42192.0
2022-03-01 11:30:00,56.17,56.17,55.66,55.85,237088.0,55.5704,55.5704,55.0658,55.2538,237088.0
2022-03-01 12:00:00,55.83,55.89,55.63,55.75,352377.0,55.234,55.2934,55.0362,55.1549,352377.0
2022-03-01 12:30:00,55.73,56.06,55.65,55.82,149118.0,55.1351,55.4616,55.0559,55.2241,149118.0
2022-03-01 13:00:00,55.82,55.94,55.12,55.12,131487.0,55.2241,55.3428,54.5316,54.5316,131487.0
2022-03-01 13:30:00,55.16,55.34,55.0,55.3,33472.0,54.5712,54.7493,54.4129,54.7097,33472.0
2022-03-01 14:00:00,55.3,55.81,55.21,55.73,86385.0,54.7097,55.2142,54.6206,55.1351,86385.0
2022-03-01 14:30:00,55.72,55.87,55.32,55.32,61109.0,55.1252,55.2736,54.7295,54.7295,61109.0
2022-03-01 15:00:00,55.32,55.74,55.25,55.25,156050.0,54.7295,55.145,54.6602,54.6602,156050.0
2022-03-01 15:30:00,55.25,55.45,54.9,55.18,237850.0,54.6602,54.8581,54.314,54.591,237850.0
2022-03-02 09:30:00,56.0,56.73,55.7,56.68,131341.0,55.4022,56.1244,55.1054,56.0749,131341.0
2022-03-02 10:00:00,56.71,57.04,56.28,56.96,62645.0,56.1046,56.4311,55.6792,56.352,62645.0
2022-03-02 10:30:00,56.98,57.17,56.73,56.94,44899.0,56.3717,56.5597,56.1244,56.3322,44899.0
2022-03-02 11:00:00,56.89,57.42,56.85,57.35,48727.0,56.2827,56.807,56.2431,56.7378,48727.0
2022-03-02 11:30:00,57.38,57.79,57.38,57.68,52541.0,56.7675,57.1731,56.7675,57.0643,52541.0
2022-03-02 12:00:00,57.66,58.04,57.56,58.04,43613.0,57.0445,57.4204,56.9456,57.4204,43613.0
2022-03-02 12:30:00,58.03,58.15,57.87,58.04,28871.0,57.4105,57.5293,57.2522,57.4204,28871.0
2022-03-02 13:00:00,58.08,58.22,58.02,58.1,25352.0,57.46,57.5985,57.4006,57.4798,25352.0
2022-03-02 13:30:00,58.11,58.28,58.06,58.11,23757.0,57.4897,57.6579,57.4402,57.4897,23757.0
2022-03-02 14:00:00,58.13,58.23,57.96,58.05,31495.0,57.5095,57.6084,57.3413,57.4303,31495.0
2022-03-02 14:30:00,58.02,58.13,57.85,57.9,33735.0,57.4006,57.5095,57.2325,57.2819,33735.0
2022-03-02 15:00:00,57.91,58.09,57.89,58.08,48976.0,57.2918,57.4699,57.272,57.46,48976.0
2022-03-02 15:30:00,58.08,58.1,57.69,57.81,145900.0,57.46,57.4798,57.0742,57.1929,145900.0
2022-03-03 09:30:00,58.0,58.12,57.57,57.75,38857.0,57.3809,57.4996,56.9554,57.1335,38857.0
2022-03-03 10:00:00,57.76,57.87,57.34,57.35,23866.0,57.1434,57.2522,56.7279,56.7378,23866.0
2022-03-03 10:30:00,57.28,57.31,56.45,56.45,59328.0,56.6685,56.6982,55.8474,55.8474,59328.0
2022-03-03 11:00:00,56.44,56.87,56.44,56.8,35427.0,55.8375,56.2629,55.8375,56.1937,35427.0
2022-03-03 11:30:00,56.74,56.9,56.62,56.8,117849.0,56.1343,56.2926,56.0156,56.1937,117849.0
2022-03-03 12:00:00,56.8,57.08,56.75,56.85,344894.0,56.1937,56.4707,56.1442,56.2431,344894.0
2022-03-03 12:30:00,56.84,57.62,56.77,57.61,38269.0,56.2332,57.0049,56.164,56.995,38269.0
2022-03-03 13:00:00,57.57,57.68,57.4,57.68,18595.0,56.9554,57.0643,56.7873,57.0643,18595.0
2022-03-03 13:30:00,57.64,57.64,57.37,57.47,27105.0,57.0247,57.0247,56.7576,56.8565,27105.0
2022-03-03 14:00:00,57.49,57.62,57.35,57.48,47725.0,56.8763,57.0049,56.7378,56.8664,47725.0
2022-03-03 14:30:00,57.48,57.52,57.14,57.18,24748.0,56.8664,56.906,56.53,56.5696,24748.0
2022-03-03 15:00:00,57.14,57.18,56.63,57.18,116394.0,56.53,56.5696,56.0255,56.5696,116394.0
2022-03-03 15:30:00,57.19,57.19,56.81,57.03,145595.0,56.5795,56.5795,56.2036,56.4212,145595.0
2022-03-04 09:30:00,55.87,56.3,55.26,55.68,50981.0,55.2736,55.699,54.6701,55.0856,50981.0
2022-03-04 10:00:00,55.72,55.74,55.01,55.23,41180.0,55.1252,55.145,54.4228,54.6404,41180.0
2022-03-04 10:30:00,55.25,55.37,54.65,54.65,50902.0,54.6602,54.7789,54.0666,54.0666,50902.0
2022-03-04 11:00:00,54.66,54.9,54.45,54.78,65721.0,54.0765,54.314,53.8688,54.1952,65721.0
2022-03-04 11:30:00,54.77,54.92,54.51,54.74,77363.0,54.1853,54.3337,53.9281,54.1557,77363.0
2022-03-04 12:00:00,54.76,55.05,54.57,54.9,121159.0,54.1754,54.4623,53.9875,54.314,121159.0
2022-03-04 12:30:00,54.89,54.9,54.58,54.79,144380.0,54.3041,54.314,53.9974,54.2051,144380.0
2022-03-04 13:00:00,54.8,55.06,54.76,54.87,197472.0,54.215,54.4722,54.1754,54.2843,197472.0
2022-03-04 13:30:00,54.86,55.0,54.33,54.35,116783.0,54.2744,54.4129,53.75,53.7698,116783.0
2022-03-04 14:00:00,54.35,54.61,54.15,54.54,142113.0,53.7698,54.027,53.572,53.9578,142113.0
2022-03-04 14:30:00,54.5,54.59,54.25,54.29,138621.0,53.9182,54.0073,53.6709,53.7105,138621.0
2022-03-04 15:00:00,54.29,54.64,54.25,54.42,258270.0,53.7105,54.0567,53.6709,53.8391,258270.0
2022-03-04 15:30:00,54.44,54.87,54.39,54.79,307595.0,53.8589,54.2843,53.8094,54.2051,307595.0
2022-03-07 09:30:00,54.87,54.87,53.6,53.6,48803.0,54.2843,54.2843,53.0278,53.0278,48803.0
2022-03-07 10:00:00,53.55,53.84,52.95,53.01,77474.0,52.9784,53.2653,52.3848,52.4441,77474.0
2022-03-07 10:30:00,53.0,53.18,52.6,52.68,110329.0,52.4342,52.6123,52.0385,52.1176,110329.0
2022-03-07 11:00:00,52.7,53.47,52.65,53.45,112902.0,52.1374,52.8992,52.088,52.8794,112902.0
2022-03-07 11:30:00,53.46,53.85,53.4,53.44,81270.0,52.8893,53.2752,52.83,52.8695,81270.0
2022-03-07 12:00:00,53.42,53.47,53.1,53.15,52775.0,52.8497,52.8992,52.5332,52.5826,52775.0
2022-03-07 12:30:00,53.14,53.45,53.05,53.07,46565.0,52.5727,52.8794,52.4837,52.5035,46565.0
2022-03-07 13:00:00,53.08,53.35,52.98,53.09,63929.0,52.5134,52.7805,52.4144,52.5233,63929.0
2022-03-07 13:30:00,53.09,53.21,52.95,52.98,76599.0,52.5233,52.642,52.3848,52.4144,76599.0
2022-03-07 14:00:00,52.96,53.26,52.8,53.02,54705.0,52.3947,52.6915,52.2364,52.454,54705.0
2022-03-07 14:30:00,53.02,53.12,52.78,52.88,45113.0,52.454,52.553,52.2166,52.3155,45113.0
2022-03-07 15:00:00,52.88,53.11,52.75,53.06,124914.0,52.3155,52.5431,52.1869,52.4936,124914.0
2022-03-07 15:30:00,53.05,53.07,52.53,52.6,262857.0,52.4837,52.5035,51.9692,52.0385,262857.0
2022-03-08 09:30:00,53.29,53.29,52.78,53.02,95511.0,52.7211,52.7211,52.2166,52.454,95511.0
2022-03-08 10:00:00,52.97,53.26,52.58,52.62,49228.0,52.4046,52.6915,52.0187,52.0583,49228.0
2022-03-08 10:30:00,52.63,53.17,52.42,53.11,65656.0,52.0682,52.6024,51.8604,52.5431,65656.0
2022-03-08 11:00:00,53.18,53.32,52.86,52.91,58886.0,52.6123,52.7508,52.2957,52.3452,58886.0
2022-03-08 11:30:00,52.88,53.44,52.66,53.36,75280.0,52.3155,52.8695,52.0979,52.7904,75280.0
2022-03-08 12:00:00,53.39,54.6,53.35,54.6,100432.0,52.8201,54.0172,52.7805,54.0172,100432.0
2022-03-08 12:30:00,54.6,54.7,54.23,54.7,126836.0,54.0172,54.1161,53.6511,54.1161,126836.0
2022-03-08 13:00:00,54.73,55.16,54.22,54.3,68421.0,54.1458,54.5712,53.6412,53.7204,68421.0
2022-03-08 13:30:00,54.29,54.29,53.61,53.8,47073.0,53.7105,53.7105,53.0377,53.2257,47073.0
2022-03-08 14:00:00,53.71,53.88,52.98,53.87,143377.0,53.1367,53.3048,52.4144,53.2949,143377.0
2022-03-08 14:30:00,53.83,54.23,53.59,54.08,65408.0,53.2554,53.6511,53.0179,53.5027,65408.0
2022-03-08 15:00:00,54.07,54.41,53.94,53.95,65131.0,53.4928,53.8292,53.3642,53.3741,65131.0
2022-03-08 15:30:00,53.97,53.97,53.16,53.21,228479.0,53.3939,53.3939,52.5925,52.642,228479.0
2022-03-09 09:30:00,54.93,55.25,54.67,54.94,88291.0,54.3436,54.6602,54.0864,54.3535,88291.0
2022-03-09 10:00:00,54.94,55.41,54.86,55.04,90618.0,54.3535,54.8185,54.2744,54.4525,90618.0
2022-03-09 10:30:00,55.07,55.09,54.85,55.03,127305.0,54.4821,54.5019,54.2645,54.4426,127305.0
2022-03-09 11:00:00,55.04,55.05,54.84,54.9,81543.0,54.4525,54.4623,54.2546,54.314,81543.0
2022-03-09 11:30:00,54.9,55.73,54.9,55.72,49275.0,54.314,55.1351,54.314,55.1252,49275.0
2022-03-09 12:00:00,55.7,55.72,55.33,55.62,31928.0,55.1054,55.1252,54.7394,55.0263,31928.0
2022-03-09 12:30:00,55.63,55.98,55.6,55.98,37320.0,55.0362,55.3824,55.0065,55.3824,37320.0
2022-03-09 13:00:00,55.94,56.03,55.69,56.03,25303.0,55.3428,55.4319,55.0955,55.4319,25303.0
2022-03-09 13:30:00,56.03,56.03,55.62,55.67,23077.0,55.4319,55.4319,55.0263,55.0757,23077.0
2022-03-09 14:00:00,55.69,55.94,55.69,55.86,33449.0,55.0955,55.3428,55.0955,55.2637,33449.0
2022-03-09 14:30:00,55.89,55.91,55.55,55.71,34187.0,55.2934,55.3132,54.957,55.1153,34187.0
2022-03-09 15:00:00,55.71,56.09,55.69,55.98,53626.0,55.1153,55.4912,55.0955,55.3824,53626.0
2022-03-09 15:30:00,55.99,56.05,55.54,55.66,209644.0,55.3923,55.4517,54.9471,55.0658,209644.0
2022-03-10 09:30:00,54.54,55.48,54.02,55.33,58991.0,53.9578,54.8878,53.4433,54.7394,58991.0
2022-03-10 10:00:00,55.29,55.56,55.04,55.13,32736.0,54.6998,54.9669,54.4525,54.5415,32736.0
2022-03-10 10:30:00,55.14,55.23,54.84,54.86,57291.0,54.5514,54.6404,54.2546,54.2744,57291.0
2022-03-10 11:00:00,54.84,54.94,54.64,54.71,151364.0,54.2546,54.3535,54.0567,54.126,151364.0
2022-03-10 11:30:00,54.74,54.8,54.6,54.78,38439.0,54.1557,54.215,54.0172,54.1952,38439.0
2022-03-10 12:00:00,54.8,55.06,54.71,54.95,68222.0,54.215,54.4722,54.126,54.3634,68222.0
2022-03-10 12:30:00,54.95,54.98,54.69,54.71,54253.0,54.3634,54.3931,54.1062,54.126,54253.0
2022-03-10 13:00:00,54.72,54.93,54.62,54.73,36225.0,54.1359,54.3436,54.0369,54.1458,36225.0
2022-03-10 13:30:00,54.73,55.25,54.69,55.1,290471.0,54.1458,54.6602,54.1062,54.5118,290471.0
2022-03-10 14:00:00,55.12,55.55,55.12,55.51,22661.0,54.5316,54.957,54.5316,54.9174,22661.0
2022-03-10 14:30:00,55.52,55.62,55.36,55.54,50081.0,54.9273,55.0263,54.769,54.9471,50081.0
2022-03-10 15:00:00,55.56,55.58,55.34,55.43,39043.0,54.9669,54.9867,54.7493,54.8383,39043.0
2022-03-10 15:30:00,55.44,55.62,55.27,55.52,155827.0,54.8482,55.0263,54.68,54.9273,155827.0
2022-03-11 09:30:00,56.08,56.65,55.93,56.38,50365.0,55.4814,56.0453,55.333,55.7782,50365.0
2022-03-11 10:00:00,56.21,56.28,55.92,56.09,25172.0,55.61,55.6792,55.3231,55.4912,25172.0
2022-03-11 10:30:00,56.13,56.36,55.91,56.36,27814.0,55.5308,55.7584,55.3132,55.7584,27814.0
2022-03-11 11:00:00,56.35,56.35,55.56,55.72,55346.0,55.7485,55.7485,54.9669,55.1252,55346.0
2022-03-11 11:30:00,55.74,55.74,55.45,55.61,55769.0,55.145,55.145,54.8581,55.0164,55769.0
2022-03-11 12:00:00,55.61,56.06,55.57,55.7,159897.0,55.0164,55.4616,54.9768,55.1054,159897.0
2022-03-11 12:30:00,55.76,55.91,55.47,55.88,13437.0,55.1648,55.3132,54.8779,55.2835,13437.0
2022-03-11 13:00:00,55.85,56.12,55.81,56.08,32517.0,55.2538,55.5209,55.2142,55.4814,32517.0
2022-03-11 13:30:00,56.12,56.2,55.7,55.71,60516.0,55.5209,55.6001,55.1054,55.1153,60516.0
2022-03-11 14:00:00,55.7,56.13,55.67,56.13,32406.0,55.1054,55.5308,55.0757,55.5308,32406.0
2022-03-11 14:30:00,56.08,56.13,55.73,55.86,24802.0,55.4814,55.5308,55.1351,55.2637,24802.0
2022-03-11 15:00:00,55.86,55.95,55.77,55.88,24288.0,55.2637,55.3527,55.1747,55.2835,24288.0
2022-03-11 15:30:00,55.85,55.85,55.59,55.64,118986.0,55.2538,55.2538,54.9966,55.0461,118986.0
2022-03-14 09:30:00,55.58,56.05,55.39,55.86,35207.0,54.9867,55.4517,54.7987,55.2637,35207.0
2022-03-14 10:00:00,55.83,56.04,55.65,55.81,35630.0,55.234,55.4418,55.0559,55.2142,35630.0
2022-03-14 10:30:00,55.77,55.97,55.58,55.97,51610.0,55.1747,55.3725,54.9867,55.3725,51610.0
2022-03-14 11:00:00,56.03,56.05,55.58,55.67,31508.0,55.4319,55.4517,54.9867,55.0757,31508.0
2022-03-14 11:30:00,55.63,55.71,54.78,54.97,110828.0,55.0362,55.1153,54.1952,54.3832,110828.0
2022-03-14 12:00:00,54.91,55.1,54.76,55.02,38166.0,54.3238,54.5118,54.1754,54.4327,38166.0
2022-03-14 12:30:00,55.01,55.08,54.41,54.55,61188.0,54.4228,54.492,53.8292,53.9677,61188.0
2022-03-14 13:00:00,54.53,54.55,54.19,54.19,35666.0,53.9479,53.9677,53.6115,53.6115,35666.0
2022-03-14 13:30:00,54.22,54.26,53.98,54.05,30756.0,53.6412,53.6808,53.4038,53.473,30756.0
2022-03-14 14:00:00,54.02,54.2,54.01,54.1,41134.0,53.4433,53.6214,53.4335,53.5225,41134.0
2022-03-14 14:30:00,54.08,54.25,53.97,54.25,43094.0,53.5027,53.6709,53.3939,53.6709,43094.0
2022-03-14 15:00:00,54.23,54.4,54.15,54.25,49417.0,53.6511,53.8193,53.572,53.6709,49417.0
2022-03-14 15:30:00,54.23,54.32,54.02,54.18,110617.0,53.6511,53.7401,53.4433,53.6016,110617.0
2022-03-15 09:30:00,55.09,55.54,54.75,55.46,126637.0,54.5019,54.9471,54.1656,54.868,126637.0
2022-03-15 10:00:00,55.41,55.8,55.21,55.71,97383.0,54.8185,55.2043,54.6206,55.1153,97383.0
2022-03-15 10:30:00,55.73,55.94,55.35,55.48,59422.0,55.1351,55.3428,54.7591,54.8878,59422.0
2022-03-15 11:00:00,55.51,55.62,55.28,55.5,53887.0,54.9174,55.0263,54.6899,54.9075,53887.0
2022-03-15 11:30:00,55.52,55.53,55.06,55.26,44456.0,54.9273,54.9372,54.4722,54.6701,44456.0
2022-03-15 12:00:00,55.23,55.34,55.0,55.2,61718.0,54.6404,54.7493,54.4129,54.6107,61718.0
2022-03-15 12:30:00,55.23,55.25,54.91,55.1,35982.0,54.6404,54.6602,54.3238,54.5118,35982.0
2022-03-15 13:00:00,55.1,55.26,54.91,54.91,19731.0,54.5118,54.6701,54.3238,54.3238,19731.0
2022-03-15 13:30:00,54.88,55.13,54.85,55.13,26729.0,54.2942,54.5415,54.2645,54.5415,26729.0
2022-03-15 14:00:00,55.13,55.16,54.73,54.86,54488.0,54.5415,54.5712,54.1458,54.2744,54488.0
2022-03-15 14:30:00,54.86,55.46,54.83,55.39,142786.0,54.2744,54.868,54.2447,54.7987,142786.0
2022-03-15 15:00:00,55.33,55.77,55.29,55.65,123519.0,54.7394,55.1747,54.6998,55.0559,123519.0
2022-03-15 15:30:00,55.66,55.81,55.48,55.81,267649.0,55.0658,55.2142,54.8878,55.2142,267649.0
2022-03-16 09:30:00,61.58,62.12,59.66,60.12,342421.0,60.9226,61.4569,59.0231,59.4782,342421.0
2022-03-16 10:00:00,60.2,60.88,59.63,60.83,191342.0,59.5574,60.2301,58.9935,60.1806,191342.0
2022-03-16 10:30:00,60.78,61.18,60.03,60.21,204060.0,60.1312,60.5269,59.3892,59.5673,204060.0
2022-03-16 11:00:00,60.21,60.29,59.71,59.98,80887.0,59.5673,59.6464,59.0726,59.3397,80887.0
2022-03-16 11:30:00,60.02,60.18,59.46,59.88,73568.0,59.3793,59.5376,58.8253,59.2408,73568.0
2022-03-16 12:00:00,59.92,60.24,59.73,59.82,69724.0,59.2804,59.5969,59.0924,59.1814,69724.0
2022-03-16 12:30:00,59.85,60.05,59.7,59.97,75783.0,59.2111,59.409,59.0627,59.3298,75783.0
2022-03-16 13:00:00,59.99,60.01,59.43,59.67,123981.0,59.3496,59.3694,58.7956,59.033,123981.0
2022-03-16 13:30:00,59.72,60.05,59.71,59.83,56831.0,59.0825,59.409,59.0726,59.1913,56831.0
2022-03-16 14:00:00,59.8,59.83,59.13,59.56,102145.0,59.1616,59.1913,58.4988,58.9242,102145.0
2022-03-16 14:30:00,59.52,60.65,59.24,60.58,132706.0,58.8846,60.0026,58.6076,59.9333,132706.0
2022-03-16 15:00:00,60.58,61.31,60.49,61.26,122825.0,59.9333,60.6555,59.8443,60.6061,122825.0
2022-03-16 15:30:00,61.28,61.41,61.06,61.2,407120.0,60.6258,60.7545,60.4082,60.5467,407120.0
2022-03-17 09:30:00,61.45,62.16,60.92,62.16,111631.0,60.794,61.4965,60.2697,61.4965,111631.0
2022-03-17 10:00:00,62.16,62.16,61.18,61.6,61498.0,61.4965,61.4965,60.5269,60.9424,61498.0
2022-03-17 10:30:00,61.58,61.62,61.22,61.52,82393.0,60.9226,60.9622,60.5665,60.8633,82393.0
2022-03-17 11:00:00,61.51,61.61,61.3,61.56,73472.0,60.8534,60.9523,60.6456,60.9029,73472.0
2022-03-17 11:30:00,61.54,62.09,61.54,62.0,134895.0,60.8831,61.4272,60.8831,61.3382,134895.0
2022-03-17 12:00:00,62.04,62.04,61.7,61.87,74186.0,61.3777,61.3777,61.0414,61.2095,74186.0
2022-03-17 12:30:00,61.88,61.99,61.69,61.9,45997.0,61.2194,61.3283,61.0315,61.2392,45997.0
2022-03-17 13:00:00,61.9,61.95,61.68,61.95,39222.0,61.2392,61.2887,61.0216,61.2887,39222.0
2022-03-17 13:30:00,61.96,62.0,61.74,61.94,38025.0,61.2986,61.3382,61.0809,61.2788,38025.0
2022-03-17 14:00:00,61.95,62.08,61.8,61.82,55999.0,61.2887,61.4173,61.1403,61.1601,55999.0
2022-03-17 14:30:00,61.83,62.1,61.81,62.07,59764.0,61.17,61.4371,61.1502,61.4074,59764.0
2022-03-17 15:00:00,62.08,62.09,61.89,61.92,57489.0,61.4173,61.4272,61.2293,61.259,57489.0
2022-03-17 15:30:00,61.93,62.44,61.93,62.12,263852.0,61.2689,61.7735,61.2689,61.4569,263852.0
2022-03-18 09:30:00,61.77,61.88,60.75,61.02,131093.0,61.1106,61.2194,60.1015,60.3686,131093.0
2022-03-18 10:00:00,61.04,61.38,60.96,61.24,33181.0,60.3884,60.7248,60.3093,60.5863,33181.0
2022-03-18 10:30:00,61.2,61.3,60.96,61.15,26503.0,60.5467,60.6456,60.3093,60.4972,26503.0
2022-03-18 11:00:00,61.18,61.42,61.07,61.26,49365.0,60.5269,60.7644,60.4181,60.6061,49365.0
2022-03-18 11:30:00,61.29,61.73,61.25,61.33,47277.0,60.6357,61.071,60.5962,60.6753,47277.0
2022-03-18 12:00:00,61.33,61.89,61.21,61.89,87460.0,60.6753,61.2293,60.5566,61.2293,87460.0
2022-03-18 12:30:00,61.88,62.16,61.81,62.07,49679.0,61.2194,61.4965,61.1502,61.4074,49679.0
2022-03-18 13:00:00,62.1,62.39,62.1,62.36,37083.0,61.4371,61.724,61.4371,61.6943,37083.0
2022-03-18 13:30:00,62.38,62.41,62.09,62.15,51059.0,61.7141,61.7438,61.4272,61.4866,51059.0
2022-03-18 14:00:00,62.19,62.34,62.17,62.29,29002.0,61.5261,61.6745,61.5063,61.6251,29002.0
2022-03-18 14:30:00,62.29,62.43,62.15,62.15,33032.0,61.6251,61.7636,61.4866,61.4866,33032.0
2022-03-18 15:00:00,62.16,62.37,62.1,62.12,49220.0,61.4965,61.7042,61.4371,61.4569,49220.0
2022-03-18 15:30:00,62.12,62.74,62.07,62.69,324253.0,61.4569,62.0703,61.4074,62.0208,324253.0
2022-03-21 09:30:00,62.7,63.36,62.46,62.58,41829.0,62.0307,62.6836,61.7932,61.912,41829.0
2022-03-21 10:00:00,62.5,62.65,62.23,62.35,45381.0,61.8328,61.9812,61.5657,61.6844,45381.0
2022-03-21 10:30:00,62.35,62.93,62.27,62.81,24910.0,61.6844,62.2582,61.6053,62.1395,24910.0
2022-03-21 11:00:00,62.8,62.97,62.51,62.86,69476.0,62.1296,62.2978,61.8427,62.189,69476.0
2022-03-21 11:30:00,62.88,62.88,62.52,62.73,42434.0,62.2088,62.2088,61.8526,62.0604,42434.0
2022-03-21 12:00:00,62.76,62.78,62.5,62.66,21535.0,62.09,62.1098,61.8328,61.9911,21535.0
2022-03-21 12:30:00,62.63,62.63,62.1,62.26,31913.0,61.9614,61.9614,61.4371,61.5954,31913.0
2022-03-21 13:00:00,62.23,62.31,61.97,62.08,23034.0,61.5657,61.6448,61.3085,61.4173,23034.0
2022-03-21 13:30:00,62.1,62.36,62.09,62.34,29209.0,61.4371,61.6943,61.4272,61.6745,29209.0
2022-03-21 14:00:00,62.34,62.7,62.23,62.64,24016.0,61.6745,62.0307,61.5657,61.9713,24016.0
2022-03-21 14:30:00,62.63,62.65,62.17,62.2,27050.0,61.9614,61.9812,61.5063,61.536,27050.0
2022-03-21 15:00:00,62.18,62.44,62.1,62.34,60001.0,61.5162,61.7735,61.4371,61.6745,60001.0
2022-03-21 15:30:00,62.35,62.57,62.05,62.42,111078.0,61.6844,61.9021,61.3876,61.7537,111078.0
2022-03-22 09:30:00,63.17,63.17,62.4,62.6,63563.0,62.4957,62.4957,61.7339,61.9318,63563.0
2022-03-22 10:00:00,62.64,62.72,62.13,62.3,29888.0,61.9713,62.0505,61.4668,61.635,29888.0
2022-03-22 10:30:00,62.28,62.35,61.73,61.85,34487.0,61.6152,61.6844,61.071,61.1898,34487.0
2022-03-22 11:00:00,61.83,61.83,61.42,61.46,41197.0,61.17,61.17,60.7644,60.8039,41197.0
2022-03-22 11:30:00,61.46,61.62,61.3,61.42,42627.0,60.8039,60.9622,60.6456,60.7644,42627.0
2022-03-22 12:00:00,61.42,61.45,61.25,61.39,20797.0,60.7644,60.794,60.5962,60.7347,20797.0
2022-03-22 12:30:00,61.36,61.63,61.35,61.6,38878.0,60.705,60.9721,60.6951,60.9424,38878.0
2022-03-22 13:00:00,61.6,61.75,61.52,61.64,29567.0,60.9424,61.0908,60.8633,60.982,29567.0
2022-03-22 13:30:00,61.67,61.88,61.63,61.88,45310.0,61.0117,61.2194,60.9721,61.2194,45310.0
2022-03-22 14:00:00,61.89,62.24,61.88,62.0,82525.0,61.2293,61.5756,61.2194,61.3382,82525.0
2022-03-22 14:30:00,62.0,62.18,61.9,62.12,29462.0,61.3382,61.5162,61.2392,61.4569,29462.0
2022-03-22 15:00:00,62.1,62.11,61.91,61.91,36711.0,61.4371,61.447,61.2491,61.2491,36711.0
2022-03-22 15:30:00,61.89,62.05,61.69,61.73,123406.0,61.2293,61.3876,61.0315,61.071,123406.0
2022-03-23 09:30:00,61.06,61.15,60.6,60.91,93544.0,60.4082,60.4972,59.9531,60.2598,93544.0
2022-03-23 10:00:00,60.88,61.6,60.84,61.49,29604.0,60.2301,60.9424,60.1905,60.8336,29604.0
2022-03-23 10:30:00,61.52,61.6,61.23,61.45,17849.0,60.8633,60.9424,60.5764,60.794,17849.0
2022-03-23 11:00:00,61.44,61.69,61.23,61.67,42193.0,60.7841,61.0315,60.5764,61.0117,42193.0
2022-03-23 11:30:00,61.65,61.73,61.53,61.71,15371.0,60.9919,61.071,60.8732,61.0513,15371.0
2022-03-23 12:00:00,61.7,61.85,61.45,61.73,50021.0,61.0414,61.1898,60.794,61.071,50021.0
2022-03-23 12:30:00,61.79,61.8,61.41,61.69,55879.0,61.1304,61.1403,60.7545,61.0315,55879.0
2022-03-23 13:00:00,61.7,61.77,61.24,61.24,40903.0,61.0414,61.1106,60.5863,60.5863,40903.0
2022-03-23 13:30:00,61.22,61.45,61.15,61.45,42228.0,60.5665,60.794,60.4972,60.794,42228.0
2022-03-23 14:00:00,61.38,61.5,61.23,61.48,41609.0,60.7248,60.8435,60.5764,60.8237,41609.0
2022-03-23 14:30:00,61.48,61.5,61.21,61.25,25310.0,60.8237,60.8435,60.5566,60.5962,25310.0
2022-03-23 15:00:00,61.25,61.33,61.07,61.28,58490.0,60.5962,60.6753,60.4181,60.6258,58490.0
2022-03-23 15:30:00,61.27,61.37,61.04,61.04,145274.0,60.616,60.7149,60.3884,60.3884,145274.0
2022-03-24 09:30:00,61.42,61.6,61.0,61.32,24210.0,60.7644,60.9424,60.3488,60.6654,24210.0
2022-03-24 10:00:00,61.35,61.51,61.22,61.39,17865.0,60.6951,60.8534,60.5665,60.7347,17865.0
2022-03-24 10:30:00,61.38,61.6,61.29,61.42,24315.0,60.7248,60.9424,60.6357,60.7644,24315.0
2022-03-24 11:00:00,61.43,61.98,61.43,61.89,37719.0,60.7742,61.3184,60.7742,61.2293,37719.0
2022-03-24 11:30:00,61.9,61.97,61.83,61.9,38673.0,61.2392,61.3085,61.17,61.2392,38673.0
2022-03-24 12:00:00,61.88,61.92,61.24,61.24,20564.0,61.2194,61.259,60.5863,60.5863,20564.0
2022-03-24 12:30:00,61.32,61.45,61.23,61.44,20055.0,60.6654,60.794,60.5764,60.7841,20055.0
2022-03-24 13:00:00,61.46,61.64,61.41,61.61,16454.0,60.8039,60.982,60.7545,60.9523,16454.0
2022-03-24 13:30:00,61.61,61.7,61.47,61.66,17790.0,60.9523,61.0414,60.8138,61.0018,17790.0
2022-03-24 14:00:00,61.67,61.78,61.53,61.62,15127.0,61.0117,61.1205,60.8732,60.9622,15127.0
2022-03-24 14:30:00,61.62,61.78,61.54,61.76,17564.0,60.9622,61.1205,60.8831,61.1007,17564.0
2022-03-24 15:00:00,61.76,62.0,61.65,61.98,30653.0,61.1007,61.3382,60.9919,61.3184,30653.0
2022-03-24 15:30:00,62.0,62.25,61.86,62.13,162449.0,61.3382,61.5855,61.1997,61.4668,162449.0
2022-03-25 09:30:00,62.32,62.49,61.71,62.12,55853.0,61.6547,61.8229,61.0513,61.4569,55853.0
2022-03-25 10:00:00,62.09,62.5,62.03,62.41,25687.0,61.4272,61.8328,61.3678,61.7438,25687.0
2022-03-25 10:30:00,62.47,62.64,62.41,62.56,36269.0,61.8031,61.9713,61.7438,61.8922,36269.0
2022-03-25 11:00:00,62.59,62.6,61.94,61.99,20030.0,61.9219,61.9318,61.2788,61.3283,20030.0
2022-03-25 11:30:00,62.06,62.25,61.94,62.06,15486.0,61.3975,61.5855,61.2788,61.3975,15486.0
2022-03-25 12:00:00,62.07,62.29,62.03,62.17,17960.0,61.4074,61.6251,61.3678,61.5063,17960.0
2022-03-25 12:30:00,62.13,62.2,62.02,62.15,18903.0,61.4668,61.536,61.3579,61.4866,18903.0
2022-03-25 13:00:00,62.15,62.29,62.05,62.23,23273.0,61.4866,61.6251,61.3876,61.5657,23273.0
2022-03-25 13:30:00,62.26,62.48,62.25,62.43,16407.0,61.5954,61.813,61.5855,61.7636,16407.0
2022-03-25 14:00:00,62.41,62.49,62.37,62.37,20038.0,61.7438,61.8229,61.7042,61.7042,20038.0
2022-03-25 14:30:00,62.38,62.4,62.06,62.11,21646.0,61.7141,61.7339,61.3975,61.447,21646.0
2022-03-25 15:00:00,62.1,62.11,61.94,62.02,25421.0,61.4371,61.447,61.2788,61.3579,25421.0
2022-03-25 15:30:00,62.04,62.49,62.03,62.46,131159.0,61.3777,61.8229,61.3678,61.7932,131159.0
2022-03-28 09:30:00,61.89,62.3,61.16,61.2,46518.0,61.2293,61.635,60.5071,60.5467,46518.0
2022-03-28 10:00:00,61.15,61.2,60.75,60.8,24810.0,60.4972,60.5467,60.1015,60.151,24810.0
2022-03-28 10:30:00,60.86,60.91,60.35,60.52,66463.0,60.2103,60.2598,59.7058,59.874,66463.0
2022-03-28 11:00:00,60.53,60.57,60.21,60.27,29324.0,59.8839,59.9234,59.5673,59.6266,29324.0
2022-03-28 11:30:00,60.25,60.3,59.81,59.84,26054.0,59.6068,59.6563,59.1715,59.2012,26054.0
2022-03-28 12:00:00,59.82,60.06,59.8,59.92,15710.0,59.1814,59.4189,59.1616,59.2804,15710.0
2022-03-28 12:30:00,59.94,60.46,59.94,60.43,28306.0,59.3001,59.8146,59.3001,59.7849,28306.0
2022-03-28 13:00:00,60.51,60.55,60.32,60.53,14492.0,59.8641,59.9036,59.6761,59.8839,14492.0
2022-03-28 13:30:00,60.54,60.77,60.49,60.77,22500.0,59.8937,60.1213,59.8443,60.1213,22500.0
2022-03-28 14:00:00,60.76,60.79,60.52,60.68,16266.0,60.1114,60.1411,59.874,60.0322,16266.0
2022-03-28 14:30:00,60.69,61.13,60.69,61.13,57874.0,60.0421,60.4774,60.0421,60.4774,57874.0
2022-03-28 15:00:00,61.11,61.27,61.01,61.21,27134.0,60.4577,60.616,60.3587,60.5566,27134.0
2022-03-28 15:30:00,61.21,61.29,60.94,61.17,142088.0,60.5566,60.6357,60.2895,60.517,142088.0
2022-03-29 09:30:00,62.15,62.77,61.95,62.05,50590.0,61.4866,62.0999,61.2887,61.3876,50590.0
2022-03-29 10:00:00,61.98,62.14,61.68,61.91,22462.0,61.3184,61.4767,61.0216,61.2491,22462.0
2022-03-29 10:30:00,61.93,61.96,61.71,61.9,27706.0,61.2689,61.2986,61.0513,61.2392,27706.0
2022-03-29 11:00:00,61.92,61.92,61.48,61.61,25422.0,61.259,61.259,60.8237,60.9523,25422.0
2022-03-29 11:30:00,61.65,61.84,61.6,61.63,20838.0,60.9919,61.1799,60.9424,60.9721,20838.0
2022-03-29 12:00:00,61.62,61.64,61.4,61.46,21089.0,60.9622,60.982,60.7446,60.8039,21089.0
2022-03-29 12:30:00,61.47,61.58,61.31,61.53,19714.0,60.8138,60.9226,60.6555,60.8732,19714.0
2022-03-29 13:00:00,61.5,61.69,61.4,61.65,15085.0,60.8435,61.0315,60.7446,60.9919,15085.0
2022-03-29 13:30:00,61.68,61.85,61.61,61.8,13374.0,61.0216,61.1898,60.9523,61.1403,13374.0
2022-03-29 14:00:00,61.83,61.93,61.8,61.82,15835.0,61.17,61.2689,61.1403,61.1601,15835.0
2022-03-29 14:30:00,61.83,62.04,61.79,62.03,32919.0,61.17,61.3777,61.1304,61.3678,32919.0
2022-03-29 15:00:00,62.02,62.18,61.98,62.05,25676.0,61.3579,61.5162,61.3184,61.3876,25676.0
2022-03-29 15:30:00,62.05,62.1,61.71,61.92,101770.0,61.3876,61.4371,61.0513,61.259,101770.0
2022-03-30 09:30:00,61.66,61.83,61.02,61.76,70371.0,61.0018,61.17,60.3686,61.1007,70371.0
2022-03-30 10:00:00,61.69,61.69,61.33,61.39,19711.0,61.0315,61.0315,60.6753,60.7347,19711.0
2022-03-30 10:30:00,61.39,61.42,61.13,61.13,17205.0,60.7347,60.7644,60.4774,60.4774,17205.0
2022-03-30 11:00:00,61.13,61.19,60.86,61.0,18049.0,60.4774,60.5368,60.2103,60.3488,18049.0
2022-03-30 11:30:00,60.99,61.11,60.8,60.84,12310.0,60.3389,60.4577,60.151,60.1905,12310.0
2022-03-30 12:00:00,60.87,60.93,60.72,60.81,14298.0,60.2202,60.2796,60.0718,60.1609,14298.0
2022-03-30 12:30:00,60.83,60.91,60.78,60.91,15530.0,60.1806,60.2598,60.1312,60.2598,15530.0
2022-03-30 13:00:00,60.92,60.97,60.83,60.97,20418.0,60.2697,60.3192,60.1806,60.3192,20418.0
2022-03-30 13:30:00,60.97,60.99,60.64,60.66,21501.0,60.3192,60.3389,59.9927,60.0125,21501.0
2022-03-30 14:00:00,60.65,60.83,60.6,60.7,19648.0,60.0026,60.1806,59.9531,60.052,19648.0
2022-03-30 14:30:00,60.72,60.82,60.52,60.54,22202.0,60.0718,60.1708,59.874,59.8937,22202.0
2022-03-30 15:00:00,60.54,60.54,60.01,60.11,112062.0,59.8937,59.8937,59.3694,59.4683,112062.0
2022-03-30 15:30:00,60.13,60.51,60.1,60.49,199662.0,59.4881,59.8641,59.4584,59.8443,199662.0
2022-03-31 09:30:00,60.29,61.22,60.21,61.12,47455.0,59.6464,60.5665,59.5673,60.4676,47455.0
2022-03-31 10:00:00,61.08,61.64,60.8,61.62,139059.0,60.428,60.982,60.151,60.9622,139059.0
2022-03-31 10:30:00,61.61,62.1,61.61,61.86,121892.0,60.9523,61.4371,60.9523,61.1997,121892.0
2022-03-31 11:00:00,61.86,62.13,61.81,62.09,23532.0,61.1997,61.4668,61.1502,61.4272,23532.0
2022-03-31 11:30:00,62.07,62.19,61.94,62.05,25745.0,61.4074,61.5261,61.2788,61.3876,25745.0
2022-03-31 12:00:00,62.05,62.08,61.89,62.07,28279.0,61.3876,61.4173,61.2293,61.4074,28279.0
2022-03-31 12:30:00,62.11,62.38,62.07,62.26,44497.0,61.447,61.7141,61.4074,61.5954,44497.0
2022-03-31 13:00:00,62.27,62.34,62.02,62.13,40623.0,61.6053,61.6745,61.3579,61.4668,40623.0
2022-03-31 13:30:00,62.12,62.42,62.06,62.23,78787.0,61.4569,61.7537,61.3975,61.5657,78787.0
2022-03-31 14:00:00,62.2,62.28,62.05,62.23,47271.0,61.536,61.6152,61.3876,61.5657,47271.0
2022-03-31 14:30:00,62.25,62.25,61.96,62.08,69435.0,61.5855,61.5855,61.2986,61.4173,69435.0
2022-03-31 15:00:00,62.14,62.2,61.91,62.03,23829.0,61.4767,61.536,61.2491,61.3678,23829.0
2022-03-31 15:30:00,62.03,62.09,61.67,61.71,308667.0,61.3678,61.4272,61.0117,61.0513,308667.0
2022-04-01 09:30:00,62.02,62.54,61.87,62.54,54772.0,61.3579,61.8724,61.2095,61.8724,54772.0
2022-04-01 10:00:00,62.57,62.59,61.66,61.75,43376.0,61.9021,61.9219,61.0018,61.0908,43376.0
2022-04-01 10:30:00,61.81,61.98,61.66,61.82,37234.0,61.1502,61.3184,61.0018,61.1601,37234.0
2022-04-01 11:00:00,61.83,61.89,61.25,61.27,137678.0,61.17,61.2293,60.5962,60.616,137678.0
2022-04-01 11:30:00,61.29,61.52,61.2,61.38,21427.0,60.6357,60.8633,60.5467,60.7248,21427.0
2022-04-01 12:00:00,61.42,61.42,61.13,61.29,49717.0,60.7644,60.7644,60.4774,60.6357,49717.0
2022-04-01 12:30:00,61.29,61.29,60.9,60.94,40577.0,60.6357,60.6357,60.2499,60.2895,40577.0
2022-04-01 13:00:00,60.93,60.95,60.76,60.89,33313.0,60.2796,60.2994,60.1114,60.24,33313.0
2022-04-01 13:30:00,60.88,61.05,60.86,60.97,18351.0,60.2301,60.3983,60.2103,60.3192,18351.0
2022-04-01 14:00:00,60.94,61.22,60.92,61.16,22223.0,60.2895,60.5665,60.2697,60.5071,22223.0
2022-04-01 14:30:00,61.28,61.44,61.2,61.27,22717.0,60.6258,60.7841,60.5467,60.616,22717.0
2022-04-01 15:00:00,61.32,61.44,61.24,61.39,67520.0,60.6654,60.7841,60.5863,60.7347,67520.0
2022-04-01 15:30:00,61.41,61.84,61.14,61.79,315625.0,60.7545,61.1799,60.4873,61.1304,315625.0
2022-04-04 09:30:00,62.51,62.67,61.73,62.49,165223.0,61.8427,62.001,61.071,61.8229,165223.0
2022-04-04 10:00:00,62.46,62.46,61.81,61.99,49485.0,61.7932,61.7932,61.1502,61.3283,49485.0
2022-04-04 10:30:00,61.97,62.08,61.8,61.96,40550.0,61.3085,61.4173,61.1403,61.2986,40550.0
2022-04-04 11:00:00,61.97,62.06,61.72,61.87,38016.0,61.3085,61.3975,61.0611,61.2095,38016.0
2022-04-04 11:30:00,61.92,62.22,61.83,62.17,28105.0,61.259,61.5558,61.17,61.5063,28105.0
2022-04-04 12:00:00,62.16,62.17,61.84,61.87,29043.0,61.4965,61.5063,61.1799,61.2095,29043.0
2022-04-04 12:30:00,61.89,61.89,61.66,61.66,21423.0,61.2293,61.2293,61.0018,61.0018,21423.0
2022-04-04 13:00:00,61.66,61.7,61.53,61.55,23748.0,61.0018,61.0414,60.8732,60.893,23748.0
2022-04-04 13:30:00,61.54,61.74,61.53,61.67,14057.0,60.8831,61.0809,60.8732,61.0117,14057.0
2022-04-04 14:00:00,61.66,61.69,61.51,61.65,28014.0,61.0018,61.0315,60.8534,60.9919,28014.0
2022-04-04 14:30:00,61.62,62.02,61.62,61.97,54114.0,60.9622,61.3579,60.9622,61.3085,54114.0
2022-04-04 15:00:00,61.98,61.98,61.74,61.79,45770.0,61.3184,61.3184,61.0809,61.1304,45770.0
2022-04-04 15:30:00,61.76,61.95,61.72,61.94,120772.0,61.1007,61.2887,61.0611,61.2788,120772.0
2022-04-05 09:30:00,61.59,62.21,61.25,61.54,142464.0,60.9325,61.5459,60.5962,60.8831,142464.0
2022-04-05 10:00:00,61.58,61.73,60.5,60.63,84780.0,60.9226,61.071,59.8542,59.9828,84780.0
2022-04-05 10:30:00,60.63,60.72,60.36,60.5,63893.0,59.9828,60.0718,59.7157,59.8542,63893.0
2022-04-05 11:00:00,60.5,61.11,60.45,60.95,193364.0,59.8542,60.4577,59.8047,60.2994,193364.0
2022-04-05 11:30:00,60.93,61.0,60.18,60.19,46444.0,60.2796,60.3488,59.5376,59.5475,46444.0
2022-04-05 12:00:00,60.2,60.26,60.04,60.15,40889.0,59.5574,59.6167,59.3991,59.5079,40889.0
2022-04-05 12:30:00,60.14,60.38,60.1,60.36,30000.0,59.498,59.7355,59.4584,59.7157,30000.0
2022-04-05 13:00:00,60.36,60.62,60.29,60.48,17379.0,59.7157,59.9729,59.6464,59.8344,17379.0
2022-04-05 13:30:00,60.48,60.53,60.28,60.35,22316.0,59.8344,59.8839,59.6365,59.7058,22316.0
2022-04-05 14:00:00,60.35,60.5,60.31,60.35,23784.0,59.7058,59.8542,59.6662,59.7058,23784.0
2022-04-05 14:30:00,60.33,60.35,60.13,60.13,29140.0,59.686,59.7058,59.4881,59.4881,29140.0
2022-04-05 15:00:00,60.13,60.18,59.87,60.02,62622.0,59.4881,59.5376,59.2309,59.3793,62622.0
2022-04-05 15:30:00,59.99,60.07,59.71,59.87,118425.0,59.3496,59.4288,59.0726,59.2309,118425.0
2022-04-06 09:30:00,58.82,58.82,57.63,57.7,190664.0,58.1921,58.1921,57.0148,57.0841,190664.0
2022-04-06 10:00:00,57.68,57.68,57.04,57.44,80038.0,57.0643,57.0643,56.4311,56.8268,80038.0
2022-04-06 10:30:00,57.45,57.56,57.12,57.15,71295.0,56.8367,56.9456,56.5103,56.5399,71295.0
2022-04-06 11:00:00,57.12,57.67,57.11,57.59,39544.0,56.5103,57.0544,56.5004,56.9752,39544.0
2022-04-06 11:30:00,57.59,57.7,57.37,57.6,37223.0,56.9752,57.0841,56.7576,56.9851,37223.0
2022-04-06 12:00:00,57.61,57.74,57.48,57.56,23620.0,56.995,57.1236,56.8664,56.9456,23620.0
2022-04-06 12:30:00,57.54,57.58,57.24,57.43,31683.0,56.9258,56.9653,56.629,56.8169,31683.0
2022-04-06 13:00:00,57.42,57.66,57.3,57.66,43942.0,56.807,57.0445,56.6883,57.0445,43942.0
2022-04-06 13:30:00,57.67,58.28,57.65,58.06,63855.0,57.0544,57.6579,57.0346,57.4402,63855.0
2022-04-06 14:00:00,58.03,58.4,57.37,57.58,45418.0,57.4105,57.7766,56.7576,56.9653,45418.0
2022-04-06 14:30:00,57.59,57.94,57.5,57.92,59288.0,56.9752,57.3215,56.8862,57.3017,59288.0
2022-04-06 15:00:00,57.93,58.09,57.63,57.65,43592.0,57.3116,57.4699,57.0148,57.0346,43592.0
2022-04-06 15:30:00,57.63,57.92,57.38,57.46,153630.0,57.0148,57.3017,56.7675,56.8466,153630.0
2022-04-07 09:30:00,57.03,57.66,57.03,57.3,78887.0,56.4212,57.0445,56.4212,56.6883,78887.0
2022-04-07 10:00:00,57.28,57.44,57.01,57.23,40024.0,56.6685,56.8268,56.4014,56.6191,40024.0
2022-04-07 10:30:00,57.21,57.44,56.95,57.21,34852.0,56.5993,56.8268,56.3421,56.5993,34852.0
2022-04-07 11:00:00,57.22,57.37,56.67,56.71,66117.0,56.6092,56.7576,56.0651,56.1046,66117.0
2022-04-07 11:30:00,56.71,56.86,56.53,56.57,23245.0,56.1046,56.253,55.9266,55.9661,23245.0
2022-04-07 12:00:00,56.6,56.71,56.52,56.57,47766.0,55.9958,56.1046,55.9167,55.9661,47766.0
2022-04-07 12:30:00,56.54,56.66,56.37,56.41,29171.0,55.9364,56.0552,55.7683,55.8078,29171.0
2022-04-07 13:00:00,56.41,57.0,56.28,56.98,31905.0,55.8078,56.3915,55.6792,56.3717,31905.0
2022-04-07 13:30:00,56.96,57.02,56.69,57.02,25003.0,56.352,56.4113,56.0848,56.4113,25003.0
2022-04-07 14:00:00,57.08,57.14,56.79,57.0,44439.0,56.4707,56.53,56.1838,56.3915,44439.0
2022-04-07 14:30:00,57.0,57.64,57.0,57.63,37488.0,56.3915,57.0247,56.3915,57.0148,37488.0
2022-04-07 15:00:00,57.62,57.93,57.58,57.9,86514.0,57.0049,57.3116,56.9653,57.2819,86514.0
2022-04-07 15:30:00,57.88,57.94,57.39,57.47,175995.0,57.2621,57.3215,56.7774,56.8565,175995.0
2022-04-08 09:30:00,57.17,57.48,56.65,56.81,47446.0,56.5597,56.8664,56.0453,56.2036,47446.0
2022-04-08 10:00:00,56.79,57.58,56.73,57.5,25870.0,56.1838,56.9653,56.1244,56.8862,25870.0
2022-04-08 10:30:00,57.5,57.98,57.49,57.96,35042.0,56.8862,57.3611,56.8763,57.3413,35042.0
2022-04-08 11:00:00,57.95,58.25,57.75,57.92,48602.0,57.3314,57.6282,57.1335,57.3017,48602.0
2022-04-08 11:30:00,57.98,58.12,57.88,58.08,23291.0,57.3611,57.4996,57.2621,57.46,23291.0
2022-04-08 12:00:00,58.04,58.19,57.91,58.13,27658.0,57.4204,57.5688,57.2918,57.5095,27658.0
2022-04-08 12:30:00,58.11,58.15,57.93,58.13,28046.0,57.4897,57.5293,57.3116,57.5095,28046.0
2022-04-08 13:00:00,58.1,58.12,57.96,58.12,35638.0,57.4798,57.4996,57.3413,57.4996,35638.0
2022-04-08 13:30:00,58.11,58.11,57.76,57.77,42201.0,57.4897,57.4897,57.1434,57.1533,42201.0
2022-04-08 14:00:00,57.76,57.88,57.46,57.53,37652.0,57.1434,57.2621,56.8466,56.9159,37652.0
2022-04-08 14:30:00,57.54,57.67,57.42,57.63,42652.0,56.9258,57.0544,56.807,57.0148,42652.0
2022-04-08 15:00:00,57.64,57.92,57.62,57.88,38198.0,57.0247,57.3017,57.0049,57.2621,38198.0
2022-04-08 15:30:00,57.88,57.9,57.45,57.48,199132.0,57.2621,57.2819,56.8367,56.8664,199132.0
2022-04-11 09:30:00,57.1,57.73,56.81,57.71,56049.0,56.4905,57.1137,56.2036,57.094,56049.0
2022-04-11 10:00:00,57.68,57.68,57.15,57.3,120150.0,57.0643,57.0643,56.5399,56.6883,120150.0
2022-04-11 10:30:00,57.26,57.31,56.94,56.94,57597.0,56.6488,56.6982,56.3322,56.3322,57597.0
2022-04-11 11:00:00,56.93,57.01,56.76,56.95,21077.0,56.3223,56.4014,56.1541,56.3421,21077.0
2022-04-11 11:30:00,56.95,57.17,56.95,57.04,45390.0,56.3421,56.5597,56.3421,56.4311,45390.0
2022-04-11 12:00:00,57.05,57.21,56.98,57.07,19916.0,56.441,56.5993,56.3717,56.4608,19916.0
2022-04-11 12:30:00,57.06,57.11,56.92,56.98,15507.0,56.4509,56.5004,56.3124,56.3717,15507.0
2022-04-11 13:00:00,57.02,57.19,56.96,57.17,22845.0,56.4113,56.5795,56.352,56.5597,22845.0
2022-04-11 13:30:00,57.16,57.36,57.16,57.26,20477.0,56.5498,56.7477,56.5498,56.6488,20477.0
2022-04-11 14:00:00,57.23,57.26,56.97,57.04,28455.0,56.6191,56.6488,56.3619,56.4311,28455.0
2022-04-11 14:30:00,57.03,57.31,56.97,57.3,26681.0,56.4212,56.6982,56.3619,56.6883,26681.0
2022-04-11 15:00:00,57.3,57.34,57.01,57.02,30988.0,56.6883,56.7279,56.4014,56.4113,30988.0
2022-04-11 15:30:00,57.02,57.05,56.65,56.8,107146.0,56.4113,56.441,56.0453,56.1937,107146.0
2022-04-12 09:30:00,57.39,58.68,57.35,58.56,149693.0,56.7774,58.0536,56.7378,57.9349,149693.0
2022-04-12 10:00:00,58.53,58.53,58.07,58.15,42573.0,57.9052,57.9052,57.4501,57.5293,42573.0
2022-04-12 10:30:00,58.14,58.28,57.87,58.06,39524.0,57.5194,57.6579,57.2522,57.4402,39524.0
2022-04-12 11:00:00,58.04,58.4,57.97,58.31,31132.0,57.4204,57.7766,57.3512,57.6875,31132.0
2022-04-12 11:30:00,58.31,58.44,58.19,58.23,29732.0,57.6875,57.8162,57.5688,57.6084,29732.0
2022-04-12 12:00:00,58.23,58.28,57.93,57.96,24917.0,57.6084,57.6579,57.3116,57.3413,24917.0
2022-04-12 12:30:00,57.96,58.22,57.95,58.15,27043.0,57.3413,57.5985,57.3314,57.5293,27043.0
2022-04-12 13:00:00,58.17,58.25,58.0,58.16,41011.0,57.549,57.6282,57.3809,57.5392,41011.0
2022-04-12 13:30:00,58.18,58.2,57.77,57.8,41907.0,57.5589,57.5787,57.1533,57.183,41907.0
2022-04-12 14:00:00,57.8,57.81,57.49,57.53,37403.0,57.183,57.1929,56.8763,56.9159,37403.0
2022-04-12 14:30:00,57.53,57.64,57.44,57.6,32872.0,56.9159,57.0247,56.8268,56.9851,32872.0
2022-04-12 15:00:00,57.59,57.62,57.31,57.37,46717.0,56.9752,57.0049,56.6982,56.7576,46717.0
2022-04-12 15:30:00,57.35,57.5,57.28,57.3,118195.0,56.7378,56.8862,56.6685,56.6883,118195.0
2022-04-13 09:30:00,57.47,57.91,57.32,57.63,59968.0,56.8565,57.2918,56.7081,57.0148,59968.0
2022-04-13 10:00:00,57.6,57.99,57.47,57.84,21800.0,56.9851,57.371,56.8565,57.2226,21800.0
2022-04-13 10:30:00,57.83,58.2,57.8,58.11,16058.0,57.2127,57.5787,57.183,57.4897,16058.0
2022-04-13 11:00:00,58.06,58.29,58.02,58.26,21480.0,57.4402,57.6678,57.4006,57.6381,21480.0
2022-04-13 11:30:00,58.29,58.35,57.94,58.0,18375.0,57.6678,57.7271,57.3215,57.3809,18375.0
2022-04-13 12:00:00,58.0,58.15,58.0,58.02,18723.0,57.3809,57.5293,57.3809,57.4006,18723.0
2022-04-13 12:30:00,58.02,58.24,58.01,58.02,16553.0,57.4006,57.6183,57.3908,57.4006,16553.0
2022-04-13 13:00:00,58.03,58.2,57.96,58.04,68464.0,57.4105,57.5787,57.3413,57.4204,68464.0
2022-04-13 13:30:00,58.09,58.14,57.91,58.03,29695.0,57.4699,57.5194,57.2918,57.4105,29695.0
2022-04-13 14:00:00,58.0,58.07,57.83,58.0,19692.0,57.3809,57.4501,57.2127,57.3809,19692.0
2022-04-13 14:30:00,58.02,58.18,58.0,58.09,27803.0,57.4006,57.5589,57.3809,57.4699,27803.0
2022-04-13 15:00:00,58.11,58.33,58.07,58.25,32398.0,57.4897,57.7073,57.4501,57.6282,32398.0
2022-04-13 15:30:00,58.26,58.3,58.15,58.27,115399.0,57.6381,57.6777,57.5293,57.648,115399.0
2022-04-14 09:30:00,58.29,58.61,57.98,58.01,39198.0,57.6678,57.9843,57.3611,57.3908,39198.0
2022-04-14 10:00:00,58.01,58.22,57.91,58.02,35416.0,57.3908,57.5985,57.2918,57.4006,35416.0
2022-04-14 10:30:00,58.05,58.1,57.84,57.96,26380.0,57.4303,57.4798,57.2226,57.3413,26380.0
2022-04-14 11:00:00,57.91,58.0,57.73,57.96,20557.0,57.2918,57.3809,57.1137,57.3413,20557.0
2022-04-14 11:30:00,57.95,58.03,57.69,57.75,16073.0,57.3314,57.4105,57.0742,57.1335,16073.0
2022-04-14 12:00:00,57.75,57.81,57.44,57.49,16273.0,57.1335,57.1929,56.8268,56.8763,16273.0
2022-04-14 12:30:00,57.49,57.51,57.18,57.28,44068.0,56.8763,56.8961,56.5696,56.6685,44068.0
2022-04-14 13:00:00,57.29,57.38,57.26,57.29,13716.0,56.6784,56.7675,56.6488,56.6784,13716.0
2022-04-14 13:30:00,57.33,57.53,57.3,57.51,13770.0,56.718,56.9159,56.6883,56.8961,13770.0
2022-04-14 14:00:00,57.55,57.58,57.28,57.35,16629.0,56.9357,56.9653,56.6685,56.7378,16629.0
2022-04-14 14:30:00,57.37,57.4,57.03,57.03,21661.0,56.7576,56.7873,56.4212,56.4212,21661.0
2022-04-14 15:00:00,57.03,57.16,56.93,57.15,31148.0,56.4212,56.5498,56.3223,56.5399,31148.0
2022-04-14 15:30:00,57.13,57.16,56.92,56.96,127372.0,56.5201,56.5498,56.3124,56.352,127372.0
2022-04-18 09:30:00,56.61,57.78,56.56,57.38,30981.0,56.0057,57.1632,55.9562,56.7675,30981.0
2022-04-18 10:00:00,57.32,57.74,57.32,57.6,18727.0,56.7081,57.1236,56.7081,56.9851,18727.0
2022-04-18 10:30:00,57.6,57.98,57.6,57.98,22346.0,56.9851,57.3611,56.9851,57.3611,22346.0
2022-04-18 11:00:00,57.96,58.18,57.79,57.82,12279.0,57.3413,57.5589,57.1731,57.2028,12279.0
2022-04-18 11:30:00,57.81,57.88,57.54,57.65,14732.0,57.1929,57.2621,56.9258,57.0346,14732.0
2022-04-18 12:00:00,57.63,57.63,57.33,57.4,22764.0,57.0148,57.0148,56.718,56.7873,22764.0
2022-04-18 12:30:00,57.37,57.46,57.31,57.39,17836.0,56.7576,56.8466,56.6982,56.7774,17836.0
2022-04-18 13:00:00,57.37,57.58,57.35,57.55,21216.0,56.7576,56.9653,56.7378,56.9357,21216.0
2022-04-18 13:30:00,57.55,57.83,57.43,57.66,59240.0,56.9357,57.2127,56.8169,57.0445,59240.0
2022-04-18 14:00:00,57.68,57.77,57.56,57.71,32492.0,57.0643,57.1533,56.9456,57.094,32492.0
2022-04-18 14:30:00,57.7,57.76,57.62,57.64,16525.0,57.0841,57.1434,57.0049,57.0247,16525.0
2022-04-18 15:00:00,57.68,57.72,57.59,57.64,26712.0,57.0643,57.1038,56.9752,57.0247,26712.0
2022-04-18 15:30:00,57.59,57.61,57.07,57.56,141536.0,56.9752,56.995,56.4608,56.9456,141536.0
2022-04-19 09:30:00,57.68,58.37,57.32,58.22,22290.0,57.0643,57.7469,56.7081,57.5985,22290.0
2022-04-19 10:00:00,58.27,58.31,58.14,58.25,11822.0,57.648,57.6875,57.5194,57.6282,11822.0
2022-04-19 10:30:00,58.26,58.57,58.23,58.39,38191.0,57.6381,57.9448,57.6084,57.7667,38191.0
2022-04-19 11:00:00,58.35,58.49,58.26,58.47,14901.0,57.7271,57.8656,57.6381,57.8458,14901.0
2022-04-19 11:30:00,58.49,58.68,58.41,58.41,13062.0,57.8656,58.0536,57.7865,57.7865,13062.0
2022-04-19 12:00:00,58.44,58.74,58.4,58.58,18283.0,57.8162,58.113,57.7766,57.9547,18283.0
2022-04-19 12:30:00,58.58,58.68,58.5,58.64,9769.0,57.9547,58.0536,57.8755,58.014,9769.0
2022-04-19 13:00:00,58.6,58.66,58.49,58.52,9522.0,57.9745,58.0338,57.8656,57.8953,9522.0
2022-04-19 13:30:00,58.52,58.88,58.51,58.81,19687.0,57.8953,58.2515,57.8854,58.1822,19687.0
2022-04-19 14:00:00,58.79,58.82,58.48,58.54,14108.0,58.1624,58.1921,57.8557,57.9151,14108.0
2022-04-19 14:30:00,58.51,58.67,58.49,58.63,16385.0,57.8854,58.0437,57.8656,58.0041,16385.0
2022-04-19 15:00:00,58.63,58.81,58.56,58.73,16771.0,58.0041,58.1822,57.9349,58.1031,16771.0
2022-04-19 15:30:00,58.74,58.8,58.56,58.75,85729.0,58.113,58.1723,57.9349,58.1229,85729.0
2022-04-20 09:30:00,59.32,59.82,59.25,59.41,27072.0,58.6868,59.1814,58.6175,58.7758,27072.0
2022-04-20 10:00:00,59.46,59.65,59.29,59.64,26430.0,58.8253,59.0132,58.6571,59.0034,26430.0
2022-04-20 10:30:00,59.64,60.09,59.56,60.05,35403.0,59.0034,59.4485,58.9242,59.409,35403.0
2022-04-20 11:00:00,60.04,60.04,59.54,59.72,16580.0,59.3991,59.3991,58.9044,59.0825,16580.0
2022-04-20 11:30:00,59.67,59.94,59.67,59.76,10795.0,59.033,59.3001,59.033,59.1221,10795.0
2022-04-20 12:00:00,59.8,59.86,59.6,59.62,10553.0,59.1616,59.221,58.9638,58.9836,10553.0
2022-04-20 12:30:00,59.65,59.92,59.65,59.84,12210.0,59.0132,59.2804,59.0132,59.2012,12210.0
2022-04-20 13:00:00,59.84,59.95,59.72,59.81,9807.0,59.2012,59.31,59.0825,59.1715,9807.0
2022-04-20 13:30:00,59.84,59.98,59.76,59.87,9117.0,59.2012,59.3397,59.1221,59.2309,9117.0
2022-04-20 14:00:00,59.86,59.91,59.6,59.61,9059.0,59.221,59.2705,58.9638,58.9737,9059.0
2022-04-20 14:30:00,59.57,59.6,59.38,59.48,14509.0,58.9341,58.9638,58.7461,58.8451,14509.0
2022-04-20 15:00:00,59.49,59.76,59.47,59.72,17444.0,58.855,59.1221,58.8352,59.0825,17444.0
2022-04-20 15:30:00,59.72,59.83,59.59,59.61,119486.0,59.0825,59.1913,58.9539,58.9737,119486.0
2022-04-21 09:30:00,60.1,60.65,59.96,60.53,88608.0,59.4584,60.0026,59.3199,59.8839,88608.0
2022-04-21 10:00:00,60.5,60.6,60.24,60.53,55331.0,59.8542,59.9531,59.5969,59.8839,55331.0
2022-04-21 10:30:00,60.51,60.76,60.48,60.68,29911.0,59.8641,60.1114,59.8344,60.0322,29911.0
2022-04-21 11:00:00,60.68,60.75,60.39,60.39,18640.0,60.0322,60.1015,59.7453,59.7453,18640.0
2022-04-21 11:30:00,60.4,60.48,60.15,60.17,10071.0,59.7552,59.8344,59.5079,59.5277,10071.0
2022-04-21 12:00:00,60.16,60.24,59.82,59.82,15691.0,59.5178,59.5969,59.1814,59.1814,15691.0
2022-04-21 12:30:00,59.78,59.81,59.54,59.6,22867.0,59.1419,59.1715,58.9044,58.9638,22867.0
2022-04-21 13:00:00,59.54,59.7,59.34,59.7,20949.0,58.9044,59.0627,58.7066,59.0627,20949.0
2022-04-21 13:30:00,59.71,59.85,59.51,59.51,15412.0,59.0726,59.2111,58.8747,58.8747,15412.0
2022-04-21 14:00:00,59.52,59.52,59.24,59.39,18330.0,58.8846,58.8846,58.6076,58.756,18330.0
2022-04-21 14:30:00,59.37,59.63,59.17,59.26,20722.0,58.7362,58.9935,58.5384,58.6274,20722.0
2022-04-21 15:00:00,59.24,59.38,58.92,59.37,48636.0,58.6076,58.7461,58.291,58.7362,48636.0
2022-04-21 15:30:00,59.34,59.45,58.92,59.16,130928.0,58.7066,58.8154,58.291,58.5285,130928.0
2022-04-22 09:30:00,58.5,58.79,58.26,58.53,22838.0,57.8755,58.1624,57.6381,57.9052,22838.0
2022-04-22 10:00:00,58.54,58.7,58.22,58.33,11730.0,57.9151,58.0734,57.5985,57.7073,11730.0
2022-04-22 10:30:00,58.29,58.42,57.9,57.91,48576.0,57.6678,57.7964,57.2819,57.2918,48576.0
2022-04-22 11:00:00,57.92,58.27,57.8,58.15,21554.0,57.3017,57.648,57.183,57.5293,21554.0
2022-04-22 11:30:00,58.14,58.17,57.78,57.8,16032.0,57.5194,57.549,57.1632,57.183,16032.0
2022-04-22 12:00:00,57.77,58.11,57.7,58.04,18872.0,57.1533,57.4897,57.0841,57.4204,18872.0
2022-04-22 12:30:00,58.07,58.21,58.03,58.05,13894.0,57.4501,57.5886,57.4105,57.4303,13894.0
2022-04-22 13:00:00,58.07,58.19,57.95,58.11,12819.0,57.4501,57.5688,57.3314,57.4897,12819.0
2022-04-22 13:30:00,58.12,58.17,57.93,57.94,11907.0,57.4996,57.549,57.3116,57.3215,11907.0
2022-04-22 14:00:00,57.92,58.08,57.76,57.79,66062.0,57.3017,57.46,57.1434,57.1731,66062.0
2022-04-22 14:30:00,57.85,57.85,57.35,57.45,63046.0,57.2325,57.2325,56.7378,56.8367,63046.0
2022-04-22 15:00:00,57.47,57.74,57.36,57.65,24701.0,56.8565,57.1236,56.7477,57.0346,24701.0
2022-04-22 15:30:00,57.65,57.96,57.42,57.44,90670.0,57.0346,57.3413,56.807,56.8268,90670.0
2022-04-25 09:30:00,57.02,57.4,56.12,56.21,69223.0,56.4113,56.7873,55.5209,55.61,69223.0
2022-04-25 10:00:00,56.23,56.86,56.19,56.77,34877.0,55.6298,56.253,55.5902,56.164,34877.0
2022-04-25 10:30:00,56.78,57.22,56.6,56.6,62841.0,56.1739,56.6092,55.9958,55.9958,62841.0
2022-04-25 11:00:00,56.61,56.79,56.41,56.61,21706.0,56.0057,56.1838,55.8078,56.0057,21706.0
2022-04-25 11:30:00,56.63,56.79,56.37,56.51,16045.0,56.0255,56.1838,55.7683,55.9068,16045.0
2022-04-25 12:00:00,56.47,57.23,56.47,57.1,23147.0,55.8672,56.6191,55.8672,56.4905,23147.0
2022-04-25 12:30:00,57.03,57.4,57.03,57.27,14328.0,56.4212,56.7873,56.4212,56.6587,14328.0
2022-04-25 13:00:00,57.29,57.53,57.12,57.39,16605.0,56.6784,56.9159,56.5103,56.7774,16605.0
2022-04-25 13:30:00,57.38,57.46,57.19,57.24,14868.0,56.7675,56.8466,56.5795,56.629,14868.0
2022-04-25 14:00:00,57.31,57.96,57.14,57.92,39556.0,56.6982,57.3413,56.53,57.3017,39556.0
2022-04-25 14:30:00,57.89,58.15,57.79,57.94,42674.0,57.272,57.5293,57.1731,57.3215,42674.0
2022-04-25 15:00:00,57.93,58.22,57.64,58.2,18201.0,57.3116,57.5985,57.0247,57.5787,18201.0
2022-04-25 15:30:00,58.21,58.48,58.03,58.37,98192.0,57.5886,57.8557,57.4105,57.7469,98192.0
2022-04-26 09:30:00,57.76,57.98,57.58,57.92,41839.0,57.1434,57.3611,56.9653,57.3017,41839.0
2022-04-26 10:00:00,57.88,58.07,57.32,57.55,34697.0,57.2621,57.4501,56.7081,56.9357,34697.0
2022-04-26 10:30:00,57.53,57.53,56.85,57.11,94280.0,56.9159,56.9159,56.2431,56.5004,94280.0
2022-04-26 11:00:00,57.09,57.13,56.83,57.1,70726.0,56.4806,56.5201,56.2233,56.4905,70726.0
2022-04-26 11:30:00,57.07,57.14,56.83,56.83,22070.0,56.4608,56.53,56.2233,56.2233,22070.0
2022-04-26 12:00:00,56.84,57.53,56.84,57.5,31988.0,56.2332,56.9159,56.2332,56.8862,31988.0
2022-04-26 12:30:00,57.49,57.52,57.24,57.44,14896.0,56.8763,56.906,56.629,56.8268,14896.0
2022-04-26 13:00:00,57.45,57.51,56.65,56.65,51240.0,56.8367,56.8961,56.0453,56.0453,51240.0
2022-04-26 13:30:00,56.65,56.95,56.57,56.93,41801.0,56.0453,56.3421,55.9661,56.3223,41801.0
2022-04-26 14:00:00,56.95,57.16,56.66,57.11,111389.0,56.3421,56.5498,56.0552,56.5004,111389.0
2022-04-26 14:30:00,57.13,57.31,56.91,57.3,15564.0,56.5201,56.6982,56.3025,56.6883,15564.0
2022-04-26 15:00:00,57.27,57.29,56.65,56.79,40605.0,56.6587,56.6784,56.0453,56.1838,40605.0
2022-04-26 15:30:00,56.73,57.0,56.6,56.61,120044.0,56.1244,56.3915,55.9958,56.0057,120044.0
2022-04-27 09:30:00,56.51,57.81,56.51,57.55,71985.0,55.9068,57.1929,55.9068,56.9357,71985.0
2022-04-27 10:00:00,57.58,57.64,56.73,56.73,29324.0,56.9653,57.0247,56.1244,56.1244,29324.0
2022-04-27 10:30:00,56.71,56.93,56.41,56.72,23583.0,56.1046,56.3223,55.8078,56.1145,23583.0
2022-04-27 11:00:00,56.74,57.09,56.74,57.09,19203.0,56.1343,56.4806,56.1343,56.4806,19203.0
2022-04-27 11:30:00,57.11,57.37,57.02,57.21,24604.0,56.5004,56.7576,56.4113,56.5993,24604.0
2022-04-27 12:00:00,57.24,57.76,57.15,57.74,13828.0,56.629,57.1434,56.5399,57.1236,13828.0
2022-04-27 12:30:00,57.81,57.81,57.53,57.63,13465.0,57.1929,57.1929,56.9159,57.0148,13465.0
2022-04-27 13:00:00,57.6,57.6,57.03,57.29,14706.0,56.9851,56.9851,56.4212,56.6784,14706.0
2022-04-27 13:30:00,57.3,57.62,57.19,57.56,15592.0,56.6883,57.0049,56.5795,56.9456,15592.0
2022-04-27 14:00:00,57.48,57.53,57.27,57.35,13044.0,56.8664,56.9159,56.6587,56.7378,13044.0
2022-04-27 14:30:00,57.32,57.53,56.9,56.97,14479.0,56.7081,56.9159,56.2926,56.3619,14479.0
2022-04-27 15:00:00,56.95,57.13,56.9,57.05,25635.0,56.3421,56.5201,56.2926,56.441,25635.0
2022-04-27 15:30:00,57.03,57.25,56.84,57.0,96164.0,56.4212,56.6389,56.2332,56.3915,96164.0
2022-04-28 09:30:00,57.86,58.33,57.74,57.89,45694.0,57.2424,57.7073,57.1236,57.272,45694.0
2022-04-28 10:00:00,57.88,57.88,57.45,57.52,27996.0,57.2621,57.2621,56.8367,56.906,27996.0
2022-04-28 10:30:00,57.56,57.87,57.41,57.87,16440.0,56.9456,57.2522,56.7972,57.2522,16440.0
2022-04-28 11:00:00,57.92,58.27,57.9,58.12,20285.0,57.3017,57.648,57.2819,57.4996,20285.0
2022-04-28 11:30:00,58.14,58.14,57.86,58.13,10147.0,57.5194,57.5194,57.2424,57.5095,10147.0
2022-04-28 12:00:00,58.17,58.57,58.01,58.52,34169.0,57.549,57.9448,57.3908,57.8953,34169.0
2022-04-28 12:30:00,58.54,59.02,58.54,58.93,16285.0,57.9151,58.39,57.9151,58.3009,16285.0
2022-04-28 13:00:00,58.94,59.27,58.93,59.08,16870.0,58.3108,58.6373,58.3009,58.4493,16870.0
2022-04-28 13:30:00,59.08,59.36,59.01,59.2,33673.0,58.4493,58.7263,58.3801,58.568,33673.0
2022-04-28 14:00:00,59.2,59.51,59.12,59.43,24614.0,58.568,58.8747,58.4889,58.7956,24614.0
2022-04-28 14:30:00,59.45,59.57,59.34,59.45,24229.0,58.8154,58.9341,58.7066,58.8154,24229.0
2022-04-28 15:00:00,59.43,59.64,59.36,59.49,53553.0,58.7956,59.0034,58.7263,58.855,53553.0
2022-04-28 15:30:00,59.46,59.49,59.18,59.39,111470.0,58.8253,58.855,58.5483,58.756,111470.0
2022-04-29 09:30:00,58.75,60.14,58.64,60.08,33856.0,58.1229,59.498,58.014,59.4387,33856.0
2022-04-29 10:00:00,59.97,60.08,59.39,59.44,18943.0,59.3298,59.4387,58.756,58.8055,18943.0
2022-04-29 10:30:00,59.39,59.44,59.26,59.4,16140.0,58.756,58.8055,58.6274,58.7659,16140.0
2022-04-29 11:00:00,59.4,59.61,59.24,59.56,17244.0,58.7659,58.9737,58.6076,58.9242,17244.0
2022-04-29 11:30:00,59.52,59.63,59.36,59.41,19293.0,58.8846,58.9935,58.7263,58.7758,19293.0
2022-04-29 12:00:00,59.42,59.42,59.06,59.1,18370.0,58.7857,58.7857,58.4295,58.4691,18370.0
2022-04-29 12:30:00,59.08,59.14,58.47,58.58,105148.0,58.4493,58.5087,57.8458,57.9547,105148.0
2022-04-29 13:00:00,58.57,58.78,58.46,58.66,27034.0,57.9448,58.1525,57.8359,58.0338,27034.0
2022-04-29 13:30:00,58.66,58.89,58.49,58.59,25918.0,58.0338,58.2614,57.8656,57.9646,25918.0
2022-04-29 14:00:00,58.56,58.56,58.29,58.5,31455.0,57.9349,57.9349,57.6678,57.8755,31455.0
2022-04-29 14:30:00,58.48,58.52,58.0,58.18,41298.0,57.8557,57.8953,57.3809,57.5589,41298.0
2022-04-29 15:00:00,58.13,58.15,57.93,57.96,37092.0,57.5095,57.5293,57.3116,57.3413,37092.0
2022-04-29 15:30:00,57.96,58.11,57.53,57.73,167050.0,57.3413,57.4897,56.9159,57.1137,167050.0
2022-05-02 09:30:00,57.5,58.23,57.27,57.75,75141.0,56.8862,57.6084,56.6587,57.1335,75141.0
2022-05-02 10:00:00,57.83,57.98,57.18,57.91,39887.0,57.2127,57.3611,56.5696,57.2918,39887.0
2022-05-02 10:30:00,57.91,58.14,57.62,57.62,31659.0,57.2918,57.5194,57.0049,57.0049,31659.0
2022-05-02 11:00:00,57.59,57.6,57.22,57.24,30002.0,56.9752,56.9851,56.6092,56.629,30002.0
2022-05-02 11:30:00,57.25,57.52,57.17,57.49,25861.0,56.6389,56.906,56.5597,56.8763,25861.0
2022-05-02 12:00:00,57.48,57.74,57.19,57.51,17564.0,56.8664,57.1236,56.5795,56.8961,17564.0
2022-05-02 12:30:00,57.51,57.64,57.01,57.01,21818.0,56.8961,57.0247,56.4014,56.4014,21818.0
2022-05-02 13:00:00,57.08,57.25,56.9,57.02,19015.0,56.4707,56.6389,56.2926,56.4113,19015.0
2022-05-02 13:30:00,57.02,57.14,56.68,56.75,14762.0,56.4113,56.53,56.0749,56.1442,14762.0
2022-05-02 14:00:00,56.79,57.06,56.48,56.67,35173.0,56.1838,56.4509,55.8771,56.0651,35173.0
2022-05-02 14:30:00,56.65,56.95,56.51,56.77,27992.0,56.0453,56.3421,55.9068,56.164,27992.0
2022-05-02 15:00:00,56.78,57.7,56.75,57.63,40940.0,56.1739,57.0841,56.1442,57.0148,40940.0
2022-05-02 15:30:00,57.82,58.14,57.65,58.06,75402.0,57.2028,57.5194,57.0346,57.4402,75402.0
2022-05-03 09:30:00,58.4,58.71,58.14,58.64,38298.0,57.7766,58.0833,57.5194,58.014,38298.0
2022-05-03 10:00:00,58.71,58.96,58.6,58.96,44696.0,58.0833,58.3306,57.9745,58.3306,44696.0
2022-05-03 10:30:00,58.94,59.04,58.42,58.51,26913.0,58.3108,58.4098,57.7964,57.8854,26913.0
2022-05-03 11:00:00,58.51,59.25,58.5,59.12,17663.0,57.8854,58.6175,57.8755,58.4889,17663.0
2022-05-03 11:30:00,59.14,59.33,59.02,59.19,12282.0,58.5087,58.6967,58.39,58.5582,12282.0
2022-05-03 12:00:00,59.17,59.27,58.82,58.93,24321.0,58.5384,58.6373,58.1921,58.3009,24321.0
2022-05-03 12:30:00,58.88,59.02,58.8,58.96,12774.0,58.2515,58.39,58.1723,58.3306,12774.0
2022-05-03 13:00:00,59.04,59.17,58.98,59.02,13001.0,58.4098,58.5384,58.3504,58.39,13001.0
2022-05-03 13:30:00,59.06,59.2,59.02,59.15,9217.0,58.4295,58.568,58.39,58.5186,9217.0
2022-05-03 14:00:00,59.12,59.13,58.44,58.56,23378.0,58.4889,58.4988,57.8162,57.9349,23378.0
2022-05-03 14:30:00,58.59,59.07,58.45,59.07,47438.0,57.9646,58.4394,57.8261,58.4394,47438.0
2022-05-03 15:00:00,59.05,59.26,58.96,59.14,22978.0,58.4196,58.6274,58.3306,58.5087,22978.0
2022-05-03 15:30:00,59.16,59.2,58.79,58.92,73899.0,58.5285,58.568,58.1624,58.291,73899.0
2022-05-04 09:30:00,59.16,59.65,59.07,59.08,29051.0,58.5285,59.0132,58.4394,58.4493,29051.0
2022-05-04 10:00:00,59.02,59.13,58.51,58.66,16900.0,58.39,58.4988,57.8854,58.0338,16900.0
2022-05-04 10:30:00,58.65,58.91,58.59,58.7,11240.0,58.0239,58.2811,57.9646,58.0734,11240.0
2022-05-04 11:00:00,58.7,58.7,58.03,58.1,26784.0,58.0734,58.0734,57.4105,57.4798,26784.0
2022-05-04 11:30:00,58.07,58.07,57.8,57.98,15062.0,57.4501,57.4501,57.183,57.3611,15062.0
2022-05-04 12:00:00,58.02,58.36,57.89,58.29,16440.0,57.4006,57.737,57.272,57.6678,16440.0
2022-05-04 12:30:00,58.29,58.47,58.26,58.47,17368.0,57.6678,57.8458,57.6381,57.8458,17368.0
2022-05-04 13:00:00,58.48,58.54,58.24,58.29,10531.0,57.8557,57.9151,57.6183,57.6678,10531.0
2022-05-04 13:30:00,58.24,58.35,58.14,58.35,10457.0,57.6183,57.7271,57.5194,57.7271,10457.0
2022-05-04 14:00:00,58.44,58.67,57.89,58.48,26360.0,57.8162,58.0437,57.272,57.8557,26360.0
2022-05-04 14:30:00,58.44,59.29,57.67,59.23,49432.0,57.8162,58.6571,57.0544,58.5977,49432.0
2022-05-04 15:00:00,59.19,59.93,59.18,59.93,55525.0,58.5582,59.2903,58.5483,59.2903,55525.0
2022-05-04 15:30:00,59.95,60.42,59.89,60.4,117586.0,59.31,59.775,59.2507,59.7552,117586.0
2022-05-05 09:30:00,59.76,60.36,59.5,59.93,32804.0,59.1221,59.7157,58.8648,59.2903,32804.0
2022-05-05 10:00:00,59.89,59.89,58.99,58.99,44280.0,59.2507,59.2507,58.3603,58.3603,44280.0
2022-05-05 10:30:00,59.02,59.1,58.58,58.94,20500.0,58.39,58.4691,57.9547,58.3108,20500.0
2022-05-05 11:00:00,58.87,59.05,58.27,58.29,52682.0,58.2416,58.4196,57.648,57.6678,52682.0
2022-05-05 11:30:00,58.3,58.59,57.92,57.93,19340.0,57.6777,57.9646,57.3017,57.3116,19340.0
2022-05-05 12:00:00,57.92,58.25,57.6,58.22,28086.0,57.3017,57.6282,56.9851,57.5985,28086.0
2022-05-05 12:30:00,58.05,58.29,57.85,58.29,9790.0,57.4303,57.6678,57.2325,57.6678,9790.0
2022-05-05 13:00:00,58.3,58.62,58.29,58.47,11971.0,57.6777,57.9942,57.6678,57.8458,11971.0
2022-05-05 13:30:00,58.4,58.68,58.12,58.17,19599.0,57.7766,58.0536,57.4996,57.549,19599.0
2022-05-05 14:00:00,58.13,58.38,57.87,57.93,15615.0,57.5095,57.7568,57.2522,57.3116,15615.0
2022-05-05 14:30:00,57.92,58.41,57.8,58.26,27140.0,57.3017,57.7865,57.183,57.6381,27140.0
2022-05-05 15:00:00,58.28,58.28,57.77,57.79,49007.0,57.6579,57.6579,57.1533,57.1731,49007.0
2022-05-05 15:30:00,57.8,58.45,57.7,58.45,89134.0,57.183,57.8261,57.0841,57.8261,89134.0
2022-05-06 09:30:00,57.65,57.86,56.74,57.0,63575.0,57.0346,57.2424,56.1343,56.3915,63575.0
2022-05-06 10:00:00,56.98,58.1,56.97,57.89,35626.0,56.3717,57.4798,56.3619,57.272,35626.0
2022-05-06 10:30:00,57.72,58.5,57.54,58.43,44527.0,57.1038,57.8755,56.9258,57.8063,44527.0
2022-05-06 11:00:00,58.39,58.98,58.24,58.8,26736.0,57.7667,58.3504,57.6183,58.1723,26736.0
2022-05-06 11:30:00,58.88,58.92,58.34,58.43,46388.0,58.2515,58.291,57.7172,57.8063,46388.0
2022-05-06 12:00:00,58.42,58.81,58.24,58.75,27670.0,57.7964,58.1822,57.6183,58.1229,27670.0
2022-05-06 12:30:00,58.75,59.14,58.62,59.09,23164.0,58.1229,58.5087,57.9942,58.4592,23164.0
2022-05-06 13:00:00,59.1,59.2,58.39,58.68,22743.0,58.4691,58.568,57.7667,58.0536,22743.0
2022-05-06 13:30:00,58.63,58.83,58.34,58.44,23576.0,58.0041,58.202,57.7172,57.8162,23576.0
2022-05-06 14:00:00,58.4,58.49,57.9,57.9,31582.0,57.7766,57.8656,57.2819,57.2819,31582.0
2022-05-06 14:30:00,57.92,58.08,57.63,57.91,42433.0,57.3017,57.46,57.0148,57.2918,42433.0
2022-05-06 15:00:00,57.84,57.87,57.44,57.73,36547.0,57.2226,57.2522,56.8268,57.1137,36547.0
2022-05-06 15:30:00,57.72,58.41,57.71,58.09,96847.0,57.1038,57.7865,57.094,57.4699,96847.0
2022-05-09 09:30:00,57.13,57.89,56.77,57.85,31366.0,56.5201,57.272,56.164,57.2325,31366.0
2022-05-09 10:00:00,57.81,57.9,57.25,57.25,14676.0,57.1929,57.2819,56.6389,56.6389,14676.0
2022-05-09 10:30:00,57.23,57.43,57.04,57.2,23364.0,56.6191,56.8169,56.4311,56.5894,23364.0
2022-05-09 11:00:00,57.17,57.26,56.62,56.66,26950.0,56.5597,56.6488,56.0156,56.0552,26950.0
2022-05-09 11:30:00,56.59,57.04,56.55,56.89,37245.0,55.9859,56.4311,55.9463,56.2827,37245.0
2022-05-09 12:00:00,56.88,57.3,56.72,57.08,26630.0,56.2728,56.6883,56.1145,56.4707,26630.0
2022-05-09 12:30:00,57.06,57.09,56.52,56.56,27878.0,56.4509,56.4806,55.9167,55.9562,27878.0
2022-05-09 13:00:00,56.54,56.67,56.4,56.62,45937.0,55.9364,56.0651,55.7979,56.0156,45937.0
2022-05-09 13:30:00,56.62,56.76,55.96,56.22,52698.0,56.0156,56.1541,55.3626,55.6199,52698.0
2022-05-09 14:00:00,56.24,56.55,56.18,56.36,31763.0,55.6396,55.9463,55.5803,55.7584,31763.0
2022-05-09 14:30:00,56.36,56.68,56.24,56.62,46582.0,55.7584,56.0749,55.6396,56.0156,46582.0
2022-05-09 15:00:00,56.62,56.84,56.28,56.35,58103.0,56.0156,56.2332,55.6792,55.7485,58103.0
2022-05-09 15:30:00,56.3,56.69,56.15,56.55,224442.0,55.699,56.0848,55.5506,55.9463,224442.0
2022-05-10 09:30:00,57.31,57.81,56.97,57.42,38764.0,56.6982,57.1929,56.3619,56.807,38764.0
2022-05-10 10:00:00,57.52,57.85,57.48,57.77,21748.0,56.906,57.2325,56.8664,57.1533,21748.0
2022-05-10 10:30:00,57.76,57.79,57.07,57.24,19940.0,57.1434,57.1731,56.4608,56.629,19940.0
2022-05-10 11:00:00,57.13,57.26,56.75,56.92,16735.0,56.5201,56.6488,56.1442,56.3124,16735.0
2022-05-10 11:30:00,56.88,57.31,56.6,56.83,38239.0,56.2728,56.6982,55.9958,56.2233,38239.0
2022-05-10 12:00:00,56.89,57.12,56.5,56.58,19160.0,56.2827,56.5103,55.8969,55.976,19160.0
2022-05-10 12:30:00,56.66,56.89,56.4,56.71,15891.0,56.0552,56.2827,55.7979,56.1046,15891.0
2022-05-10 13:00:00,56.67,57.48,56.67,57.45,28275.0,56.0651,56.8664,56.0651,56.8367,28275.0
2022-05-10 13:30:00,57.45,58.53,57.45,58.51,22712.0,56.8367,57.9052,56.8367,57.8854,22712.0
2022-05-10 14:00:00,58.5,58.65,58.2,58.22,16819.0,57.8755,58.0239,57.5787,57.5985,16819.0
2022-05-10 14:30:00,58.41,58.63,58.26,58.52,16228.0,57.7865,58.0041,57.6381,57.8953,16228.0
2022-05-10 15:00:00,58.6,58.7,58.22,58.27,18128.0,57.9745,58.0734,57.5985,57.648,18128.0
2022-05-10 15:30:00,58.26,58.32,57.73,57.82,141066.0,57.6381,57.6974,57.1137,57.2028,141066.0
2022-05-11 09:30:00,57.49,58.67,57.49,58.5,27546.0,56.8763,58.0437,56.8763,57.8755,27546.0
2022-05-11 10:00:00,58.48,58.87,58.19,58.87,19214.0,57.8557,58.2416,57.5688,58.2416,19214.0
2022-05-11 10:30:00,58.83,58.94,58.31,58.46,17627.0,58.202,58.3108,57.6875,57.8359,17627.0
2022-05-11 11:00:00,58.4,58.47,57.9,58.37,15511.0,57.7766,57.8458,57.2819,57.7469,15511.0
2022-05-11 11:30:00,58.3,58.53,58.09,58.13,12731.0,57.6777,57.9052,57.4699,57.5095,12731.0
2022-05-11 12:00:00,58.16,58.16,57.49,57.56,13513.0,57.5392,57.5392,56.8763,56.9456,13513.0
2022-05-11 12:30:00,57.51,57.57,57.03,57.06,14382.0,56.8961,56.9554,56.4212,56.4509,14382.0
2022-05-11 13:00:00,57.05,57.09,56.81,56.83,17472.0,56.441,56.4806,56.2036,56.2233,17472.0
2022-05-11 13:30:00,56.8,56.98,56.53,56.68,20119.0,56.1937,56.3717,55.9266,56.0749,20119.0
2022-05-11 14:00:00,56.72,57.61,56.72,57.42,26730.0,56.1145,56.995,56.1145,56.807,26730.0
2022-05-11 14:30:00,57.42,57.78,57.28,57.4,42253.0,56.807,57.1632,56.6685,56.7873,42253.0
2022-05-11 15:00:00,57.35,57.46,56.93,57.06,40211.0,56.7378,56.8466,56.3223,56.4509,40211.0
2022-05-11 15:30:00,57.06,57.14,56.19,56.38,124710.0,56.4509,56.53,55.5902,55.7782,124710.0
2022-05-12 09:30:00,56.11,56.45,55.57,56.07,36198.0,55.511,55.8474,54.9768,55.4715,36198.0
2022-05-12 10:00:00,56.19,57.12,55.99,56.7,35524.0,55.5902,56.5103,55.3923,56.0947,35524.0
2022-05-12 10:30:00,56.75,56.88,56.4,56.81,24762.0,56.1442,56.2728,55.7979,56.2036,24762.0
2022-05-12 11:00:00,56.76,56.84,56.25,56.37,29618.0,56.1541,56.2332,55.6495,55.7683,29618.0
2022-05-12 11:30:00,56.35,56.42,55.7,55.71,23086.0,55.7485,55.8177,55.1054,55.1153,23086.0
2022-05-12 12:00:00,55.72,56.0,55.53,55.99,30397.0,55.1252,55.4022,54.9372,55.3923,30397.0
2022-05-12 12:30:00,56.06,56.49,56.04,56.19,16418.0,55.4616,55.887,55.4418,55.5902,16418.0
2022-05-12 13:00:00,56.16,56.4,55.89,55.93,26927.0,55.5605,55.7979,55.2934,55.333,26927.0
2022-05-12 13:30:00,55.92,56.0,55.42,55.51,19085.0,55.3231,55.4022,54.8284,54.9174,19085.0
2022-05-12 14:00:00,55.52,55.67,55.25,55.38,20348.0,54.9273,55.0757,54.6602,54.7888,20348.0
2022-05-12 14:30:00,55.34,55.39,55.11,55.21,18799.0,54.7493,54.7987,54.5217,54.6206,18799.0
2022-05-12 15:00:00,55.22,55.99,55.2,55.69,35712.0,54.6305,55.3923,54.6107,55.0955,35712.0
2022-05-12 15:30:00,55.74,56.35,55.66,56.32,100166.0,55.145,55.7485,55.0658,55.7188,100166.0
2022-05-13 09:30:00,56.85,57.85,56.85,57.64,50198.0,56.3205,57.3112,56.3205,57.1031,50198.0
2022-05-13 10:00:00,57.67,57.99,57.54,57.88,25592.0,57.1328,57.4499,57.0041,57.3409,25592.0
2022-05-13 10:30:00,57.94,58.07,57.58,58.01,17498.0,57.4003,57.5291,57.0437,57.4697,17498.0
2022-05-13 11:00:00,58.04,58.26,57.89,58.22,17432.0,57.4994,57.7174,57.3508,57.6777,17432.0
2022-05-13 11:30:00,58.22,58.27,57.92,58.27,16708.0,57.6777,57.7273,57.3805,57.7273,16708.0
2022-05-13 12:00:00,58.32,58.48,58.22,58.32,23536.0,57.7768,57.9353,57.6777,57.7768,23536.0
2022-05-13 12:30:00,58.32,58.37,57.92,58.16,15731.0,57.7768,57.8263,57.3805,57.6183,15731.0
2022-05-13 13:00:00,58.18,58.31,58.09,58.14,9190.0,57.6381,57.7669,57.5489,57.5985,9190.0
2022-05-13 13:30:00,58.14,58.18,57.69,57.74,7862.0,57.5985,57.6381,57.1527,57.2022,7862.0
2022-05-13 14:00:00,57.73,57.76,57.38,57.66,25770.0,57.1923,57.222,56.8455,57.1229,25770.0
2022-05-13 14:30:00,57.68,57.99,57.62,57.98,21021.0,57.1428,57.4499,57.0833,57.44,21021.0
2022-05-13 15:00:00,57.99,58.24,57.97,58.24,18962.0,57.4499,57.6975,57.4301,57.6975,18962.0
2022-05-13 15:30:00,58.23,58.28,57.91,58.21,91539.0,57.6876,57.7372,57.3706,57.6678,91539.0
2022-05-16 09:30:00,57.83,58.02,57.1,57.47,21348.0,57.2914,57.4796,56.5682,56.9347,21348.0
2022-05-16 10:00:00,57.48,58.01,57.36,57.95,14696.0,56.9446,57.4697,56.8257,57.4102,14696.0
2022-05-16 10:30:00,58.09,58.09,57.32,57.34,9104.0,57.5489,57.5489,56.7861,56.8059,9104.0
2022-05-16 11:00:00,57.33,57.65,57.25,57.59,13653.0,56.796,57.113,56.7168,57.0536,13653.0
2022-05-16 11:30:00,57.61,58.01,57.46,57.95,12904.0,57.0734,57.4697,56.9248,57.4102,12904.0
2022-05-16 12:00:00,57.95,58.17,57.74,57.76,12873.0,57.4102,57.6282,57.2022,57.222,12873.0
2022-05-16 12:30:00,57.73,57.79,57.55,57.59,7255.0,57.1923,57.2517,57.014,57.0536,7255.0
2022-05-16 13:00:00,57.55,58.22,57.49,58.22,9754.0,57.014,57.6777,56.9545,57.6777,9754.0
2022-05-16 13:30:00,58.22,58.22,57.8,57.88,23316.0,57.6777,57.6777,57.2616,57.3409,23316.0
2022-05-16 14:00:00,57.89,58.2,57.76,58.2,12409.0,57.3508,57.6579,57.222,57.6579,12409.0
2022-05-16 14:30:00,58.22,58.3,58.09,58.17,12734.0,57.6777,57.757,57.5489,57.6282,12734.0
2022-05-16 15:00:00,58.14,58.24,57.91,58.0,10937.0,57.5985,57.6975,57.3706,57.4598,10937.0
2022-05-16 15:30:00,57.98,58.02,57.73,57.85,87007.0,57.44,57.4796,57.1923,57.3112,87007.0
2022-05-17 09:30:00,59.13,59.91,59.13,59.65,33203.0,58.5792,59.352,58.5792,59.0944,33203.0
2022-05-17 10:00:00,59.72,60.35,59.71,60.06,32333.0,59.1638,59.7879,59.1538,59.5006,32333.0
2022-05-17 10:30:00,59.98,60.17,59.35,59.45,14237.0,59.4213,59.6096,58.7972,58.8963,14237.0
2022-05-17 11:00:00,59.5,60.04,59.47,59.99,38772.0,58.9458,59.4808,58.9161,59.4312,38772.0
2022-05-17 11:30:00,60.02,60.28,59.9,59.93,35828.0,59.461,59.7185,59.3421,59.3718,35828.0
2022-05-17 12:00:00,59.96,60.48,59.9,60.42,24623.0,59.4015,59.9167,59.3421,59.8572,24623.0
2022-05-17 12:30:00,60.45,60.64,60.42,60.61,16889.0,59.887,60.0752,59.8572,60.0455,16889.0
2022-05-17 13:00:00,60.61,60.8,60.5,60.75,12914.0,60.0455,60.2337,59.9365,60.1842,12914.0
2022-05-17 13:30:00,60.79,61.15,60.77,61.02,78045.0,60.2238,60.5804,60.204,60.4516,78045.0
2022-05-17 14:00:00,61.05,61.17,60.49,60.73,40420.0,60.4814,60.6002,59.9266,60.1643,40420.0
2022-05-17 14:30:00,60.76,61.16,60.59,61.11,16244.0,60.1941,60.5903,60.0256,60.5408,16244.0
2022-05-17 15:00:00,61.12,61.44,61.04,61.31,43974.0,60.5507,60.8677,60.4715,60.7389,43974.0
2022-05-17 15:30:00,61.32,61.35,61.0,61.12,151113.0,60.7488,60.7786,60.4318,60.5507,151113.0
2022-05-18 09:30:00,60.5,60.92,60.07,60.61,26032.0,59.9365,60.3526,59.5105,60.0455,26032.0
2022-05-18 10:00:00,60.66,60.81,60.42,60.43,19808.0,60.095,60.2436,59.8572,59.8671,19808.0
2022-05-18 10:30:00,60.31,60.5,60.27,60.48,25745.0,59.7483,59.9365,59.7086,59.9167,25745.0
2022-05-18 11:00:00,60.46,60.47,59.42,59.42,15428.0,59.8969,59.9068,58.8665,58.8665,15428.0
2022-05-18 11:30:00,59.43,59.5,58.69,58.8,26982.0,58.8765,58.9458,58.1433,58.2523,26982.0
2022-05-18 12:00:00,58.79,58.97,58.54,58.64,31417.0,58.2424,58.4207,57.9947,58.0938,31417.0
2022-05-18 12:30:00,58.64,59.18,58.64,59.16,19806.0,58.0938,58.6288,58.0938,58.609,19806.0
2022-05-18 13:00:00,59.14,59.25,58.78,58.91,29671.0,58.5892,58.6981,58.2325,58.3613,29671.0
2022-05-18 13:30:00,58.88,58.97,58.6,58.69,20357.0,58.3316,58.4207,58.0542,58.1433,20357.0
2022-05-18 14:00:00,58.74,58.83,58.58,58.77,18443.0,58.1929,58.282,58.0344,58.2226,18443.0
2022-05-18 14:30:00,58.72,58.81,58.27,58.36,19904.0,58.1731,58.2622,57.7273,57.8164,19904.0
2022-05-18 15:00:00,58.33,58.69,58.33,58.51,28804.0,57.7867,58.1433,57.7867,57.965,28804.0
2022-05-18 15:30:00,58.51,58.88,58.34,58.42,90109.0,57.965,58.3316,57.7966,57.8759,90109.0
2022-05-19 09:30:00,57.59,58.45,57.22,57.46,42564.0,57.0536,57.9056,56.687,56.9248,42564.0
2022-05-19 10:00:00,57.58,58.07,57.57,57.69,27107.0,57.0437,57.5291,57.0338,57.1527,27107.0
2022-05-19 10:30:00,57.61,57.81,57.14,57.39,30138.0,57.0734,57.2715,56.6078,56.8555,30138.0
2022-05-19 11:00:00,57.46,57.65,57.23,57.53,19990.0,56.9248,57.113,56.6969,56.9942,19990.0
2022-05-19 11:30:00,57.58,58.29,57.58,58.09,19919.0,57.0437,57.7471,57.0437,57.5489,19919.0
2022-05-19 12:00:00,58.06,58.09,57.74,58.04,17187.0,57.5192,57.5489,57.2022,57.4994,17187.0
2022-05-19 12:30:00,58.06,58.06,57.55,57.77,19276.0,57.5192,57.5192,57.014,57.2319,19276.0
2022-05-19 13:00:00,57.85,57.97,57.43,57.84,30949.0,57.3112,57.4301,56.8951,57.3013,30949.0
2022-05-19 13:30:00,57.84,58.51,57.72,58.38,18343.0,57.3013,57.965,57.1824,57.8362,18343.0
2022-05-19 14:00:00,58.42,58.47,58.11,58.22,17772.0,57.8759,57.9254,57.5687,57.6777,17772.0
2022-05-19 14:30:00,58.21,58.43,57.93,58.34,18433.0,57.6678,57.8858,57.3904,57.7966,18433.0
2022-05-19 15:00:00,58.34,58.47,57.86,57.86,31724.0,57.7966,57.9254,57.3211,57.3211,31724.0
2022-05-19 15:30:00,57.86,58.01,57.55,57.56,188477.0,57.3211,57.4697,57.014,57.0239,188477.0
2022-05-20 09:30:00,58.28,58.47,57.6,57.82,20372.0,57.7372,57.9254,57.0635,57.2814,20372.0
2022-05-20 10:00:00,58.01,58.01,57.39,57.51,20993.0,57.4697,57.4697,56.8555,56.9743,20993.0
2022-05-20 10:30:00,57.41,57.47,56.7,56.7,35659.0,56.8753,56.9347,56.1719,56.1719,35659.0
2022-05-20 11:00:00,56.71,56.9,56.03,56.26,49183.0,56.1818,56.37,55.5081,55.736,49183.0
2022-05-20 11:30:00,56.32,56.43,56.17,56.3,58804.0,55.7954,55.9044,55.6468,55.7756,58804.0
2022-05-20 12:00:00,56.24,56.29,55.86,56.03,13959.0,55.7162,55.7657,55.3397,55.5081,13959.0
2022-05-20 12:30:00,56.05,56.17,55.73,55.96,21271.0,55.5279,55.6468,55.2109,55.4388,21271.0
2022-05-20 13:00:00,56.01,56.01,55.57,55.59,22384.0,55.4883,55.4883,55.0524,55.0722,22384.0
2022-05-20 13:30:00,55.63,56.16,55.55,56.09,25175.0,55.1118,55.6369,55.0326,55.5676,25175.0
2022-05-20 14:00:00,56.08,56.16,55.79,55.89,29893.0,55.5577,55.6369,55.2704,55.3694,29893.0
2022-05-20 14:30:00,55.87,56.42,55.79,56.16,27100.0,55.3496,55.8945,55.2704,55.6369,27100.0
2022-05-20 15:00:00,56.2,56.54,55.9,56.53,45437.0,55.6765,56.0134,55.3793,56.0035,45437.0
2022-05-20 15:30:00,56.56,57.54,56.47,57.47,113208.0,56.0332,57.0041,55.944,56.9347,113208.0
2022-05-23 09:30:00,57.85,58.19,57.46,57.56,40257.0,57.3112,57.648,56.9248,57.0239,40257.0
2022-05-23 10:00:00,57.53,57.74,57.36,57.63,23062.0,56.9942,57.2022,56.8257,57.0932,23062.0
2022-05-23 10:30:00,57.64,57.87,57.56,57.71,15700.0,57.1031,57.331,57.0239,57.1725,15700.0
2022-05-23 11:00:00,57.7,58.2,57.67,58.2,13033.0,57.1626,57.6579,57.1328,57.6579,13033.0
2022-05-23 11:30:00,58.2,58.36,58.13,58.18,7084.0,57.6579,57.8164,57.5886,57.6381,7084.0
2022-05-23 12:00:00,58.17,58.29,58.05,58.08,17011.0,57.6282,57.7471,57.5093,57.539,17011.0
2022-05-23 12:30:00,58.07,58.11,57.8,57.93,12924.0,57.5291,57.5687,57.2616,57.3904,12924.0
2022-05-23 13:00:00,57.95,58.04,57.67,57.87,15350.0,57.4102,57.4994,57.1328,57.331,15350.0
2022-05-23 13:30:00,57.87,58.15,57.83,58.09,13107.0,57.331,57.6084,57.2914,57.5489,13107.0
2022-05-23 14:00:00,58.13,58.22,58.01,58.07,15744.0,57.5886,57.6777,57.4697,57.5291,15744.0
2022-05-23 14:30:00,58.07,58.19,57.94,58.02,20503.0,57.5291,57.648,57.4003,57.4796,20503.0
2022-05-23 15:00:00,58.04,58.16,57.94,57.99,18008.0,57.4994,57.6183,57.4003,57.4499,18008.0
2022-05-23 15:30:00,58.0,58.13,57.76,58.08,100876.0,57.4598,57.5886,57.222,57.539,100876.0
2022-05-24 09:30:00,57.6,57.6,56.95,57.09,48045.0,57.0635,57.0635,56.4196,56.5582,48045.0
2022-05-24 10:00:00,57.0,57.04,56.16,56.42,37200.0,56.4691,56.5087,55.6369,55.8945,37200.0
2022-05-24 10:30:00,56.37,56.4,55.94,56.04,13050.0,55.845,55.8747,55.419,55.518,13050.0
2022-05-24 11:00:00,56.04,56.21,55.78,55.87,33489.0,55.518,55.6864,55.2605,55.3496,33489.0
2022-05-24 11:30:00,55.94,56.32,55.84,56.19,21797.0,55.419,55.7954,55.3199,55.6666,21797.0
2022-05-24 12:00:00,56.18,56.61,56.11,56.22,25048.0,55.6567,56.0827,55.5874,55.6964,25048.0
2022-05-24 12:30:00,56.19,56.19,55.75,55.84,16773.0,55.6666,55.6666,55.2307,55.3199,16773.0
2022-05-24 13:00:00,55.84,55.93,55.62,55.9,19012.0,55.3199,55.4091,55.1019,55.3793,19012.0
2022-05-24 13:30:00,55.91,56.12,55.74,56.05,30518.0,55.3892,55.5973,55.2208,55.5279,30518.0
2022-05-24 14:00:00,56.01,56.4,55.91,56.19,30860.0,55.4883,55.8747,55.3892,55.6666,30860.0
2022-05-24 14:30:00,56.15,56.33,55.87,55.96,13102.0,55.627,55.8053,55.3496,55.4388,13102.0
2022-05-24 15:00:00,56.05,56.44,56.03,56.41,19141.0,55.5279,55.9143,55.5081,55.8846,19141.0
2022-05-24 15:30:00,56.43,56.87,56.43,56.6,68634.0,55.9044,56.3403,55.9044,56.0728,68634.0
2022-05-25 09:30:00,56.14,57.29,56.14,57.13,23676.0,55.6171,56.7564,55.6171,56.5979,23676.0
2022-05-25 10:00:00,57.16,57.81,57.15,57.8,17280.0,56.6276,57.2715,56.6177,57.2616,17280.0
2022-05-25 10:30:00,57.87,58.04,57.79,57.83,124762.0,57.331,57.4994,57.2517,57.2914,124762.0
2022-05-25 11:00:00,57.75,57.81,57.49,57.61,18698.0,57.2121,57.2715,56.9545,57.0734,18698.0
2022-05-25 11:30:00,57.6,57.61,57.25,57.56,11108.0,57.0635,57.0734,56.7168,57.0239,11108.0
2022-05-25 12:00:00,57.57,57.64,57.06,57.15,16202.0,57.0338,57.1031,56.5285,56.6177,16202.0
2022-05-25 12:30:00,57.22,57.39,57.16,57.37,9827.0,56.687,56.8555,56.6276,56.8356,9827.0
2022-05-25 13:00:00,57.33,57.4,57.2,57.39,17177.0,56.796,56.8654,56.6672,56.8555,17177.0
2022-05-25 13:30:00,57.41,57.55,57.37,57.53,16290.0,56.8753,57.014,56.8356,56.9942,16290.0
2022-05-25 14:00:00,57.51,57.71,57.13,57.6,43412.0,56.9743,57.1725,56.5979,57.0635,43412.0
2022-05-25 14:30:00,57.64,58.0,57.64,57.84,31964.0,57.1031,57.4598,57.1031,57.3013,31964.0
2022-05-25 15:00:00,57.87,58.22,57.82,58.08,50029.0,57.331,57.6777,57.2814,57.539,50029.0
2022-05-25 15:30:00,58.09,58.16,57.68,57.81,100322.0,57.5489,57.6183,57.1428,57.2715,100322.0
2022-05-26 09:30:00,58.12,59.12,58.12,59.06,33110.0,57.5787,58.5693,57.5787,58.5099,33110.0
2022-05-26 10:00:00,59.12,59.42,59.04,59.33,18917.0,58.5693,58.8665,58.4901,58.7774,18917.0
2022-05-26 10:30:00,59.3,59.42,59.17,59.32,15030.0,58.7477,58.8665,58.6189,58.7675,15030.0
2022-05-26 11:00:00,59.27,59.38,59.1,59.26,22736.0,58.7179,58.8269,58.5495,58.708,22736.0
2022-05-26 11:30:00,59.23,59.24,59.04,59.22,8664.0,58.6783,58.6882,58.4901,58.6684,8664.0
2022-05-26 12:00:00,59.25,59.72,59.2,59.72,11636.0,58.6981,59.1638,58.6486,59.1638,11636.0
2022-05-26 12:30:00,59.71,59.89,59.66,59.81,9666.0,59.1538,59.3322,59.1043,59.2529,9666.0
2022-05-26 13:00:00,59.8,59.95,59.62,59.67,13151.0,59.243,59.3916,59.0647,59.1142,13151.0
2022-05-26 13:30:00,59.7,60.05,59.7,60.0,13667.0,59.1439,59.4907,59.1439,59.4411,13667.0
2022-05-26 14:00:00,60.08,60.11,59.93,59.97,13178.0,59.5204,59.5501,59.3718,59.4114,13178.0
2022-05-26 14:30:00,60.0,60.0,59.79,59.8,9898.0,59.4411,59.4411,59.2331,59.243,9898.0
2022-05-26 15:00:00,59.79,59.82,59.56,59.75,25425.0,59.2331,59.2628,59.0052,59.1935,25425.0
2022-05-26 15:30:00,59.74,60.05,59.72,59.81,82676.0,59.1836,59.4907,59.1638,59.2529,82676.0
2022-05-27 09:30:00,60.5,61.19,60.41,60.94,29734.0,59.9365,60.6201,59.8473,60.3724,29734.0
2022-05-27 10:00:00,60.83,61.38,60.76,61.2,102286.0,60.2634,60.8083,60.1941,60.63,102286.0
2022-05-27 10:30:00,61.21,61.33,61.1,61.11,18496.0,60.6399,60.7588,60.5309,60.5408,18496.0
2022-05-27 11:00:00,61.12,61.57,61.1,61.39,51362.0,60.5507,60.9965,60.5309,60.8182,51362.0
2022-05-27 11:30:00,61.41,61.72,61.4,61.61,30308.0,60.838,61.1451,60.8281,61.0361,30308.0
2022-05-27 12:00:00,61.64,61.69,61.44,61.6,14193.0,61.0659,61.1154,60.8677,61.0262,14193.0
2022-05-27 12:30:00,61.6,61.62,61.35,61.51,17883.0,61.0262,61.0461,60.7786,60.9371,17883.0
2022-05-27 13:00:00,61.49,61.56,61.38,61.47,10577.0,60.9173,60.9866,60.8083,60.8975,10577.0
2022-05-27 13:30:00,61.46,61.5,61.34,61.39,9745.0,60.8875,60.9272,60.7687,60.8182,9745.0
2022-05-27 14:00:00,61.45,61.5,61.31,61.47,11993.0,60.8776,60.9272,60.7389,60.8975,11993.0
2022-05-27 14:30:00,61.45,61.48,61.34,61.45,14018.0,60.8776,60.9074,60.7687,60.8776,14018.0
2022-05-27 15:00:00,61.47,61.67,61.4,61.63,23272.0,60.8975,61.0956,60.8281,61.056,23272.0
2022-05-27 15:30:00,61.65,62.0,61.63,62.0,98768.0,61.0758,61.4225,61.056,61.4225,98768.0
2022-05-31 09:30:00,61.03,61.7,60.8,61.43,69867.0,60.4616,61.1253,60.2337,60.8578,69867.0
2022-05-31 10:00:00,61.4,62.17,61.12,61.91,38347.0,60.8281,61.5909,60.5507,61.3334,38347.0
2022-05-31 10:30:00,61.91,62.04,61.64,61.65,19995.0,61.3334,61.4621,61.0659,61.0758,19995.0
2022-05-31 11:00:00,61.71,61.79,61.45,61.52,17424.0,61.1352,61.2145,60.8776,60.947,17424.0
2022-05-31 11:30:00,61.52,61.79,61.46,61.78,12683.0,60.947,61.2145,60.8875,61.2046,12683.0
2022-05-31 12:00:00,61.8,61.9,61.55,61.66,18304.0,61.2244,61.3234,60.9767,61.0857,18304.0
2022-05-31 12:30:00,61.71,62.06,61.69,61.9,19051.0,61.1352,61.482,61.1154,61.3234,19051.0
2022-05-31 13:00:00,61.84,61.89,61.4,61.48,13470.0,61.264,61.3135,60.8281,60.9074,13470.0
2022-05-31 13:30:00,61.45,61.99,61.43,61.98,20297.0,60.8776,61.4126,60.8578,61.4027,20297.0
2022-05-31 14:00:00,61.99,62.0,61.74,61.9,37964.0,61.4126,61.4225,61.1649,61.3234,37964.0
2022-05-31 14:30:00,61.89,61.96,61.25,61.27,118787.0,61.3135,61.3829,60.6795,60.6993,118787.0
2022-05-31 15:00:00,61.29,61.82,61.09,61.79,54001.0,60.7191,61.2442,60.521,61.2145,54001.0
2022-05-31 15:30:00,61.79,62.07,61.44,61.54,91183.0,61.2145,61.4919,60.8677,60.9668,91183.0
2022-06-01 09:30:00,61.48,61.75,60.5,60.65,113847.0,60.9074,61.1748,59.9365,60.0851,113847.0
2022-06-01 10:00:00,60.65,60.88,59.91,59.97,51185.0,60.0851,60.3129,59.352,59.4114,51185.0
2022-06-01 10:30:00,59.99,60.26,59.82,60.22,25093.0,59.4312,59.6987,59.2628,59.6591,25093.0
2022-06-01 11:00:00,60.2,60.2,59.85,59.96,20648.0,59.6393,59.6393,59.2925,59.4015,20648.0
2022-06-01 11:30:00,59.96,60.04,59.76,59.9,37917.0,59.4015,59.4808,59.2034,59.3421,37917.0
2022-06-01 12:00:00,59.9,60.19,59.8,60.14,24044.0,59.3421,59.6294,59.243,59.5798,24044.0
2022-06-01 12:30:00,60.14,60.31,60.03,60.18,14507.0,59.5798,59.7483,59.4709,59.6195,14507.0
2022-06-01 13:00:00,60.25,60.6,60.24,60.57,27661.0,59.6888,60.0356,59.6789,60.0058,27661.0
2022-06-01 13:30:00,60.58,60.83,60.5,60.82,13881.0,60.0157,60.2634,59.9365,60.2535,13881.0
2022-06-01 14:00:00,60.78,61.13,60.66,61.12,16791.0,60.2139,60.5606,60.095,60.5507,16791.0
2022-06-01 14:30:00,61.12,61.23,60.92,60.96,23149.0,60.5507,60.6597,60.3526,60.3922,23149.0
2022-06-01 15:00:00,60.96,61.17,60.9,61.03,25621.0,60.3922,60.6002,60.3328,60.4616,25621.0
2022-06-01 15:30:00,61.03,61.03,60.63,60.63,71445.0,60.4616,60.4616,60.0653,60.0653,71445.0
2022-06-02 09:30:00,60.64,61.46,60.57,61.23,49320.0,60.0752,60.8875,60.0058,60.6597,49320.0
2022-06-02 10:00:00,61.34,61.77,61.0,61.04,32187.0,60.7687,61.1947,60.4318,60.4715,32187.0
2022-06-02 10:30:00,61.03,61.46,61.0,61.43,18564.0,60.4616,60.8875,60.4318,60.8578,18564.0
2022-06-02 11:00:00,61.4,61.86,61.4,61.77,19389.0,60.8281,61.2838,60.8281,61.1947,19389.0
2022-06-02 11:30:00,61.76,62.23,61.71,62.05,27844.0,61.1848,61.6504,61.1352,61.4721,27844.0
2022-06-02 12:00:00,62.01,62.26,61.9,62.22,17755.0,61.4324,61.6801,61.3234,61.6405,17755.0
2022-06-02 12:30:00,62.24,62.32,62.07,62.14,12093.0,61.6603,61.7395,61.4919,61.5612,12093.0
2022-06-02 13:00:00,62.21,62.34,62.14,62.22,9835.0,61.6306,61.7593,61.5612,61.6405,9835.0
2022-06-02 13:30:00,62.27,62.4,62.21,62.33,11836.0,61.69,61.8188,61.6306,61.7494,11836.0
2022-06-02 14:00:00,62.34,62.35,62.14,62.18,10664.0,61.7593,61.7693,61.5612,61.6008,10664.0
2022-06-02 14:30:00,62.17,62.25,61.85,61.9,44084.0,61.5909,61.6702,61.2739,61.3234,44084.0
2022-06-02 15:00:00,61.82,62.07,61.82,61.88,21585.0,61.2442,61.4919,61.2442,61.3036,21585.0
2022-06-02 15:30:00,61.91,62.26,61.86,62.26,75810.0,61.3334,61.6801,61.2838,61.6801,75810.0
2022-06-03 09:30:00,61.43,61.84,61.01,61.38,55099.0,60.8578,61.264,60.4417,60.8083,55099.0
2022-06-03 10:00:00,61.4,61.61,61.24,61.51,20634.0,60.8281,61.0361,60.6696,60.9371,20634.0
2022-06-03 10:30:00,61.41,61.77,61.24,61.71,24918.0,60.838,61.1947,60.6696,61.1352,24918.0
2022-06-03 11:00:00,61.67,61.83,61.2,61.31,30188.0,61.0956,61.2541,60.63,60.7389,30188.0
2022-06-03 11:30:00,61.33,61.6,61.31,61.39,15086.0,60.7588,61.0262,60.7389,60.8182,15086.0
2022-06-03 12:00:00,61.39,61.48,61.2,61.33,20639.0,60.8182,60.9074,60.63,60.7588,20639.0
2022-06-03 12:30:00,61.32,61.62,61.29,61.58,12034.0,60.7488,61.0461,60.7191,61.0064,12034.0
2022-06-03 13:00:00,61.56,61.75,61.37,61.48,9718.0,60.9866,61.1748,60.7984,60.9074,9718.0
2022-06-03 13:30:00,61.48,61.52,61.3,61.49,12027.0,60.9074,60.947,60.729,60.9173,12027.0
2022-06-03 14:00:00,61.45,61.83,61.44,61.83,17343.0,60.8776,61.2541,60.8677,61.2541,17343.0
2022-06-03 14:30:00,61.77,61.78,61.47,61.55,14546.0,61.1947,61.2046,60.8975,60.9767,14546.0
2022-06-03 15:00:00,61.57,61.68,61.3,61.54,23023.0,60.9965,61.1055,60.729,60.9668,23023.0
2022-06-03 15:30:00,61.53,61.67,61.34,61.45,70732.0,60.9569,61.0956,60.7687,60.8776,70732.0
2022-06-06 09:30:00,61.92,62.72,61.92,62.63,46199.0,61.3433,62.1358,61.3433,62.0466,46199.0
2022-06-06 10:00:00,62.69,63.38,62.69,63.09,63638.0,62.1061,62.7897,62.1061,62.5024,63638.0
2022-06-06 10:30:00,63.09,63.25,62.62,62.72,23337.0,62.5024,62.6609,62.0367,62.1358,23337.0
2022-06-06 11:00:00,62.75,62.83,62.21,62.39,17216.0,62.1655,62.2448,61.6306,61.8089,17216.0
2022-06-06 11:30:00,62.43,62.45,62.22,62.38,18191.0,61.8485,61.8683,61.6405,61.799,18191.0
2022-06-06 12:00:00,62.35,62.36,61.9,61.91,18478.0,61.7693,61.7792,61.3234,61.3334,18478.0
2022-06-06 12:30:00,61.95,62.16,61.9,62.09,13752.0,61.373,61.581,61.3234,61.5117,13752.0
2022-06-06 13:00:00,62.07,62.19,61.93,62.08,17680.0,61.4919,61.6107,61.3532,61.5018,17680.0
2022-06-06 13:30:00,62.14,62.44,62.14,62.42,12558.0,61.5612,61.8584,61.5612,61.8386,12558.0
2022-06-06 14:00:00,62.46,62.46,61.99,61.99,7685.0,61.8782,61.8782,61.4126,61.4126,7685.0
2022-06-06 14:30:00,61.99,62.13,61.95,62.04,10202.0,61.4126,61.5513,61.373,61.4621,10202.0
2022-06-06 15:00:00,62.01,62.08,61.89,62.08,13586.0,61.4324,61.5018,61.3135,61.5018,13586.0
2022-06-06 15:30:00,62.06,62.34,61.95,62.23,81574.0,61.482,61.7593,61.373,61.6504,81574.0
2022-06-07 09:30:00,61.48,62.01,61.32,61.91,33659.0,60.9074,61.4324,60.7488,61.3334,33659.0
2022-06-07 10:00:00,61.98,62.04,61.55,61.89,18958.0,61.4027,61.4621,60.9767,61.3135,18958.0
2022-06-07 10:30:00,61.9,62.35,61.86,62.25,10894.0,61.3234,61.7693,61.2838,61.6702,10894.0
2022-06-07 11:00:00,62.23,62.46,62.18,62.18,17724.0,61.6504,61.8782,61.6008,61.6008,17724.0
2022-06-07 11:30:00,62.14,62.18,61.94,62.05,7254.0,61.5612,61.6008,61.3631,61.4721,7254.0
2022-06-07 12:00:00,62.06,62.23,62.04,62.19,8785.0,61.482,61.6504,61.4621,61.6107,8785.0
2022-06-07 12:30:00,62.15,62.44,62.14,62.4,7853.0,61.5711,61.8584,61.5612,61.8188,7853.0
2022-06-07 13:00:00,62.45,62.63,62.39,62.55,13262.0,61.8683,62.0466,61.8089,61.9674,13262.0
2022-06-07 13:30:00,62.59,62.59,62.41,62.41,10027.0,62.007,62.007,61.8287,61.8287,10027.0
2022-06-07 14:00:00,62.37,62.67,62.37,62.66,12212.0,61.7891,62.0863,61.7891,62.0764,12212.0
2022-06-07 14:30:00,62.64,62.73,62.4,62.51,9427.0,62.0566,62.1457,61.8188,61.9278,9427.0
2022-06-07 15:00:00,62.5,62.65,62.5,62.56,14474.0,61.9179,62.0665,61.9179,61.9773,14474.0
2022-06-07 15:30:00,62.53,62.76,62.46,62.75,53363.0,61.9476,62.1754,61.8782,62.1655,53363.0
2022-06-08 09:30:00,62.62,62.62,62.08,62.41,18543.0,62.0367,62.0367,61.5018,61.8287,18543.0
2022-06-08 10:00:00,62.35,62.46,62.0,62.2,9259.0,61.7693,61.8782,61.4225,61.6207,9259.0
2022-06-08 10:30:00,62.14,62.35,62.14,62.25,13908.0,61.5612,61.7693,61.5612,61.6702,13908.0
2022-06-08 11:00:00,62.31,62.65,62.27,62.59,8672.0,61.7296,62.0665,61.69,62.007,8672.0
2022-06-08 11:30:00,62.56,62.66,62.42,62.45,9090.0,61.9773,62.0764,61.8386,61.8683,9090.0
2022-06-08 12:00:00,62.5,62.5,62.12,62.13,7607.0,61.9179,61.9179,61.5414,61.5513,7607.0
2022-06-08 12:30:00,62.18,62.18,61.66,61.87,13053.0,61.6008,61.6008,61.0857,61.2937,13053.0
2022-06-08 13:00:00,61.88,61.93,61.75,61.75,11723.0,61.3036,61.3532,61.1748,61.1748,11723.0
2022-06-08 13:30:00,61.72,61.87,61.57,61.75,13920.0,61.1451,61.2937,60.9965,61.1748,13920.0
2022-06-08 14:00:00,61.81,61.91,61.67,61.71,18592.0,61.2343,61.3334,61.0956,61.1352,18592.0
2022-06-08 14:30:00,61.73,61.77,61.53,61.66,19935.0,61.155,61.1947,60.9569,61.0857,19935.0
2022-06-08 15:00:00,61.64,62.04,61.51,62.01,35817.0,61.0659,61.4621,60.9371,61.4324,35817.0
2022-06-08 15:30:00,62.03,62.05,61.67,61.68,123133.0,61.4522,61.4721,61.0956,61.1055,123133.0
2022-06-09 09:30:00,61.52,62.07,61.32,61.89,24881.0,60.947,61.4919,60.7488,61.3135,24881.0
2022-06-09 10:00:00,61.95,62.05,61.57,61.82,14489.0,61.373,61.4721,60.9965,61.2442,14489.0
2022-06-09 10:30:00,61.85,61.94,61.34,61.51,20774.0,61.2739,61.3631,60.7687,60.9371,20774.0
2022-06-09 11:00:00,61.49,61.57,61.3,61.51,25746.0,60.9173,60.9965,60.729,60.9371,25746.0
2022-06-09 11:30:00,61.5,61.74,61.41,61.64,22631.0,60.9272,61.1649,60.838,61.0659,22631.0
2022-06-09 12:00:00,61.66,61.94,61.53,61.91,9299.0,61.0857,61.3631,60.9569,61.3334,9299.0
2022-06-09 12:30:00,61.94,61.94,61.79,61.94,9166.0,61.3631,61.3631,61.2145,61.3631,9166.0
2022-06-09 13:00:00,61.92,62.0,61.76,61.79,14312.0,61.3433,61.4225,61.1848,61.2145,14312.0
2022-06-09 13:30:00,61.78,61.81,61.61,61.81,28265.0,61.2046,61.2343,61.0361,61.2343,28265.0
2022-06-09 14:00:00,61.8,61.82,61.65,61.76,19695.0,61.2244,61.2442,61.0758,61.1848,19695.0
2022-06-09 14:30:00,61.75,61.75,61.51,61.52,19672.0,61.1748,61.1748,60.9371,60.947,19672.0
2022-06-09 15:00:00,61.49,61.49,61.31,61.31,26707.0,60.9173,60.9173,60.7389,60.7389,26707.0
2022-06-09 15:30:00,61.3,61.41,61.0,61.0,101939.0,60.729,60.838,60.4318,60.4318,101939.0
2022-06-10 09:30:00,59.63,60.14,59.4,59.65,57293.0,59.0746,59.5798,58.8467,59.0944,57293.0
2022-06-10 10:00:00,59.64,59.67,59.1,59.13,35172.0,59.0845,59.1142,58.5495,58.5792,35172.0
2022-06-10 10:30:00,59.06,59.73,59.06,59.41,25740.0,58.5099,59.1737,58.5099,58.8566,25740.0
2022-06-10 11:00:00,59.42,59.58,59.23,59.29,26560.0,58.8665,59.0251,58.6783,58.7378,26560.0
2022-06-10 11:30:00,59.27,59.43,59.2,59.39,27107.0,58.7179,58.8765,58.6486,58.8368,27107.0
2022-06-10 12:00:00,59.38,59.53,59.32,59.45,26220.0,58.8269,58.9755,58.7675,58.8963,26220.0
2022-06-10 12:30:00,59.52,59.67,59.33,59.51,38860.0,58.9656,59.1142,58.7774,58.9557,38860.0
2022-06-10 13:00:00,59.52,59.85,59.38,59.85,23437.0,58.9656,59.2925,58.8269,59.2925,23437.0
2022-06-10 13:30:00,59.83,60.07,59.71,59.8,26468.0,59.2727,59.5105,59.1538,59.243,26468.0
2022-06-10 14:00:00,59.82,59.95,59.61,59.79,24282.0,59.2628,59.3916,59.0548,59.2331,24282.0
2022-06-10 14:30:00,59.88,60.11,59.81,60.09,29723.0,59.3223,59.5501,59.2529,59.5303,29723.0
2022-06-10 15:00:00,60.07,60.1,59.82,59.97,34009.0,59.5105,59.5402,59.2628,59.4114,34009.0
2022-06-10 15:30:00,59.95,59.95,59.34,59.34,104590.0,59.3916,59.3916,58.7873,58.7873,104590.0
2022-06-13 09:30:00,57.69,58.04,57.42,57.48,75330.0,57.1527,57.4994,56.8852,56.9446,75330.0
2022-06-13 10:00:00,57.54,57.71,56.61,56.61,55951.0,57.0041,57.1725,56.0827,56.0827,55951.0
2022-06-13 10:30:00,56.58,56.75,56.23,56.5,45091.0,56.053,56.2214,55.7063,55.9737,45091.0
2022-06-13 11:00:00,56.51,57.16,56.51,57.11,49479.0,55.9837,56.6276,55.9837,56.5781,49479.0
2022-06-13 11:30:00,57.09,57.26,56.9,57.21,64780.0,56.5582,56.7267,56.37,56.6771,64780.0
2022-06-13 12:00:00,57.17,57.55,57.16,57.43,38041.0,56.6375,57.014,56.6276,56.8951,38041.0
2022-06-13 12:30:00,57.41,57.8,57.21,57.22,44430.0,56.8753,57.2616,56.6771,56.687,44430.0
2022-06-13 13:00:00,57.17,57.19,56.88,56.91,23529.0,56.6375,56.6573,56.3502,56.3799,23529.0
2022-06-13 13:30:00,56.92,57.3,56.75,57.25,37818.0,56.3898,56.7663,56.2214,56.7168,37818.0
2022-06-13 14:00:00,57.23,57.23,56.66,56.66,32976.0,56.6969,56.6969,56.1323,56.1323,32976.0
2022-06-13 14:30:00,56.67,56.85,56.42,56.51,29385.0,56.1422,56.3205,55.8945,55.9837,29385.0
2022-06-13 15:00:00,56.49,56.68,56.2,56.24,48246.0,55.9638,56.1521,55.6765,55.7162,48246.0
2022-06-13 15:30:00,56.22,56.28,55.88,56.1,137866.0,55.6964,55.7558,55.3595,55.5775,137866.0
2022-06-14 09:30:00,56.19,56.85,56.1,56.82,83154.0,55.6666,56.3205,55.5775,56.2908,83154.0
2022-06-14 10:00:00,56.86,57.03,56.56,56.61,52046.0,56.3304,56.4988,56.0332,56.0827,52046.0
2022-06-14 10:30:00,56.61,57.31,56.57,57.2,41260.0,56.0827,56.7762,56.0431,56.6672,41260.0
2022-06-14 11:00:00,57.18,57.26,56.62,56.85,34512.0,56.6474,56.7267,56.0926,56.3205,34512.0
2022-06-14 11:30:00,56.83,57.15,56.7,57.14,34031.0,56.3007,56.6177,56.1719,56.6078,34031.0
2022-06-14 12:00:00,57.14,57.14,56.79,56.97,24070.0,56.6078,56.6078,56.261,56.4394,24070.0
2022-06-14 12:30:00,56.97,57.05,56.73,57.0,34276.0,56.4394,56.5186,56.2016,56.4691,34276.0
2022-06-14 13:00:00,57.02,57.26,56.87,57.01,38514.0,56.4889,56.7267,56.3403,56.479,38514.0
2022-06-14 13:30:00,56.99,57.01,56.72,56.93,46424.0,56.4592,56.479,56.1917,56.3997,46424.0
2022-06-14 14:00:00,56.94,57.28,56.94,57.15,30557.0,56.4096,56.7465,56.4096,56.6177,30557.0
2022-06-14 14:30:00,57.14,57.27,56.73,56.88,33215.0,56.6078,56.7366,56.2016,56.3502,33215.0
2022-06-14 15:00:00,56.88,56.99,56.55,56.75,59539.0,56.3502,56.4592,56.0233,56.2214,59539.0
2022-06-14 15:30:00,56.75,57.47,56.75,57.26,166987.0,56.2214,56.9347,56.2214,56.7267,166987.0
2022-06-15 09:30:00,58.1,58.96,57.8,58.94,112180.0,57.5588,58.4108,57.2616,58.391,112180.0
2022-06-15 10:00:00,58.94,59.12,58.75,59.0,78509.0,58.391,58.5693,58.2028,58.4505,78509.0
2022-06-15 10:30:00,59.01,59.26,58.87,59.1,50756.0,58.4604,58.708,58.3217,58.5495,50756.0
2022-06-15 11:00:00,59.13,59.14,58.67,58.83,64587.0,58.5792,58.5892,58.1235,58.282,64587.0
2022-06-15 11:30:00,58.82,59.25,58.8,59.16,45871.0,58.2721,58.6981,58.2523,58.609,45871.0
2022-06-15 12:00:00,59.18,59.4,59.03,59.4,37022.0,58.6288,58.8467,58.4802,58.8467,37022.0
2022-06-15 12:30:00,59.42,59.51,59.15,59.22,52982.0,58.8665,58.9557,58.5991,58.6684,52982.0
2022-06-15 13:00:00,59.21,59.22,58.82,58.98,37091.0,58.6585,58.6684,58.2721,58.4306,37091.0
2022-06-15 13:30:00,58.98,59.14,58.73,59.14,57857.0,58.4306,58.5892,58.183,58.5892,57857.0
2022-06-15 14:00:00,59.03,59.23,58.07,58.16,96460.0,58.4802,58.6783,57.5291,57.6183,96460.0
2022-06-15 14:30:00,58.15,59.58,57.64,58.7,83139.0,57.6084,59.0251,57.1031,58.1533,83139.0
2022-06-15 15:00:00,58.74,59.56,58.65,59.54,78973.0,58.1929,59.0052,58.1037,58.9854,78973.0
2022-06-15 15:30:00,59.53,59.87,58.66,58.93,306170.0,58.9755,59.3124,58.1136,58.3811,306170.0
2022-06-16 09:30:00,57.55,57.55,55.95,56.55,242848.0,57.014,57.014,55.4289,56.0233,242848.0
2022-06-16 10:00:00,56.55,56.61,55.57,55.57,203974.0,56.0233,56.0827,55.0524,55.0524,203974.0
2022-06-16 10:30:00,55.62,55.62,53.63,53.8,152598.0,55.1019,55.1019,53.1305,53.2989,152598.0
2022-06-16 11:00:00,53.8,54.31,53.77,54.14,133437.0,53.2989,53.8041,53.2692,53.6357,133437.0
2022-06-16 11:30:00,54.14,54.3,53.83,54.0,188584.0,53.6357,53.7942,53.3286,53.497,188584.0
2022-06-16 12:00:00,54.03,54.03,53.11,53.3,137923.0,53.5268,53.5268,52.6153,52.8036,137923.0
2022-06-16 12:30:00,53.3,53.68,52.9,53.57,181908.0,52.8036,53.18,52.4073,53.071,181908.0
2022-06-16 13:00:00,53.56,53.71,52.91,53.26,133105.0,53.0611,53.2097,52.4172,52.7639,133105.0
2022-06-16 13:30:00,53.25,53.52,53.0,53.22,111360.0,52.754,53.0215,52.5063,52.7243,111360.0
2022-06-16 14:00:00,53.22,53.22,52.43,52.65,230802.0,52.7243,52.7243,51.9417,52.1596,230802.0
2022-06-16 14:30:00,52.65,52.89,52.56,52.62,111148.0,52.1596,52.3974,52.0704,52.1299,111148.0
2022-06-16 15:00:00,52.62,53.09,52.59,52.98,192318.0,52.1299,52.5955,52.1002,52.4865,192318.0
2022-06-16 15:30:00,52.98,53.14,52.82,53.02,494194.0,52.4865,52.645,52.328,52.5262,494194.0
2022-06-17 09:30:00,54.29,54.71,53.72,53.72,327066.0,53.7843,54.2004,53.2196,53.2196,327066.0
2022-06-17 10:00:00,53.73,53.83,52.45,52.67,118751.0,53.2295,53.3286,51.9615,52.1794,118751.0
2022-06-17 10:30:00,52.7,52.74,51.9,52.57,91416.0,52.2091,52.2488,51.4166,52.0803,91416.0
2022-06-17 11:00:00,52.56,53.3,52.38,53.12,72719.0,52.0704,52.8036,51.8921,52.6252,72719.0
2022-06-17 11:30:00,53.14,53.32,52.92,53.09,66945.0,52.645,52.8234,52.4271,52.5955,66945.0
2022-06-17 12:00:00,53.07,53.47,52.76,53.43,71451.0,52.5757,52.972,52.2686,52.9323,71451.0
2022-06-17 12:30:00,53.44,53.57,53.35,53.52,63569.0,52.9422,53.071,52.8531,53.0215,63569.0
2022-06-17 13:00:00,53.52,54.32,53.5,54.12,102620.0,53.0215,53.814,53.0017,53.6159,102620.0
2022-06-17 13:30:00,54.12,54.49,54.12,54.3,93635.0,53.6159,53.9825,53.6159,53.7942,93635.0
2022-06-17 14:00:00,54.33,54.46,54.23,54.41,68396.0,53.824,53.9527,53.7249,53.9032,68396.0
2022-06-17 14:30:00,54.41,54.53,54.2,54.22,67341.0,53.9032,54.0221,53.6952,53.715,67341.0
2022-06-17 15:00:00,54.23,54.36,53.62,54.01,183349.0,53.7249,53.8537,53.1206,53.5069,183349.0
2022-06-17 15:30:00,54.0,54.0,53.26,53.66,403966.0,53.497,53.497,52.7639,53.1602,403966.0
2022-06-21 09:30:00,54.53,54.92,53.72,54.51,92904.0,54.0221,54.4085,53.2196,54.0023,92904.0
2022-06-21 10:00:00,54.58,55.08,54.57,54.63,53830.0,54.0716,54.567,54.0617,54.1212,53830.0
2022-06-21 10:30:00,54.66,55.34,54.64,55.31,57958.0,54.1509,54.8245,54.1311,54.7948,57958.0
2022-06-21 11:00:00,55.3,55.3,54.77,54.82,45557.0,54.7849,54.7849,54.2599,54.3094,45557.0
2022-06-21 11:30:00,54.81,54.87,54.61,54.61,31214.0,54.2995,54.3589,54.1013,54.1013,31214.0
2022-06-21 12:00:00,54.6,54.73,54.52,54.73,29152.0,54.0914,54.2202,54.0122,54.2202,29152.0
2022-06-21 12:30:00,54.74,54.83,54.52,54.7,22531.0,54.2301,54.3193,54.0122,54.1905,22531.0
2022-06-21 13:00:00,54.7,54.78,54.33,54.38,24697.0,54.1905,54.2698,53.824,53.8735,24697.0
2022-06-21 13:30:00,54.39,54.5,54.22,54.27,32357.0,53.8834,53.9924,53.715,53.7645,32357.0
2022-06-21 14:00:00,54.29,54.32,54.18,54.23,30546.0,53.7843,53.814,53.6754,53.7249,30546.0
2022-06-21 14:30:00,54.22,54.41,54.09,54.41,41794.0,53.715,53.9032,53.5862,53.9032,41794.0
2022-06-21 15:00:00,54.42,54.51,54.24,54.28,46500.0,53.9131,54.0023,53.7348,53.7744,46500.0
2022-06-21 15:30:00,54.28,54.51,54.12,54.44,256543.0,53.7744,54.0023,53.6159,53.9329,256543.0
2022-06-22 09:30:00,53.46,54.29,53.39,53.99,120631.0,52.9621,53.7843,52.8927,53.4871,120631.0
2022-06-22 10:00:00,54.0,54.26,53.64,54.25,81812.0,53.497,53.7546,53.1404,53.7447,81812.0
2022-06-22 10:30:00,54.29,54.47,54.06,54.29,83699.0,53.7843,53.9627,53.5565,53.7843,83699.0
2022-06-22 11:00:00,54.28,54.28,53.95,54.07,40012.0,53.7744,53.7744,53.4475,53.5664,40012.0
2022-06-22 11:30:00,54.11,54.23,53.72,53.76,57999.0,53.606,53.7249,53.2196,53.2593,57999.0
2022-06-22 12:00:00,53.76,53.9,53.54,53.66,31243.0,53.2593,53.398,53.0413,53.1602,31243.0
2022-06-22 12:30:00,53.65,53.8,53.48,53.57,46089.0,53.1503,53.2989,52.9819,53.071,46089.0
2022-06-22 13:00:00,53.57,53.93,53.43,53.89,55401.0,53.071,53.4277,52.9323,53.3881,55401.0
2022-06-22 13:30:00,53.9,53.95,53.74,53.86,40931.0,53.398,53.4475,53.2395,53.3583,40931.0
2022-06-22 14:00:00,53.86,54.14,53.77,53.77,29649.0,53.3583,53.6357,53.2692,53.2692,29649.0
2022-06-22 14:30:00,53.77,53.85,53.61,53.81,45252.0,53.2692,53.3484,53.1107,53.3088,45252.0
2022-06-22 15:00:00,53.83,53.92,53.71,53.8,72136.0,53.3286,53.4178,53.2097,53.2989,72136.0
2022-06-22 15:30:00,53.8,53.86,53.56,53.56,184228.0,53.2989,53.3583,53.0611,53.0611,184228.0
2022-06-23 09:30:00,53.52,53.85,52.76,52.93,36795.0,53.0215,53.3484,52.2686,52.437,36795.0
2022-06-23 10:00:00,52.93,53.06,52.36,52.4,38231.0,52.437,52.5658,51.8723,51.9119,38231.0
2022-06-23 10:30:00,52.41,52.78,52.29,52.78,44219.0,51.9218,52.2884,51.803,52.2884,44219.0
2022-06-23 11:00:00,52.71,53.21,52.64,52.93,40982.0,52.219,52.7144,52.1497,52.437,40982.0
2022-06-23 11:30:00,52.94,52.98,52.6,52.71,25219.0,52.4469,52.4865,52.1101,52.219,25219.0
2022-06-23 12:00:00,52.69,53.08,52.46,52.73,37936.0,52.1992,52.5856,51.9714,52.2389,37936.0
2022-06-23 12:30:00,52.71,52.76,52.36,52.41,20097.0,52.219,52.2686,51.8723,51.9218,20097.0
2022-06-23 13:00:00,52.37,52.67,52.19,52.51,33256.0,51.8822,52.1794,51.7039,52.0209,33256.0
2022-06-23 13:30:00,52.52,52.65,52.4,52.54,23504.0,52.0308,52.1596,51.9119,52.0506,23504.0
2022-06-23 14:00:00,52.54,52.58,52.41,52.54,26237.0,52.0506,52.0903,51.9218,52.0506,26237.0
2022-06-23 14:30:00,52.54,52.77,52.49,52.54,37459.0,52.0506,52.2785,52.0011,52.0506,37459.0
2022-06-23 15:00:00,52.52,52.59,52.45,52.55,26257.0,52.0308,52.1002,51.9615,52.0605,26257.0
2022-06-23 15:30:00,52.55,52.95,52.55,52.9,210074.0,52.0605,52.4568,52.0605,52.4073,210074.0
2022-06-24 09:30:00,53.43,54.08,53.35,54.08,51007.0,52.9323,53.5763,52.8531,53.5763,51007.0
2022-06-24 10:00:00,54.04,54.63,54.01,54.62,45658.0,53.5367,54.1212,53.5069,54.1113,45658.0
2022-06-24 10:30:00,54.63,54.84,54.5,54.74,48084.0,54.1212,54.3292,53.9924,54.2301,48084.0
2022-06-24 11:00:00,54.78,54.81,54.26,54.5,28220.0,54.2698,54.2995,53.7546,53.9924,28220.0
2022-06-24 11:30:00,54.51,54.79,54.51,54.64,25979.0,54.0023,54.2797,54.0023,54.1311,25979.0
2022-06-24 12:00:00,54.64,54.65,54.48,54.54,15327.0,54.1311,54.141,53.9726,54.032,15327.0
2022-06-24 12:30:00,54.58,54.71,54.53,54.58,16059.0,54.0716,54.2004,54.0221,54.0716,16059.0
2022-06-24 13:00:00,54.58,54.77,54.57,54.62,16999.0,54.0716,54.2599,54.0617,54.1113,16999.0
2022-06-24 13:30:00,54.59,54.73,54.55,54.58,26399.0,54.0815,54.2202,54.0419,54.0716,26399.0
2022-06-24 14:00:00,54.57,54.59,54.36,54.51,25068.0,54.0617,54.0815,53.8537,54.0023,25068.0
2022-06-24 14:30:00,54.52,54.57,54.41,54.41,35169.0,54.0122,54.0617,53.9032,53.9032,35169.0
2022-06-24 15:00:00,54.43,54.51,54.36,54.38,37220.0,53.923,54.0023,53.8537,53.8735,37220.0
2022-06-24 15:30:00,54.37,54.71,54.29,54.68,181433.0,53.8636,54.2004,53.7843,54.1707,181433.0
2022-06-27 09:30:00,55.07,55.3,54.84,54.91,40141.0,54.5571,54.7849,54.3292,54.3986,40141.0
2022-06-27 10:00:00,54.94,55.2,54.91,55.01,32466.0,54.4283,54.6859,54.3986,54.4976,32466.0
2022-06-27 10:30:00,55.04,55.66,55.04,55.56,27441.0,54.5273,55.1416,54.5273,55.0425,27441.0
2022-06-27 11:00:00,55.57,55.89,55.47,55.85,26113.0,55.0524,55.3694,54.9533,55.3298,26113.0
2022-06-27 11:30:00,55.84,55.84,55.63,55.7,21702.0,55.3199,55.3199,55.1118,55.1812,21702.0
2022-06-27 12:00:00,55.71,55.76,55.53,55.61,17744.0,55.1911,55.2406,55.0128,55.092,17744.0
2022-06-27 12:30:00,55.61,55.91,55.51,55.89,21564.0,55.092,55.3892,54.993,55.3694,21564.0
2022-06-27 13:00:00,55.91,55.92,55.63,55.65,25934.0,55.3892,55.3991,55.1118,55.1317,25934.0
2022-06-27 13:30:00,55.63,55.66,55.34,55.45,17487.0,55.1118,55.1416,54.8245,54.9335,17487.0
2022-06-27 14:00:00,55.44,55.5,55.33,55.35,30740.0,54.9236,54.9831,54.8146,54.8345,30740.0
2022-06-27 14:30:00,55.35,55.41,55.23,55.3,39886.0,54.8345,54.8939,54.7156,54.7849,39886.0
2022-06-27 15:00:00,55.27,55.42,55.09,55.29,61389.0,54.7552,54.9038,54.5769,54.775,61389.0
2022-06-27 15:30:00,55.27,55.27,54.98,55.17,175827.0,54.7552,54.7552,54.4679,54.6561,175827.0
2022-06-28 09:30:00,55.28,55.93,55.26,55.67,35302.0,54.7651,55.4091,54.7453,55.1515,35302.0
2022-06-28 10:00:00,55.71,55.77,54.89,54.99,43461.0,55.1911,55.2505,54.3787,54.4778,43461.0
2022-06-28 10:30:00,54.95,55.03,54.72,54.88,22156.0,54.4382,54.5174,54.2103,54.3688,22156.0
2022-06-28 11:00:00,54.86,54.97,54.23,54.26,35001.0,54.349,54.458,53.7249,53.7546,35001.0
2022-06-28 11:30:00,54.22,54.37,53.8,53.85,38627.0,53.715,53.8636,53.2989,53.3484,38627.0
2022-06-28 12:00:00,53.86,54.08,53.73,53.97,49746.0,53.3583,53.5763,53.2295,53.4673,49746.0
2022-06-28 12:30:00,53.97,54.0,53.73,53.75,15356.0,53.4673,53.497,53.2295,53.2494,15356.0
2022-06-28 13:00:00,53.69,53.79,53.52,53.79,20660.0,53.1899,53.289,53.0215,53.289,20660.0
2022-06-28 13:30:00,53.77,53.84,53.65,53.76,11687.0,53.2692,53.3385,53.1503,53.2593,11687.0
2022-06-28 14:00:00,53.74,53.79,53.4,53.46,15837.0,53.2395,53.289,52.9026,52.9621,15837.0
2022-06-28 14:30:00,53.45,53.46,53.21,53.3,12472.0,52.9522,52.9621,52.7144,52.8036,12472.0
2022-06-28 15:00:00,53.3,53.45,53.19,53.42,19194.0,52.8036,52.9522,52.6946,52.9224,19194.0
2022-06-28 15:30:00,53.45,53.48,53.03,53.04,89498.0,52.9522,52.9819,52.5361,52.546,89498.0
2022-06-29 09:30:00,53.2,53.48,52.25,52.25,49805.0,52.7045,52.9819,51.7633,51.7633,49805.0
2022-06-29 10:00:00,52.25,52.46,51.57,51.66,61740.0,51.7633,51.9714,51.0897,51.1788,61740.0
2022-06-29 10:30:00,51.66,52.1,51.65,51.72,75402.0,51.1788,51.6147,51.1689,51.2383,75402.0
2022-06-29 11:00:00,51.66,51.95,51.53,51.95,38477.0,51.1788,51.4661,51.05,51.4661,38477.0
2022-06-29 11:30:00,51.95,52.21,51.84,51.99,29402.0,51.4661,51.7237,51.3571,51.5058,29402.0
2022-06-29 12:00:00,52.01,52.01,51.62,51.65,17107.0,51.5256,51.5256,51.1392,51.1689,17107.0
2022-06-29 12:30:00,51.68,51.92,51.59,51.91,16486.0,51.1986,51.4364,51.1095,51.4265,16486.0
2022-06-29 13:00:00,51.89,52.01,51.73,51.99,20406.0,51.4067,51.5256,51.2482,51.5058,20406.0
2022-06-29 13:30:00,51.95,52.19,51.9,52.16,19475.0,51.4661,51.7039,51.4166,51.6742,19475.0
2022-06-29 14:00:00,52.14,52.24,51.92,52.02,28956.0,51.6544,51.7534,51.4364,51.5355,28956.0
2022-06-29 14:30:00,52.01,52.04,51.87,52.0,37525.0,51.5256,51.5553,51.3869,51.5157,37525.0
2022-06-29 15:00:00,52.0,52.23,51.98,52.23,31273.0,51.5157,51.7435,51.4958,51.7435,31273.0
2022-06-29 15:30:00,52.23,52.23,51.89,51.97,131963.0,51.7435,51.7435,51.4067,51.4859,131963.0
2022-06-30 09:30:00,51.07,51.51,50.46,50.52,56420.0,50.5943,51.0302,49.99,50.0494,56420.0
2022-06-30 10:00:00,50.52,50.94,50.5,50.61,40848.0,50.0494,50.4655,50.0296,50.1386,40848.0
2022-06-30 10:30:00,50.68,51.02,50.55,50.95,42892.0,50.208,50.5448,50.0792,50.4754,42892.0
2022-06-30 11:00:00,50.89,51.27,50.8,51.24,30332.0,50.416,50.7925,50.3268,50.7627,30332.0
2022-06-30 11:30:00,51.25,51.42,51.18,51.41,25148.0,50.7726,50.9411,50.7033,50.9312,25148.0
2022-06-30 12:00:00,51.42,51.67,51.11,51.67,35177.0,50.9411,51.1887,50.6339,51.1887,35177.0
2022-06-30 12:30:00,51.64,51.87,51.57,51.75,22651.0,51.159,51.3869,51.0897,51.268,22651.0
2022-06-30 13:00:00,51.75,51.82,51.47,51.68,18947.0,51.268,51.3373,50.9906,51.1986,18947.0
2022-06-30 13:30:00,51.7,51.75,51.52,51.56,86318.0,51.2185,51.268,51.0401,51.0798,86318.0
2022-06-30 14:00:00,51.59,51.59,51.35,51.44,27739.0,51.1095,51.1095,50.8717,50.9609,27739.0
2022-06-30 14:30:00,51.45,51.5,51.06,51.14,30450.0,50.9708,51.0203,50.5844,50.6637,30450.0
2022-06-30 15:00:00,51.12,51.2,50.85,51.18,65743.0,50.6439,50.7231,50.3764,50.7033,65743.0
2022-06-30 15:30:00,51.18,51.46,50.99,51.21,148393.0,50.7033,50.9807,50.5151,50.733,148393.0
2022-07-01 09:30:00,50.66,51.81,50.66,51.57,49465.0,50.1881,51.3274,50.1881,51.0897,49465.0
2022-07-01 10:00:00,51.6,51.73,50.23,50.34,80904.0,51.1194,51.2482,49.7621,49.8711,80904.0
2022-07-01 10:30:00,50.3,50.47,50.02,50.11,69211.0,49.8315,49.9999,49.5541,49.6433,69211.0
2022-07-01 11:00:00,50.14,50.46,50.07,50.39,82641.0,49.673,49.99,49.6036,49.9207,82641.0
2022-07-01 11:30:00,50.42,50.63,50.21,50.23,21289.0,49.9504,50.1584,49.7423,49.7621,21289.0
2022-07-01 12:00:00,50.26,50.67,50.21,50.63,17529.0,49.7919,50.198,49.7423,50.1584,17529.0
2022-07-01 12:30:00,50.63,50.68,50.29,50.33,18671.0,50.1584,50.208,49.8216,49.8612,18671.0
2022-07-01 13:00:00,50.33,50.59,50.26,50.58,20302.0,49.8612,50.1188,49.7919,50.1089,20302.0
2022-07-01 13:30:00,50.62,50.69,50.49,50.68,20306.0,50.1485,50.2179,50.0197,50.208,20306.0
2022-07-01 14:00:00,50.73,51.12,50.65,51.04,20859.0,50.2575,50.6439,50.1782,50.5646,20859.0
2022-07-01 14:30:00,51.06,51.14,50.93,51.09,18673.0,50.5844,50.6637,50.4556,50.6141,18673.0
2022-07-01 15:00:00,51.08,51.22,50.84,51.09,113251.0,50.6042,50.7429,50.3665,50.6141,113251.0
2022-07-01 15:30:00,51.1,51.29,51.0,51.09,150954.0,50.624,50.8123,50.525,50.6141,150954.0
2022-07-05 09:30:00,49.98,50.31,49.26,49.39,75347.0,49.5145,49.8414,48.8012,48.93,75347.0
2022-07-05 10:00:00,49.34,49.34,48.8,49.23,66899.0,48.8804,48.8804,48.3455,48.7715,66899.0
2022-07-05 10:30:00,49.26,50.1,49.25,50.09,49851.0,48.8012,49.6334,48.7913,49.6234,49851.0
2022-07-05 11:00:00,50.07,50.07,49.63,49.71,32448.0,49.6036,49.6036,49.1677,49.247,32448.0
2022-07-05 11:30:00,49.7,49.96,49.56,49.96,41091.0,49.2371,49.4947,49.0984,49.4947,41091.0
2022-07-05 12:00:00,49.96,50.17,49.82,50.02,20811.0,49.4947,49.7027,49.356,49.5541,20811.0
2022-07-05 12:30:00,50.05,50.14,49.81,49.87,19491.0,49.5838,49.673,49.3461,49.4055,19491.0
2022-07-05 13:00:00,49.83,50.28,49.8,50.21,21374.0,49.3659,49.8117,49.3362,49.7423,21374.0
2022-07-05 13:30:00,50.24,50.46,50.17,50.22,23831.0,49.7721,49.99,49.7027,49.7522,23831.0
2022-07-05 14:00:00,50.24,50.43,50.21,50.39,48693.0,49.7721,49.9603,49.7423,49.9207,48693.0
2022-07-05 14:30:00,50.4,50.72,50.4,50.51,50638.0,49.9306,50.2476,49.9306,50.0395,50638.0
2022-07-05 15:00:00,50.5,50.6,50.38,50.54,100492.0,50.0296,50.1287,49.9107,50.0693,100492.0
2022-07-05 15:30:00,50.54,50.57,50.29,50.52,237173.0,50.0693,50.099,49.8216,50.0494,237173.0
2022-07-06 09:30:00,50.31,50.82,49.91,50.1,69046.0,49.8414,50.3466,49.4451,49.6334,69046.0
2022-07-06 10:00:00,50.04,50.38,49.94,50.21,52986.0,49.5739,49.9107,49.4748,49.7423,52986.0
2022-07-06 10:30:00,50.18,50.25,49.96,50.15,29309.0,49.7126,49.782,49.4947,49.6829,29309.0
2022-07-06 11:00:00,50.15,50.19,49.93,50.06,18677.0,49.6829,49.7225,49.4649,49.5937,18677.0
2022-07-06 11:30:00,50.02,50.38,49.93,50.34,22859.0,49.5541,49.9107,49.4649,49.8711,22859.0
2022-07-06 12:00:00,50.34,50.49,50.29,50.43,22151.0,49.8711,50.0197,49.8216,49.9603,22151.0
2022-07-06 12:30:00,50.45,50.59,50.43,50.58,20088.0,49.9801,50.1188,49.9603,50.1089,20088.0
2022-07-06 13:00:00,50.59,50.82,50.59,50.66,26557.0,50.1188,50.3466,50.1188,50.1881,26557.0
2022-07-06 13:30:00,50.65,50.74,50.61,50.73,23050.0,50.1782,50.2674,50.1386,50.2575,23050.0
2022-07-06 14:00:00,50.73,50.92,50.58,50.92,44129.0,50.2575,50.4457,50.1089,50.4457,44129.0
2022-07-06 14:30:00,50.95,51.22,50.85,51.09,31737.0,50.4754,50.7429,50.3764,50.6141,31737.0
2022-07-06 15:00:00,51.11,51.39,50.94,51.35,46098.0,50.6339,50.9113,50.4655,50.8717,46098.0
2022-07-06 15:30:00,51.36,51.4,50.72,50.78,186578.0,50.8816,50.9212,50.2476,50.307,186578.0
2022-07-07 09:30:00,51.56,52.57,51.33,52.48,107743.0,51.0798,52.0803,50.8519,51.9912,107743.0
2022-07-07 10:00:00,52.47,52.63,52.2,52.41,62822.0,51.9813,52.1398,51.7138,51.9218,62822.0
2022-07-07 10:30:00,52.43,52.7,52.24,52.26,24345.0,51.9417,52.2091,51.7534,51.7732,24345.0
2022-07-07 11:00:00,52.28,52.43,52.24,52.28,15109.0,51.7931,51.9417,51.7534,51.7931,15109.0
2022-07-07 11:30:00,52.27,52.34,52.17,52.31,15577.0,51.7831,51.8525,51.6841,51.8228,15577.0
2022-07-07 12:00:00,52.31,52.42,52.27,52.36,17445.0,51.8228,51.9317,51.7831,51.8723,17445.0
2022-07-07 12:30:00,52.36,52.51,52.31,52.37,16447.0,51.8723,52.0209,51.8228,51.8822,16447.0
2022-07-07 13:00:00,52.34,52.44,52.27,52.41,21604.0,51.8525,51.9516,51.7831,51.9218,21604.0
2022-07-07 13:30:00,52.41,52.46,52.31,52.44,37310.0,51.9218,51.9714,51.8228,51.9516,37310.0
2022-07-07 14:00:00,52.44,52.56,52.4,52.41,20247.0,51.9516,52.0704,51.9119,51.9218,20247.0
2022-07-07 14:30:00,52.41,52.41,52.21,52.39,20172.0,51.9218,51.9218,51.7237,51.902,20172.0
2022-07-07 15:00:00,52.39,52.52,52.31,52.35,24498.0,51.902,52.0308,51.8228,51.8624,24498.0
2022-07-07 15:30:00,52.35,52.45,51.98,51.99,186086.0,51.8624,51.9615,51.4958,51.5058,186086.0
2022-07-08 09:30:00,51.92,52.23,51.4,51.65,34391.0,51.4364,51.7435,50.9212,51.1689,34391.0
2022-07-08 10:00:00,51.65,52.26,51.51,52.16,13793.0,51.1689,51.7732,51.0302,51.6742,13793.0
2022-07-08 10:30:00,52.15,52.35,52.07,52.24,27070.0,51.6643,51.8624,51.585,51.7534,27070.0
2022-07-08 11:00:00,52.25,52.41,52.15,52.39,25264.0,51.7633,51.9218,51.6643,51.902,25264.0
2022-07-08 11:30:00,52.37,52.37,52.03,52.08,20440.0,51.8822,51.8822,51.5454,51.5949,20440.0
2022-07-08 12:00:00,52.09,52.09,51.79,51.8,26534.0,51.6048,51.6048,51.3076,51.3175,26534.0
2022-07-08 12:30:00,51.77,51.79,51.64,51.75,9783.0,51.2878,51.3076,51.159,51.268,9783.0
2022-07-08 13:00:00,51.73,51.95,51.67,51.95,15470.0,51.2482,51.4661,51.1887,51.4661,15470.0
2022-07-08 13:30:00,51.93,51.95,51.81,51.81,18543.0,51.4463,51.4661,51.3274,51.3274,18543.0
2022-07-08 14:00:00,51.83,52.04,51.74,52.04,17855.0,51.3472,51.5553,51.2581,51.5553,17855.0
2022-07-08 14:30:00,52.06,52.19,52.0,52.11,27238.0,51.5751,51.7039,51.5157,51.6246,27238.0
2022-07-08 15:00:00,52.1,52.22,52.07,52.22,16175.0,51.6147,51.7336,51.585,51.7336,16175.0
2022-07-08 15:30:00,52.23,52.24,52.01,52.06,76296.0,51.7435,51.7534,51.5256,51.5751,76296.0
2022-07-11 09:30:00,51.48,51.85,51.24,51.83,17043.0,51.0005,51.3671,50.7627,51.3472,17043.0
2022-07-11 10:00:00,51.67,51.9,51.44,51.56,17801.0,51.1887,51.4166,50.9609,51.0798,17801.0
2022-07-11 10:30:00,51.56,51.87,51.5,51.5,32234.0,51.0798,51.3869,51.0203,51.0203,32234.0
2022-07-11 11:00:00,51.5,51.79,51.47,51.57,41755.0,51.0203,51.3076,50.9906,51.0897,41755.0
2022-07-11 11:30:00,51.61,51.72,51.41,51.42,53590.0,51.1293,51.2383,50.9312,50.9411,53590.0
2022-07-11 12:00:00,51.41,51.61,51.39,51.53,38717.0,50.9312,51.1293,50.9113,51.05,38717.0
2022-07-11 12:30:00,51.53,51.6,51.44,51.58,27588.0,51.05,51.1194,50.9609,51.0996,27588.0
2022-07-11 13:00:00,51.57,51.81,51.57,51.8,24786.0,51.0897,51.3274,51.0897,51.3175,24786.0
2022-07-11 13:30:00,51.8,52.0,51.79,51.94,31398.0,51.3175,51.5157,51.3076,51.4562,31398.0
2022-07-11 14:00:00,51.93,51.99,51.69,51.75,30011.0,51.4463,51.5058,51.2085,51.268,30011.0
2022-07-11 14:30:00,51.75,51.75,51.53,51.65,109299.0,51.268,51.268,51.05,51.1689,109299.0
2022-07-11 15:00:00,51.67,51.78,51.59,51.74,33569.0,51.1887,51.2977,51.1095,51.2581,33569.0
2022-07-11 15:30:00,51.73,51.78,51.56,51.7,104772.0,51.2482,51.2977,51.0798,51.2185,104772.0
2022-07-12 09:30:00,51.59,52.47,51.42,52.24,30915.0,51.1095,51.9813,50.9411,51.7534,30915.0
2022-07-12 10:00:00,52.24,52.43,51.93,52.23,39064.0,51.7534,51.9417,51.4463,51.7435,39064.0
2022-07-12 10:30:00,52.22,52.49,52.1,52.48,39415.0,51.7336,52.0011,51.6147,51.9912,39415.0
2022-07-12 11:00:00,52.48,52.52,52.23,52.43,41839.0,51.9912,52.0308,51.7435,51.9417,41839.0
2022-07-12 11:30:00,52.43,52.52,52.36,52.41,37651.0,51.9417,52.0308,51.8723,51.9218,37651.0
2022-07-12 12:00:00,52.41,52.52,52.34,52.5,27187.0,51.9218,52.0308,51.8525,52.011,27187.0
2022-07-12 12:30:00,52.52,52.65,52.48,52.6,27391.0,52.0308,52.1596,51.9912,52.1101,27391.0
2022-07-12 13:00:00,52.61,52.64,52.41,52.47,63025.0,52.12,52.1497,51.9218,51.9813,63025.0
2022-07-12 13:30:00,52.47,52.53,52.31,52.51,45809.0,51.9813,52.0407,51.8228,52.0209,45809.0
2022-07-12 14:00:00,52.52,52.52,52.33,52.4,26380.0,52.0308,52.0308,51.8426,51.9119,26380.0
2022-07-12 14:30:00,52.41,52.43,52.06,52.07,24915.0,51.9218,51.9417,51.5751,51.585,24915.0
2022-07-12 15:00:00,52.06,52.06,51.7,51.71,54095.0,51.5751,51.5751,51.2185,51.2284,54095.0
2022-07-12 15:30:00,51.71,51.82,51.49,51.73,167562.0,51.2284,51.3373,51.0104,51.2482,167562.0
2022-07-13 09:30:00,50.84,51.28,50.7,51.01,21362.0,50.3665,50.8024,50.2278,50.5349,21362.0
2022-07-13 10:00:00,51.0,51.15,50.77,51.09,16381.0,50.525,50.6736,50.2971,50.6141,16381.0
2022-07-13 10:30:00,51.12,51.64,51.04,51.53,12166.0,50.6439,51.159,50.5646,51.05,12166.0
2022-07-13 11:00:00,51.57,51.78,51.45,51.52,28420.0,51.0897,51.2977,50.9708,51.0401,28420.0
2022-07-13 11:30:00,51.54,51.86,51.5,51.8,44982.0,51.0599,51.377,51.0203,51.3175,44982.0
2022-07-13 12:00:00,51.82,52.12,51.79,52.1,41137.0,51.3373,51.6345,51.3076,51.6147,41137.0
2022-07-13 12:30:00,52.1,52.21,52.01,52.03,34615.0,51.6147,51.7237,51.5256,51.5454,34615.0
2022-07-13 13:00:00,52.0,52.27,51.93,52.24,24146.0,51.5157,51.7831,51.4463,51.7534,24146.0
2022-07-13 13:30:00,52.25,52.5,52.16,52.48,40687.0,51.7633,52.011,51.6742,51.9912,40687.0
2022-07-13 14:00:00,52.44,52.49,52.21,52.49,46018.0,51.9516,52.0011,51.7237,52.0011,46018.0
2022-07-13 14:30:00,52.54,52.58,52.43,52.58,30802.0,52.0506,52.0903,51.9417,52.0903,30802.0
2022-07-13 15:00:00,52.56,52.65,52.41,52.58,50331.0,52.0704,52.1596,51.9218,52.0903,50331.0
2022-07-13 15:30:00,52.59,52.59,52.31,52.32,233288.0,52.1002,52.1002,51.8228,51.8327,233288.0
2022-07-14 09:30:00,51.55,51.77,51.04,51.19,62291.0,51.0699,51.2878,50.5646,50.7132,62291.0
2022-07-14 10:00:00,51.17,51.17,50.6,50.81,43508.0,50.6934,50.6934,50.1287,50.3367,43508.0
2022-07-14 10:30:00,50.87,51.2,50.8,51.0,32002.0,50.3962,50.7231,50.3268,50.525,32002.0
2022-07-14 11:00:00,51.03,51.12,50.85,51.05,16029.0,50.5547,50.6439,50.3764,50.5745,16029.0
2022-07-14 11:30:00,51.07,51.47,50.94,51.3,21389.0,50.5943,50.9906,50.4655,50.8222,21389.0
2022-07-14 12:00:00,51.32,51.33,51.08,51.11,25386.0,50.842,50.8519,50.6042,50.6339,25386.0
2022-07-14 12:30:00,51.11,51.27,50.88,51.05,15223.0,50.6339,50.7925,50.4061,50.5745,15223.0
2022-07-14 13:00:00,51.02,51.17,50.89,51.11,18270.0,50.5448,50.6934,50.416,50.6339,18270.0
2022-07-14 13:30:00,51.1,51.46,51.01,51.41,16344.0,50.624,50.9807,50.5349,50.9312,16344.0
2022-07-14 14:00:00,51.41,51.81,51.41,51.78,35625.0,50.9312,51.3274,50.9312,51.2977,35625.0
2022-07-14 14:30:00,51.79,51.99,51.77,51.98,13253.0,51.3076,51.5058,51.2878,51.4958,13253.0
2022-07-14 15:00:00,51.98,52.08,51.86,52.05,27963.0,51.4958,51.5949,51.377,51.5652,27963.0
2022-07-14 15:30:00,52.05,52.1,51.89,51.94,90876.0,51.5652,51.6147,51.4067,51.4562,90876.0
2022-07-15 09:30:00,52.53,52.89,51.88,52.06,27530.0,52.0407,52.3974,51.3968,51.5751,27530.0
2022-07-15 10:00:00,52.09,52.81,52.09,52.81,19692.0,51.6048,52.3181,51.6048,52.3181,19692.0
2022-07-15 10:30:00,52.77,52.79,52.46,52.71,18770.0,52.2785,52.2983,51.9714,52.219,18770.0
2022-07-15 11:00:00,52.71,52.94,52.7,52.85,12845.0,52.219,52.4469,52.2091,52.3577,12845.0
2022-07-15 11:30:00,52.84,52.96,52.77,52.85,13164.0,52.3478,52.4667,52.2785,52.3577,13164.0
2022-07-15 12:00:00,52.83,52.92,52.74,52.79,17672.0,52.3379,52.4271,52.2488,52.2983,17672.0
2022-07-15 12:30:00,52.81,52.84,52.73,52.81,15097.0,52.3181,52.3478,52.2389,52.3181,15097.0
2022-07-15 13:00:00,52.84,52.97,52.78,52.89,30136.0,52.3478,52.4766,52.2884,52.3974,30136.0
2022-07-15 13:30:00,52.9,53.07,52.86,53.04,34429.0,52.4073,52.5757,52.3676,52.546,34429.0
2022-07-15 14:00:00,53.05,53.1,52.95,53.05,19112.0,52.5559,52.6054,52.4568,52.5559,19112.0
2022-07-15 14:30:00,53.07,53.16,53.0,53.11,24995.0,52.5757,52.6649,52.5063,52.6153,24995.0
2022-07-15 15:00:00,53.09,53.35,53.07,53.34,24982.0,52.5955,52.8531,52.5757,52.8432,24982.0
2022-07-15 15:30:00,53.34,53.35,53.06,53.29,94357.0,52.8432,52.8531,52.5658,52.7936,94357.0
2022-07-18 09:30:00,53.67,54.18,53.63,53.72,48111.0,53.1701,53.6754,53.1305,53.2196,48111.0
2022-07-18 10:00:00,53.71,53.71,53.27,53.69,51888.0,53.2097,53.2097,52.7738,53.1899,51888.0
2022-07-18 10:30:00,53.73,53.82,53.56,53.65,50268.0,53.2295,53.3187,53.0611,53.1503,50268.0
2022-07-18 11:00:00,53.65,53.71,53.52,53.7,40448.0,53.1503,53.2097,53.0215,53.1998,40448.0
2022-07-18 11:30:00,53.67,53.92,53.61,53.91,29043.0,53.1701,53.4178,53.1107,53.4079,29043.0
2022-07-18 12:00:00,53.92,53.98,53.82,53.91,41519.0,53.4178,53.4772,53.3187,53.4079,41519.0
2022-07-18 12:30:00,53.9,53.92,53.54,53.54,21512.0,53.398,53.4178,53.0413,53.0413,21512.0
2022-07-18 13:00:00,53.56,53.65,53.45,53.51,23824.0,53.0611,53.1503,52.9522,53.0116,23824.0
2022-07-18 13:30:00,53.5,53.51,53.04,53.05,32707.0,53.0017,53.0116,52.546,52.5559,32707.0
2022-07-18 14:00:00,53.04,53.14,52.92,52.99,52181.0,52.546,52.645,52.4271,52.4964,52181.0
2022-07-18 14:30:00,52.98,53.11,52.75,52.83,42591.0,52.4865,52.6153,52.2587,52.3379,42591.0
2022-07-18 15:00:00,52.83,53.07,52.8,52.83,42159.0,52.3379,52.5757,52.3082,52.3379,42159.0
2022-07-18 15:30:00,52.81,52.88,52.65,52.78,150302.0,52.3181,52.3875,52.1596,52.2884,150302.0
2022-07-19 09:30:00,53.6,54.51,53.6,54.47,53305.0,53.1008,54.0023,53.1008,53.9627,53305.0
2022-07-19 10:00:00,54.48,54.89,54.43,54.8,31905.0,53.9726,54.3787,53.923,54.2896,31905.0
2022-07-19 10:30:00,54.85,54.85,54.52,54.76,10632.0,54.3391,54.3391,54.0122,54.25,10632.0
2022-07-19 11:00:00,54.78,54.87,54.59,54.77,11601.0,54.2698,54.3589,54.0815,54.2599,11601.0
2022-07-19 11:30:00,54.78,54.82,54.68,54.74,9201.0,54.2698,54.3094,54.1707,54.2301,9201.0
2022-07-19 12:00:00,54.73,54.75,54.53,54.7,12250.0,54.2202,54.24,54.0221,54.1905,12250.0
2022-07-19 12:30:00,54.66,54.81,54.62,54.62,11191.0,54.1509,54.2995,54.1113,54.1113,11191.0
2022-07-19 13:00:00,54.59,54.66,54.39,54.48,16950.0,54.0815,54.1509,53.8834,53.9726,16950.0
2022-07-19 13:30:00,54.5,54.69,54.5,54.69,6731.0,53.9924,54.1806,53.9924,54.1806,6731.0
2022-07-19 14:00:00,54.69,54.85,54.69,54.74,22774.0,54.1806,54.3391,54.1806,54.2301,22774.0
2022-07-19 14:30:00,54.77,54.94,54.77,54.84,16079.0,54.2599,54.4283,54.2599,54.3292,16079.0
2022-07-19 15:00:00,54.86,54.98,54.84,54.91,14081.0,54.349,54.4679,54.3292,54.3986,14081.0
2022-07-19 15:30:00,54.91,54.99,54.83,54.9,78905.0,54.3986,54.4778,54.3193,54.3886,78905.0
2022-07-20 09:30:00,54.55,54.83,54.2,54.55,28099.0,54.0419,54.3193,53.6952,54.0419,28099.0
2022-07-20 10:00:00,54.63,55.05,54.56,55.05,13689.0,54.1212,54.5373,54.0518,54.5373,13689.0
2022-07-20 10:30:00,54.97,55.58,54.9,55.53,18619.0,54.458,55.0623,54.3886,55.0128,18619.0
2022-07-20 11:00:00,55.55,55.58,55.21,55.28,30880.0,55.0326,55.0623,54.6958,54.7651,30880.0
2022-07-20 11:30:00,55.3,55.36,55.13,55.2,17795.0,54.7849,54.8444,54.6165,54.6859,17795.0
2022-07-20 12:00:00,55.19,55.38,55.14,55.32,15644.0,54.6759,54.8642,54.6264,54.8047,15644.0
2022-07-20 12:30:00,55.29,55.34,54.99,55.23,26717.0,54.775,54.8245,54.4778,54.7156,26717.0
2022-07-20 13:00:00,55.23,55.5,54.99,55.5,32748.0,54.7156,54.9831,54.4778,54.9831,32748.0
2022-07-20 13:30:00,55.5,55.65,55.44,55.51,21966.0,54.9831,55.1317,54.9236,54.993,21966.0
2022-07-20 14:00:00,55.51,55.91,55.51,55.86,139264.0,54.993,55.3892,54.993,55.3397,139264.0
2022-07-20 14:30:00,55.85,55.98,55.8,55.95,28183.0,55.3298,55.4586,55.2803,55.4289,28183.0
2022-07-20 15:00:00,55.94,56.14,55.94,56.13,28405.0,55.419,55.6171,55.419,55.6072,28405.0
2022-07-20 15:30:00,56.16,56.27,56.01,56.1,103545.0,55.6369,55.7459,55.4883,55.5775,103545.0
2022-07-21 09:30:00,56.2,56.24,55.64,56.01,18279.0,55.6765,55.7162,55.1218,55.4883,18279.0
2022-07-21 10:00:00,55.98,55.98,55.34,55.44,14534.0,55.4586,55.4586,54.8245,54.9236,14534.0
2022-07-21 10:30:00,55.44,56.02,55.4,56.02,20597.0,54.9236,55.4982,54.884,55.4982,20597.0
2022-07-21 11:00:00,56.0,56.0,55.69,55.78,14342.0,55.4784,55.4784,55.1713,55.2605,14342.0
2022-07-21 11:30:00,55.8,56.12,55.77,56.06,13589.0,55.2803,55.5973,55.2505,55.5378,13589.0
2022-07-21 12:00:00,56.06,56.23,56.02,56.13,13798.0,55.5378,55.7063,55.4982,55.6072,13798.0
2022-07-21 12:30:00,56.14,56.24,56.14,56.23,7205.0,55.6171,55.7162,55.6171,55.7063,7205.0
2022-07-21 13:00:00,56.26,56.33,56.11,56.23,13611.0,55.736,55.8053,55.5874,55.7063,13611.0
2022-07-21 13:30:00,56.22,56.38,56.08,56.32,8423.0,55.6964,55.8549,55.5577,55.7954,8423.0
2022-07-21 14:00:00,56.32,56.38,56.28,56.3,12392.0,55.7954,55.8549,55.7558,55.7756,12392.0
2022-07-21 14:30:00,56.29,56.32,56.05,56.1,18110.0,55.7657,55.7954,55.5279,55.5775,18110.0
2022-07-21 15:00:00,56.09,56.3,56.07,56.18,18268.0,55.5676,55.7756,55.5477,55.6567,18268.0
2022-07-21 15:30:00,56.17,56.63,56.16,56.61,93848.0,55.6468,56.1025,55.6369,56.0827,93848.0
2022-07-22 09:30:00,56.14,56.71,55.61,55.61,40197.0,55.6171,56.1818,55.092,55.092,40197.0
2022-07-22 10:00:00,55.56,55.76,55.29,55.57,46435.0,55.0425,55.2406,54.775,55.0524,46435.0
2022-07-22 10:30:00,55.56,55.71,55.41,55.53,50519.0,55.0425,55.1911,54.8939,55.0128,50519.0
2022-07-22 11:00:00,55.56,55.88,55.4,55.48,20555.0,55.0425,55.3595,54.884,54.9632,20555.0
2022-07-22 11:30:00,55.54,55.54,55.19,55.31,19205.0,55.0227,55.0227,54.6759,54.7948,19205.0
2022-07-22 12:00:00,55.36,55.37,54.99,55.08,22717.0,54.8444,54.8543,54.4778,54.567,22717.0
2022-07-22 12:30:00,55.07,55.23,54.96,54.96,27138.0,54.5571,54.7156,54.4481,54.4481,27138.0
2022-07-22 13:00:00,54.94,54.94,54.45,54.52,35926.0,54.4283,54.4283,53.9428,54.0122,35926.0
2022-07-22 13:30:00,54.51,54.63,54.31,54.63,20666.0,54.0023,54.1212,53.8041,54.1212,20666.0
2022-07-22 14:00:00,54.64,54.64,54.35,54.45,15923.0,54.1311,54.1311,53.8438,53.9428,15923.0
2022-07-22 14:30:00,54.44,54.55,54.34,54.48,21493.0,53.9329,54.0419,53.8339,53.9726,21493.0
2022-07-22 15:00:00,54.46,54.69,54.46,54.68,18633.0,53.9527,54.1806,53.9527,54.1707,18633.0
2022-07-22 15:30:00,54.69,54.85,54.48,54.81,88118.0,54.1806,54.3391,53.9726,54.2995,88118.0
2022-07-25 09:30:00,54.88,55.11,54.43,54.9,27538.0,54.3688,54.5967,53.923,54.3886,27538.0
2022-07-25 10:00:00,54.9,55.1,54.7,54.8,24367.0,54.3886,54.5868,54.1905,54.2896,24367.0
2022-07-25 10:30:00,54.8,55.0,54.73,54.86,15340.0,54.2896,54.4877,54.2202,54.349,15340.0
2022-07-25 11:00:00,54.86,54.94,54.57,54.65,32166.0,54.349,54.4283,54.0617,54.141,32166.0
2022-07-25 11:30:00,54.68,54.93,54.64,54.74,21240.0,54.1707,54.4184,54.1311,54.2301,21240.0
2022-07-25 12:00:00,54.73,54.78,54.57,54.65,24726.0,54.2202,54.2698,54.0617,54.141,24726.0
2022-07-25 12:30:00,54.68,54.85,54.64,54.82,25477.0,54.1707,54.3391,54.1311,54.3094,25477.0
2022-07-25 13:00:00,54.84,55.0,54.78,54.81,14859.0,54.3292,54.4877,54.2698,54.2995,14859.0
2022-07-25 13:30:00,54.78,54.88,54.74,54.78,19543.0,54.2698,54.3688,54.2301,54.2698,19543.0
2022-07-25 14:00:00,54.79,54.8,54.67,54.74,14160.0,54.2797,54.2896,54.1608,54.2301,14160.0
2022-07-25 14:30:00,54.76,54.83,54.64,54.64,20980.0,54.25,54.3193,54.1311,54.1311,20980.0
2022-07-25 15:00:00,54.65,54.71,54.54,54.66,19543.0,54.141,54.2004,54.032,54.1509,19543.0
2022-07-25 15:30:00,54.66,54.9,54.64,54.79,108678.0,54.1509,54.3886,54.1311,54.2797,108678.0
2022-07-26 09:30:00,54.59,54.89,54.36,54.62,37427.0,54.0815,54.3787,53.8537,54.1113,37427.0
2022-07-26 10:00:00,54.64,54.88,54.53,54.65,22286.0,54.1311,54.3688,54.0221,54.141,22286.0
2022-07-26 10:30:00,54.63,54.98,54.6,54.91,22518.0,54.1212,54.4679,54.0914,54.3986,22518.0
2022-07-26 11:00:00,54.96,54.97,54.61,54.61,20402.0,54.4481,54.458,54.1013,54.1013,20402.0
2022-07-26 11:30:00,54.55,54.61,54.44,54.5,19599.0,54.0419,54.1013,53.9329,53.9924,19599.0
2022-07-26 12:00:00,54.39,54.64,54.39,54.64,14920.0,53.8834,54.1311,53.8834,54.1311,14920.0
2022-07-26 12:30:00,54.6,54.71,54.54,54.66,12106.0,54.0914,54.2004,54.032,54.1509,12106.0
2022-07-26 13:00:00,54.67,54.76,54.62,54.69,11475.0,54.1608,54.25,54.1113,54.1806,11475.0
2022-07-26 13:30:00,54.7,54.75,54.56,54.73,12612.0,54.1905,54.24,54.0518,54.2202,12612.0
2022-07-26 14:00:00,54.71,54.84,54.54,54.55,15330.0,54.2004,54.3292,54.032,54.0419,15330.0
2022-07-26 14:30:00,54.53,54.61,54.45,54.57,18589.0,54.0221,54.1013,53.9428,54.0617,18589.0
2022-07-26 15:00:00,54.6,54.68,54.52,54.61,22826.0,54.0914,54.1707,54.0122,54.1013,22826.0
2022-07-26 15:30:00,54.6,54.71,54.51,54.68,95203.0,54.0914,54.2004,54.0023,54.1707,95203.0
2022-07-27 09:30:00,55.26,55.47,54.78,55.13,33918.0,54.7453,54.9533,54.2698,54.6165,33918.0
2022-07-27 10:00:00,55.14,55.48,55.13,55.47,28026.0,54.6264,54.9632,54.6165,54.9533,28026.0
2022-07-27 10:30:00,55.45,55.59,55.39,55.51,8977.0,54.9335,55.0722,54.8741,54.993,8977.0
2022-07-27 11:00:00,55.59,55.68,55.34,55.41,16933.0,55.0722,55.1614,54.8245,54.8939,16933.0
2022-07-27 11:30:00,55.45,55.52,55.32,55.48,16520.0,54.9335,55.0029,54.8047,54.9632,16520.0
2022-07-27 12:00:00,55.47,55.78,55.42,55.77,56931.0,54.9533,55.2605,54.9038,55.2505,56931.0
2022-07-27 12:30:00,55.76,55.81,55.65,55.73,15293.0,55.2406,55.2902,55.1317,55.2109,15293.0
2022-07-27 13:00:00,55.75,55.79,55.67,55.71,19953.0,55.2307,55.2704,55.1515,55.1911,19953.0
2022-07-27 13:30:00,55.73,55.83,55.63,55.64,24076.0,55.2109,55.31,55.1118,55.1218,24076.0
2022-07-27 14:00:00,55.66,55.87,55.64,55.73,29086.0,55.1416,55.3496,55.1218,55.2109,29086.0
2022-07-27 14:30:00,55.71,56.45,55.62,56.31,73344.0,55.1911,55.9242,55.1019,55.7855,73344.0
2022-07-27 15:00:00,56.32,56.72,56.29,56.71,60802.0,55.7954,56.1917,55.7657,56.1818,60802.0
2022-07-27 15:30:00,56.73,56.81,56.47,56.48,136510.0,56.2016,56.2809,55.944,55.9539,136510.0
2022-07-28 09:30:00,56.73,57.57,56.58,57.1,71211.0,56.2016,57.0338,56.053,56.5682,71211.0
2022-07-28 10:00:00,57.11,57.38,56.76,56.89,48223.0,56.5781,56.8455,56.2313,56.3601,48223.0
2022-07-28 10:30:00,56.85,57.34,56.82,57.32,18069.0,56.3205,56.8059,56.2908,56.7861,18069.0
2022-07-28 11:00:00,57.32,57.72,57.28,57.7,34539.0,56.7861,57.1824,56.7465,57.1626,34539.0
2022-07-28 11:30:00,57.7,57.86,57.54,57.64,49772.0,57.1626,57.3211,57.0041,57.1031,49772.0
2022-07-28 12:00:00,57.65,57.9,57.6,57.9,11102.0,57.113,57.3607,57.0635,57.3607,11102.0
2022-07-28 12:30:00,57.9,57.92,57.72,57.88,11788.0,57.3607,57.3805,57.1824,57.3409,11788.0
2022-07-28 13:00:00,57.85,57.95,57.73,57.86,23651.0,57.3112,57.4102,57.1923,57.3211,23651.0
2022-07-28 13:30:00,57.94,58.18,57.94,58.18,15200.0,57.4003,57.6381,57.4003,57.6381,15200.0
2022-07-28 14:00:00,58.13,58.34,58.05,58.32,17614.0,57.5886,57.7966,57.5093,57.7768,17614.0
2022-07-28 14:30:00,58.32,58.34,58.17,58.26,14721.0,57.7768,57.7966,57.6282,57.7174,14721.0
2022-07-28 15:00:00,58.25,58.47,58.2,58.46,26180.0,57.7074,57.9254,57.6579,57.9155,26180.0
2022-07-28 15:30:00,58.45,58.45,58.13,58.15,146323.0,57.9056,57.9056,57.5886,57.6084,146323.0
2022-07-29 09:30:00,58.0,59.1,58.0,59.03,60622.0,57.4598,58.5495,57.4598,58.4802,60622.0
2022-07-29 10:00:00,58.95,59.56,58.94,59.47,53215.0,58.4009,59.0052,58.391,58.9161,53215.0
2022-07-29 10:30:00,59.48,59.57,59.32,59.4,52591.0,58.926,59.0151,58.7675,58.8467,52591.0
2022-07-29 11:00:00,59.36,59.4,59.02,59.13,37964.0,58.8071,58.8467,58.4703,58.5792,37964.0
2022-07-29 11:30:00,59.18,59.38,59.17,59.2,16524.0,58.6288,58.8269,58.6189,58.6486,16524.0
2022-07-29 12:00:00,59.19,59.43,59.16,59.35,50559.0,58.6387,58.8765,58.609,58.7972,50559.0
2022-07-29 12:30:00,59.35,59.56,59.27,59.52,33777.0,58.7972,59.0052,58.7179,58.9656,33777.0
2022-07-29 13:00:00,59.54,59.65,59.44,59.63,17029.0,58.9854,59.0944,58.8864,59.0746,17029.0
2022-07-29 13:30:00,59.64,59.72,59.58,59.67,15608.0,59.0845,59.1638,59.0251,59.1142,15608.0
2022-07-29 14:00:00,59.71,59.78,59.53,59.56,22875.0,59.1538,59.2232,58.9755,59.0052,22875.0
2022-07-29 14:30:00,59.55,59.81,59.54,59.79,46578.0,58.9953,59.2529,58.9854,59.2331,46578.0
2022-07-29 15:00:00,59.79,59.87,59.74,59.81,55669.0,59.2331,59.3124,59.1836,59.2529,55669.0
2022-07-29 15:30:00,59.8,59.85,59.29,59.34,118325.0,59.243,59.2925,58.7378,58.7873,118325.0
2022-08-01 09:30:00,58.56,59.34,58.44,59.09,33953.0,58.0146,58.7873,57.8957,58.5396,33953.0
2022-08-01 10:00:00,59.04,59.76,58.95,59.06,21414.0,58.4901,59.2034,58.4009,58.5099,21414.0
2022-08-01 10:30:00,59.05,59.78,58.98,59.77,17667.0,58.5,59.2232,58.4306,59.2133,17667.0
2022-08-01 11:00:00,59.77,59.81,59.4,59.65,28388.0,59.2133,59.2529,58.8467,59.0944,28388.0
2022-08-01 11:30:00,59.62,59.63,59.37,59.48,15741.0,59.0647,59.0746,58.817,58.926,15741.0
2022-08-01 12:00:00,59.48,59.53,59.25,59.31,20199.0,58.926,58.9755,58.6981,58.7576,20199.0
2022-08-01 12:30:00,59.31,59.45,59.04,59.12,19795.0,58.7576,58.8963,58.4901,58.5693,19795.0
2022-08-01 13:00:00,59.13,59.34,58.98,59.29,33036.0,58.5792,58.7873,58.4306,58.7378,33036.0
2022-08-01 13:30:00,59.29,59.52,59.15,59.33,82545.0,58.7378,58.9656,58.5991,58.7774,82545.0
2022-08-01 14:00:00,59.32,59.44,59.14,59.3,44217.0,58.7675,58.8864,58.5892,58.7477,44217.0
2022-08-01 14:30:00,59.29,59.52,59.15,59.5,30075.0,58.7378,58.9656,58.5991,58.9458,30075.0
2022-08-01 15:00:00,59.49,59.55,59.36,59.39,26332.0,58.9359,58.9953,58.8071,58.8368,26332.0
2022-08-01 15:30:00,59.37,59.47,59.15,59.27,144015.0,58.817,58.9161,58.5991,58.7179,144015.0
2022-08-02 09:30:00,58.99,59.34,58.7,58.88,32353.0,58.4406,58.7873,58.1533,58.3316,32353.0
2022-08-02 10:00:00,58.87,59.06,58.59,59.06,27255.0,58.3217,58.5099,58.0443,58.5099,27255.0
2022-08-02 10:30:00,59.06,59.44,58.93,59.19,12258.0,58.5099,58.8864,58.3811,58.6387,12258.0
2022-08-02 11:00:00,59.18,59.45,59.06,59.44,19219.0,58.6288,58.8963,58.5099,58.8864,19219.0
2022-08-02 11:30:00,59.42,59.46,59.23,59.31,37976.0,58.8665,58.9062,58.6783,58.7576,37976.0
2022-08-02 12:00:00,59.29,59.54,59.1,59.52,55180.0,58.7378,58.9854,58.5495,58.9656,55180.0
2022-08-02 12:30:00,59.51,59.58,59.4,59.48,14898.0,58.9557,59.0251,58.8467,58.926,14898.0
2022-08-02 13:00:00,59.46,59.51,59.23,59.28,26031.0,58.9062,58.9557,58.6783,58.7279,26031.0
2022-08-02 13:30:00,59.25,59.25,59.08,59.12,21928.0,58.6981,58.6981,58.5297,58.5693,21928.0
2022-08-02 14:00:00,59.11,59.38,59.05,59.34,19569.0,58.5594,58.8269,58.5,58.7873,19569.0
2022-08-02 14:30:00,59.34,59.4,59.17,59.22,26712.0,58.7873,58.8467,58.6189,58.6684,26712.0
2022-08-02 15:00:00,59.23,59.29,58.89,59.29,22884.0,58.6783,58.7378,58.3415,58.7378,22884.0
2022-08-02 15:30:00,59.28,59.44,59.04,59.07,73451.0,58.7279,58.8864,58.4901,58.5198,73451.0
2022-08-03 09:30:00,59.14,59.38,58.99,59.16,19201.0,58.5892,58.8269,58.4406,58.609,19201.0
2022-08-03 10:00:00,59.1,59.36,58.91,59.29,11413.0,58.5495,58.8071,58.3613,58.7378,11413.0
2022-08-03 10:30:00,59.29,59.29,58.99,59.13,12351.0,58.7378,58.7378,58.4406,58.5792,12351.0
2022-08-03 11:00:00,59.11,59.49,59.04,59.48,23728.0,58.5594,58.9359,58.4901,58.926,23728.0
2022-08-03 11:30:00,59.48,59.78,59.47,59.72,18941.0,58.926,59.2232,58.9161,59.1638,18941.0
2022-08-03 12:00:00,59.71,59.88,59.66,59.78,32445.0,59.1538,59.3223,59.1043,59.2232,32445.0
2022-08-03 12:30:00,59.78,60.09,59.78,60.04,18775.0,59.2232,59.5303,59.2232,59.4808,18775.0
2022-08-03 13:00:00,60.03,60.35,60.03,60.33,21419.0,59.4709,59.7879,59.4709,59.7681,21419.0
2022-08-03 13:30:00,60.35,60.49,60.33,60.44,21250.0,59.7879,59.9266,59.7681,59.877,21250.0
2022-08-03 14:00:00,60.43,60.75,60.4,60.72,25343.0,59.8671,60.1842,59.8374,60.1544,25343.0
2022-08-03 14:30:00,60.67,60.78,60.58,60.6,43014.0,60.1049,60.2139,60.0157,60.0356,43014.0
2022-08-03 15:00:00,60.59,60.64,60.41,60.46,35473.0,60.0256,60.0752,59.8473,59.8969,35473.0
2022-08-03 15:30:00,60.47,60.68,60.39,60.42,130420.0,59.9068,60.1148,59.8275,59.8572,130420.0
2022-08-04 09:30:00,60.38,60.72,60.07,60.72,25959.0,59.8176,60.1544,59.5105,60.1544,25959.0
2022-08-04 10:00:00,60.64,60.76,60.33,60.55,50136.0,60.0752,60.1941,59.7681,59.986,50136.0
2022-08-04 10:30:00,60.49,60.8,60.3,60.76,22045.0,59.9266,60.2337,59.7384,60.1941,22045.0
2022-08-04 11:00:00,60.78,60.8,60.61,60.78,19743.0,60.2139,60.2337,60.0455,60.2139,19743.0
2022-08-04 11:30:00,60.8,60.91,60.62,60.84,15795.0,60.2337,60.3427,60.0554,60.2733,15795.0
2022-08-04 12:00:00,60.86,61.0,60.8,60.98,14492.0,60.2931,60.4318,60.2337,60.412,14492.0
2022-08-04 12:30:00,60.96,60.96,60.63,60.76,10145.0,60.3922,60.3922,60.0653,60.1941,10145.0
2022-08-04 13:00:00,60.76,61.02,60.76,60.98,16019.0,60.1941,60.4516,60.1941,60.412,16019.0
2022-08-04 13:30:00,61.01,61.12,60.94,60.98,13251.0,60.4417,60.5507,60.3724,60.412,13251.0
2022-08-04 14:00:00,61.02,61.05,60.88,60.9,15258.0,60.4516,60.4814,60.3129,60.3328,15258.0
2022-08-04 14:30:00,60.95,60.96,60.8,60.92,16301.0,60.3823,60.3922,60.2337,60.3526,16301.0
2022-08-04 15:00:00,60.9,61.1,60.87,61.1,17301.0,60.3328,60.5309,60.303,60.5309,17301.0
2022-08-04 15:30:00,61.08,61.08,60.86,60.92,67964.0,60.5111,60.5111,60.2931,60.3526,67964.0
2022-08-05 09:30:00,60.11,61.04,59.93,61.01,28050.0,59.5501,60.4715,59.3718,60.4417,28050.0
2022-08-05 10:00:00,61.04,61.35,60.88,61.08,34836.0,60.4715,60.7786,60.3129,60.5111,34836.0
2022-08-05 10:30:00,61.07,61.29,60.96,61.16,33351.0,60.5012,60.7191,60.3922,60.5903,33351.0
2022-08-05 11:00:00,61.19,61.19,60.7,60.72,39049.0,60.6201,60.6201,60.1346,60.1544,39049.0
2022-08-05 11:30:00,60.72,60.87,60.6,60.66,22519.0,60.1544,60.303,60.0356,60.095,22519.0
2022-08-05 12:00:00,60.69,60.96,60.69,60.91,22025.0,60.1247,60.3922,60.1247,60.3427,22025.0
2022-08-05 12:30:00,60.84,61.25,60.8,61.22,17396.0,60.2733,60.6795,60.2337,60.6498,17396.0
2022-08-05 13:00:00,61.24,61.29,61.09,61.2,31258.0,60.6696,60.7191,60.521,60.63,31258.0
2022-08-05 13:30:00,61.21,61.31,61.04,61.04,14888.0,60.6399,60.7389,60.4715,60.4715,14888.0
2022-08-05 14:00:00,61.04,61.15,60.97,60.97,29106.0,60.4715,60.5804,60.4021,60.4021,29106.0
2022-08-05 14:30:00,60.95,61.09,60.86,60.89,17445.0,60.3823,60.521,60.2931,60.3229,17445.0
2022-08-05 15:00:00,60.9,61.04,60.88,60.98,23491.0,60.3328,60.4715,60.3129,60.412,23491.0
2022-08-05 15:30:00,60.97,61.21,60.91,61.12,98607.0,60.4021,60.6399,60.3427,60.5507,98607.0
2022-08-08 09:30:00,61.2,61.68,61.13,61.13,24186.0,60.63,61.1055,60.5606,60.5606,24186.0
2022-08-08 10:00:00,61.18,61.26,60.86,61.02,60592.0,60.6102,60.6894,60.2931,60.4516,60592.0
2022-08-08 10:30:00,60.98,61.54,60.98,61.29,32959.0,60.412,60.9668,60.412,60.7191,32959.0
2022-08-08 11:00:00,61.25,61.3,61.04,61.07,23538.0,60.6795,60.729,60.4715,60.5012,23538.0
2022-08-08 11:30:00,61.08,61.15,60.8,61.02,27621.0,60.5111,60.5804,60.2337,60.4516,27621.0
2022-08-08 12:00:00,61.03,61.1,60.59,60.68,27418.0,60.4616,60.5309,60.0256,60.1148,27418.0
2022-08-08 12:30:00,60.67,60.87,60.62,60.83,39244.0,60.1049,60.303,60.0554,60.2634,39244.0
2022-08-08 13:00:00,60.82,60.96,60.73,60.73,21601.0,60.2535,60.3922,60.1643,60.1643,21601.0
2022-08-08 13:30:00,60.78,60.92,60.77,60.9,24283.0,60.2139,60.3526,60.204,60.3328,24283.0
2022-08-08 14:00:00,60.87,60.87,60.54,60.55,43434.0,60.303,60.303,59.9761,59.986,43434.0
2022-08-08 14:30:00,60.55,60.64,60.47,60.62,56128.0,59.986,60.0752,59.9068,60.0554,56128.0
2022-08-08 15:00:00,60.64,60.73,60.59,60.65,42360.0,60.0752,60.1643,60.0256,60.0851,42360.0
2022-08-08 15:30:00,60.64,60.82,60.57,60.58,172330.0,60.0752,60.2535,60.0058,60.0157,172330.0
2022-08-09 09:30:00,60.08,60.18,58.69,58.85,86859.0,59.5204,59.6195,58.1433,58.3019,86859.0
2022-08-09 10:00:00,58.88,59.26,58.79,59.17,46679.0,58.3316,58.708,58.2424,58.6189,46679.0
2022-08-09 10:30:00,59.17,59.37,59.1,59.18,31899.0,58.6189,58.817,58.5495,58.6288,31899.0
2022-08-09 11:00:00,59.18,59.28,58.98,59.08,36682.0,58.6288,58.7279,58.4306,58.5297,36682.0
2022-08-09 11:30:00,59.06,59.09,58.66,58.77,26469.0,58.5099,58.5396,58.1136,58.2226,26469.0
2022-08-09 12:00:00,58.77,58.77,58.42,58.43,23608.0,58.2226,58.2226,57.8759,57.8858,23608.0
2022-08-09 12:30:00,58.44,58.6,58.36,58.59,25490.0,57.8957,58.0542,57.8164,58.0443,25490.0
2022-08-09 13:00:00,58.66,58.68,58.53,58.63,23498.0,58.1136,58.1334,57.9848,58.0839,23498.0
2022-08-09 13:30:00,58.64,58.69,58.48,58.69,25369.0,58.0938,58.1433,57.9353,58.1433,25369.0
2022-08-09 14:00:00,58.69,58.71,58.35,58.43,32578.0,58.1433,58.1632,57.8065,57.8858,32578.0
2022-08-09 14:30:00,58.43,58.71,58.41,58.62,29720.0,57.8858,58.1632,57.866,58.074,29720.0
2022-08-09 15:00:00,58.64,58.69,58.48,58.67,30402.0,58.0938,58.1433,57.9353,58.1235,30402.0
2022-08-09 15:30:00,58.67,58.89,58.63,58.89,132623.0,58.1235,58.3415,58.0839,58.3415,132623.0
2022-08-10 09:30:00,60.45,60.87,59.99,60.72,67489.0,59.887,60.303,59.4312,60.1544,67489.0
2022-08-10 10:00:00,60.75,61.33,60.7,61.3,60840.0,60.1842,60.7588,60.1346,60.729,60840.0
2022-08-10 10:30:00,61.3,61.51,61.23,61.35,34626.0,60.729,60.9371,60.6597,60.7786,34626.0
2022-08-10 11:00:00,61.37,61.47,61.16,61.21,34499.0,60.7984,60.8975,60.5903,60.6399,34499.0
2022-08-10 11:30:00,61.2,61.45,61.15,61.45,21906.0,60.63,60.8776,60.5804,60.8776,21906.0
2022-08-10 12:00:00,61.49,61.49,61.27,61.44,21961.0,60.9173,60.9173,60.6993,60.8677,21961.0
2022-08-10 12:30:00,61.46,61.48,61.29,61.29,16581.0,60.8875,60.9074,60.7191,60.7191,16581.0
2022-08-10 13:00:00,61.28,61.46,61.26,61.42,23335.0,60.7092,60.8875,60.6894,60.8479,23335.0
2022-08-10 13:30:00,61.44,61.49,61.31,61.34,51230.0,60.8677,60.9173,60.7389,60.7687,51230.0
2022-08-10 14:00:00,61.35,61.35,61.16,61.22,23645.0,60.7786,60.7786,60.5903,60.6498,23645.0
2022-08-10 14:30:00,61.2,61.31,61.0,61.04,26408.0,60.63,60.7389,60.4318,60.4715,26408.0
2022-08-10 15:00:00,61.01,61.11,60.93,61.1,33840.0,60.4417,60.5408,60.3625,60.5309,33840.0
2022-08-10 15:30:00,61.1,61.11,60.97,61.06,149259.0,60.5309,60.5408,60.4021,60.4913,149259.0
2022-08-11 09:30:00,61.47,62.01,61.16,61.76,37439.0,60.8975,61.4324,60.5903,61.1848,37439.0
2022-08-11 10:00:00,61.78,62.3,61.78,62.16,33484.0,61.2046,61.7197,61.2046,61.581,33484.0
2022-08-11 10:30:00,62.2,62.31,61.8,61.8,36989.0,61.6207,61.7296,61.2244,61.2244,36989.0
2022-08-11 11:00:00,61.78,61.83,61.36,61.7,38324.0,61.2046,61.2541,60.7885,61.1253,38324.0
2022-08-11 11:30:00,61.68,61.73,61.34,61.37,14987.0,61.1055,61.155,60.7687,60.7984,14987.0
2022-08-11 12:00:00,61.38,61.64,61.38,61.62,18840.0,60.8083,61.0659,60.8083,61.0461,18840.0
2022-08-11 12:30:00,61.67,62.08,61.67,62.08,41222.0,61.0956,61.5018,61.0956,61.5018,41222.0
2022-08-11 13:00:00,62.06,62.06,61.87,61.92,14070.0,61.482,61.482,61.2937,61.3433,14070.0
2022-08-11 13:30:00,61.91,62.06,61.85,62.0,20908.0,61.3334,61.482,61.2739,61.4225,20908.0
2022-08-11 14:00:00,61.98,61.99,61.89,61.94,18367.0,61.4027,61.4126,61.3135,61.3631,18367.0
2022-08-11 14:30:00,61.94,61.94,61.51,61.6,20596.0,61.3631,61.3631,60.9371,61.0262,20596.0
2022-08-11 15:00:00,61.6,61.6,61.37,61.53,24228.0,61.0262,61.0262,60.7984,60.9569,24228.0
2022-08-11 15:30:00,61.53,61.75,61.37,61.71,128094.0,60.9569,61.1748,60.7984,61.1352,128094.0
2022-08-12 09:30:00,62.02,62.5,61.82,62.41,37975.0,61.5211,61.9973,61.3227,61.908,37975.0
2022-08-12 10:00:00,62.31,62.7,62.06,62.69,22171.0,61.8088,62.1957,61.5608,62.1857,22171.0
2022-08-12 10:30:00,62.67,62.73,62.36,62.51,33207.0,62.1659,62.2254,61.8584,62.0072,33207.0
2022-08-12 11:00:00,62.46,62.83,62.4,62.79,27155.0,61.9576,62.3246,61.8981,62.2849,27155.0
2022-08-12 11:30:00,62.78,62.81,62.63,62.68,15772.0,62.275,62.3048,62.1262,62.1758,15772.0
2022-08-12 12:00:00,62.66,62.76,62.56,62.71,19069.0,62.156,62.2552,62.0568,62.2056,19069.0
2022-08-12 12:30:00,62.7,62.71,62.58,62.66,14315.0,62.1957,62.2056,62.0766,62.156,14315.0
2022-08-12 13:00:00,62.66,62.66,62.52,62.6,19308.0,62.156,62.156,62.0171,62.0965,19308.0
2022-08-12 13:30:00,62.62,62.62,62.51,62.55,22471.0,62.1163,62.1163,62.0072,62.0469,22471.0
2022-08-12 14:00:00,62.56,62.57,62.39,62.53,45013.0,62.0568,62.0667,61.8882,62.027,45013.0
2022-08-12 14:30:00,62.55,62.57,62.32,62.36,27229.0,62.0469,62.0667,61.8187,61.8584,27229.0
2022-08-12 15:00:00,62.36,62.52,62.34,62.44,29432.0,61.8584,62.0171,61.8386,61.9377,29432.0
2022-08-12 15:30:00,62.45,62.47,62.33,62.4,109744.0,61.9477,61.9675,61.8286,61.8981,109744.0
2022-08-15 09:30:00,62.12,62.53,61.68,62.53,29278.0,61.6203,62.027,61.1839,62.027,29278.0
2022-08-15 10:00:00,62.47,62.55,62.02,62.09,22153.0,61.9675,62.0469,61.5211,61.5906,22153.0
2022-08-15 10:30:00,62.08,62.25,61.95,61.95,15383.0,61.5806,61.7493,61.4517,61.4517,15383.0
2022-08-15 11:00:00,61.93,62.06,61.85,62.02,13733.0,61.4319,61.5608,61.3525,61.5211,13733.0
2022-08-15 11:30:00,62.04,62.53,62.03,62.52,22459.0,61.541,62.027,61.531,62.0171,22459.0
2022-08-15 12:00:00,62.49,62.66,62.48,62.55,13630.0,61.9873,62.156,61.9774,62.0469,13630.0
2022-08-15 12:30:00,62.56,62.58,62.42,62.55,9242.0,62.0568,62.0766,61.9179,62.0469,9242.0
2022-08-15 13:00:00,62.56,62.6,62.48,62.57,8592.0,62.0568,62.0965,61.9774,62.0667,8592.0
2022-08-15 13:30:00,62.56,62.58,62.38,62.48,8842.0,62.0568,62.0766,61.8782,61.9774,8842.0
2022-08-15 14:00:00,62.48,62.49,62.33,62.41,10281.0,61.9774,61.9873,61.8286,61.908,10281.0
2022-08-15 14:30:00,62.45,62.53,62.43,62.52,8691.0,61.9477,62.027,61.9278,62.0171,8691.0
2022-08-15 15:00:00,62.51,62.63,62.43,62.48,24051.0,62.0072,62.1262,61.9278,61.9774,24051.0
2022-08-15 15:30:00,62.48,62.48,62.15,62.19,120594.0,61.9774,61.9774,61.6501,61.6898,120594.0
2022-08-16 09:30:00,61.99,62.34,61.76,62.34,25555.0,61.4914,61.8386,61.2632,61.8386,25555.0
2022-08-16 10:00:00,62.26,62.49,62.2,62.39,17136.0,61.7592,61.9873,61.6997,61.8882,17136.0
2022-08-16 10:30:00,62.35,62.5,62.07,62.41,15828.0,61.8485,61.9973,61.5707,61.908,15828.0
2022-08-16 11:00:00,62.37,62.69,62.37,62.69,13373.0,61.8683,62.1857,61.8683,62.1857,13373.0
2022-08-16 11:30:00,62.68,62.72,62.61,62.64,11549.0,62.1758,62.2155,62.1064,62.1361,11549.0
2022-08-16 12:00:00,62.66,62.66,62.44,62.5,20161.0,62.156,62.156,61.9377,61.9973,20161.0
2022-08-16 12:30:00,62.48,62.63,62.48,62.56,26622.0,61.9774,62.1262,61.9774,62.0568,26622.0
2022-08-16 13:00:00,62.58,62.68,62.55,62.62,15002.0,62.0766,62.1758,62.0469,62.1163,15002.0
2022-08-16 13:30:00,62.66,62.79,62.63,62.79,17603.0,62.156,62.2849,62.1262,62.2849,17603.0
2022-08-16 14:00:00,62.78,63.28,62.77,63.28,50004.0,62.275,62.771,62.2651,62.771,50004.0
2022-08-16 14:30:00,63.26,63.29,62.77,62.91,23322.0,62.7512,62.7809,62.2651,62.404,23322.0
2022-08-16 15:00:00,62.92,63.23,62.83,63.23,29891.0,62.4139,62.7214,62.3246,62.7214,29891.0
2022-08-16 15:30:00,63.24,63.31,62.88,62.9,142010.0,62.7313,62.8008,62.3742,62.394,142010.0
2022-08-17 09:30:00,62.57,62.69,61.88,62.24,27751.0,62.0667,62.1857,61.3823,61.7394,27751.0
2022-08-17 10:00:00,62.2,62.54,62.15,62.49,19264.0,61.6997,62.0369,61.6501,61.9873,19264.0
2022-08-17 10:30:00,62.5,62.5,61.85,61.93,26712.0,61.9973,61.9973,61.3525,61.4319,26712.0
2022-08-17 11:00:00,61.92,62.2,61.91,62.14,35715.0,61.4219,61.6997,61.412,61.6402,35715.0
2022-08-17 11:30:00,62.16,62.18,61.71,61.79,41067.0,61.66,61.6798,61.2136,61.293,41067.0
2022-08-17 12:00:00,61.83,61.92,61.68,61.87,44144.0,61.3327,61.4219,61.1839,61.3723,44144.0
2022-08-17 12:30:00,61.85,62.0,61.76,61.95,17165.0,61.3525,61.5013,61.2632,61.4517,17165.0
2022-08-17 13:00:00,61.94,62.34,61.82,62.27,30966.0,61.4418,61.8386,61.3227,61.7691,30966.0
2022-08-17 13:30:00,62.3,62.38,62.19,62.38,13873.0,61.7989,61.8782,61.6898,61.8782,13873.0
2022-08-17 14:00:00,62.43,62.9,62.3,62.88,22886.0,61.9278,62.394,61.7989,62.3742,22886.0
2022-08-17 14:30:00,62.88,63.12,62.84,62.85,18574.0,62.3742,62.6123,62.3345,62.3445,18574.0
2022-08-17 15:00:00,62.85,62.97,62.64,62.86,30130.0,62.3445,62.4635,62.1361,62.3544,30130.0
2022-08-17 15:30:00,62.85,63.18,62.82,63.09,154980.0,62.3445,62.6718,62.3147,62.5825,154980.0
2022-08-18 09:30:00,63.37,64.38,63.15,64.3,48596.0,62.8603,63.8621,62.642,63.7828,48596.0
2022-08-18 10:00:00,64.34,64.98,64.23,64.95,37732.0,63.8225,64.4573,63.7134,64.4276,37732.0
2022-08-18 10:30:00,64.95,65.43,64.87,65.19,81593.0,64.4276,64.9037,64.3482,64.6656,81593.0
2022-08-18 11:00:00,65.19,65.33,65.04,65.25,37728.0,64.6656,64.8045,64.5168,64.7251,37728.0
2022-08-18 11:30:00,65.25,65.34,65.16,65.29,21956.0,64.7251,64.8144,64.6359,64.7648,21956.0
2022-08-18 12:00:00,65.28,65.35,65.06,65.1,14831.0,64.7549,64.8243,64.5367,64.5764,14831.0
2022-08-18 12:30:00,65.09,65.14,64.9,64.99,14500.0,64.5664,64.616,64.378,64.4672,14500.0
2022-08-18 13:00:00,65.05,65.29,64.97,65.27,16258.0,64.5268,64.7648,64.4474,64.745,16258.0
2022-08-18 13:30:00,65.28,65.42,65.25,65.37,16510.0,64.7549,64.8938,64.7251,64.8442,16510.0
2022-08-18 14:00:00,65.33,65.51,65.33,65.47,20999.0,64.8045,64.9831,64.8045,64.9434,20999.0
2022-08-18 14:30:00,65.48,65.64,65.39,65.61,22142.0,64.9533,65.112,64.864,65.0823,22142.0
2022-08-18 15:00:00,65.62,65.87,65.5,65.8,29110.0,65.0922,65.3402,64.9731,65.2707,29110.0
2022-08-18 15:30:00,65.8,65.88,65.16,65.35,130813.0,65.2707,65.3501,64.6359,64.8243,130813.0
2022-08-19 09:30:00,64.42,64.83,63.84,63.91,77627.0,63.9018,64.3085,63.3265,63.3959,77627.0
2022-08-19 10:00:00,63.87,63.91,63.31,63.4,83432.0,63.3562,63.3959,62.8008,62.89,83432.0
2022-08-19 10:30:00,63.36,63.42,62.91,62.93,78566.0,62.8503,62.9099,62.404,62.4238,78566.0
2022-08-19 11:00:00,62.96,63.0,62.63,62.83,56747.0,62.4536,62.4932,62.1262,62.3246,56747.0
2022-08-19 11:30:00,62.87,63.34,62.84,63.11,20282.0,62.3643,62.8305,62.3345,62.6024,20282.0
2022-08-19 12:00:00,63.08,63.1,62.89,62.94,17097.0,62.5726,62.5924,62.3841,62.4337,17097.0
2022-08-19 12:30:00,62.92,63.1,62.9,62.98,16827.0,62.4139,62.5924,62.394,62.4734,16827.0
2022-08-19 13:00:00,62.97,63.06,62.85,62.89,27631.0,62.4635,62.5528,62.3445,62.3841,27631.0
2022-08-19 13:30:00,62.87,63.25,62.82,63.21,17153.0,62.3643,62.7412,62.3147,62.7016,17153.0
2022-08-19 14:00:00,63.19,63.24,63.02,63.03,28574.0,62.6817,62.7313,62.5131,62.523,28574.0
2022-08-19 14:30:00,63.02,63.2,63.0,63.11,16165.0,62.5131,62.6916,62.4932,62.6024,16165.0
2022-08-19 15:00:00,63.11,63.2,62.94,63.2,26542.0,62.6024,62.6916,62.4337,62.6916,26542.0
2022-08-19 15:30:00,63.21,63.29,62.92,63.18,136992.0,62.7016,62.7809,62.4139,62.6718,136992.0
2022-08-22 09:30:00,61.92,62.12,61.33,62.12,43142.0,61.4219,61.6203,60.8367,61.6203,43142.0
2022-08-22 10:00:00,62.1,62.11,61.78,61.89,20977.0,61.6005,61.6104,61.2831,61.3922,20977.0
2022-08-22 10:30:00,61.9,62.28,61.89,62.09,11905.0,61.4021,61.779,61.3922,61.5906,11905.0
2022-08-22 11:00:00,62.11,62.23,62.11,62.15,20430.0,61.6104,61.7294,61.6104,61.6501,20430.0
2022-08-22 11:30:00,62.13,62.21,62.05,62.12,14735.0,61.6302,61.7096,61.5509,61.6203,14735.0
2022-08-22 12:00:00,62.14,62.31,62.05,62.17,11118.0,61.6402,61.8088,61.5509,61.6699,11118.0
2022-08-22 12:30:00,62.18,62.26,62.16,62.22,8119.0,61.6798,61.7592,61.66,61.7195,8119.0
2022-08-22 13:00:00,62.24,62.3,61.94,61.99,10398.0,61.7394,61.7989,61.4418,61.4914,10398.0
2022-08-22 13:30:00,61.93,62.11,61.85,62.05,11372.0,61.4319,61.6104,61.3525,61.5509,11372.0
2022-08-22 14:00:00,62.08,62.12,62.04,62.07,9402.0,61.5806,61.6203,61.541,61.5707,9402.0
2022-08-22 14:30:00,62.07,62.11,61.89,61.93,9513.0,61.5707,61.6104,61.3922,61.4319,9513.0
2022-08-22 15:00:00,61.99,62.07,61.9,61.9,10693.0,61.4914,61.5707,61.4021,61.4021,10693.0
2022-08-22 15:30:00,61.9,61.97,61.61,61.66,72041.0,61.4021,61.4715,61.1144,61.164,72041.0
2022-08-23 09:30:00,61.71,62.68,61.71,62.44,31945.0,61.2136,62.1758,61.2136,61.9377,31945.0
2022-08-23 10:00:00,62.62,62.96,62.49,62.49,57459.0,62.1163,62.4536,61.9873,61.9873,57459.0
2022-08-23 10:30:00,62.57,62.84,62.54,62.65,17354.0,62.0667,62.3345,62.0369,62.1461,17354.0
2022-08-23 11:00:00,62.64,62.66,62.42,62.55,10203.0,62.1361,62.156,61.9179,62.0469,10203.0
2022-08-23 11:30:00,62.49,62.57,62.43,62.45,6762.0,61.9873,62.0667,61.9278,61.9477,6762.0
2022-08-23 12:00:00,62.38,62.44,62.13,62.14,9382.0,61.8782,61.9377,61.6302,61.6402,9382.0
2022-08-23 12:30:00,62.13,62.36,62.11,62.36,9034.0,61.6302,61.8584,61.6104,61.8584,9034.0
2022-08-23 13:00:00,62.37,62.38,62.26,62.35,7814.0,61.8683,61.8782,61.7592,61.8485,7814.0
2022-08-23 13:30:00,62.36,62.4,62.1,62.22,8663.0,61.8584,61.8981,61.6005,61.7195,8663.0
2022-08-23 14:00:00,62.21,62.41,62.16,62.35,8986.0,61.7096,61.908,61.66,61.8485,8986.0
2022-08-23 14:30:00,62.32,62.32,62.21,62.24,6708.0,61.8187,61.8187,61.7096,61.7394,6708.0
2022-08-23 15:00:00,62.29,62.35,62.22,62.34,10047.0,61.789,61.8485,61.7195,61.8386,10047.0
2022-08-23 15:30:00,62.33,62.35,62.03,62.06,52915.0,61.8286,61.8485,61.531,61.5608,52915.0
2022-08-24 09:30:00,61.84,62.02,61.56,61.89,13171.0,61.3426,61.5211,61.0648,61.3922,13171.0
2022-08-24 10:00:00,61.89,62.41,61.89,62.24,22575.0,61.3922,61.908,61.3922,61.7394,22575.0
2022-08-24 10:30:00,62.23,62.44,62.1,62.38,21952.0,61.7294,61.9377,61.6005,61.8782,21952.0
2022-08-24 11:00:00,62.38,62.59,62.24,62.52,19997.0,61.8782,62.0865,61.7394,62.0171,19997.0
2022-08-24 11:30:00,62.49,62.52,62.38,62.38,6386.0,61.9873,62.0171,61.8782,61.8782,6386.0
2022-08-24 12:00:00,62.36,62.48,62.36,62.47,9993.0,61.8584,61.9774,61.8584,61.9675,9993.0
2022-08-24 12:30:00,62.45,62.46,62.19,62.33,19365.0,61.9477,61.9576,61.6898,61.8286,19365.0
2022-08-24 13:00:00,62.29,62.36,62.23,62.26,19074.0,61.789,61.8584,61.7294,61.7592,19074.0
2022-08-24 13:30:00,62.25,62.26,62.02,62.08,17950.0,61.7493,61.7592,61.5211,61.5806,17950.0
2022-08-24 14:00:00,62.14,62.18,61.98,62.02,20732.0,61.6402,61.6798,61.4814,61.5211,20732.0
2022-08-24 14:30:00,62.02,62.02,61.84,61.95,26626.0,61.5211,61.5211,61.3426,61.4517,26626.0
2022-08-24 15:00:00,61.95,62.19,61.93,62.12,16758.0,61.4517,61.6898,61.4319,61.6203,16758.0
2022-08-24 15:30:00,62.13,62.33,62.05,62.11,94037.0,61.6302,61.8286,61.5509,61.6104,94037.0
2022-08-25 09:30:00,62.61,63.59,62.61,63.58,18737.0,62.1064,63.0785,62.1064,63.0686,18737.0
2022-08-25 10:00:00,63.63,63.89,63.51,63.85,26478.0,63.1182,63.3761,62.9991,63.3364,26478.0
2022-08-25 10:30:00,63.87,64.01,63.72,63.72,36084.0,63.3562,63.4951,63.2075,63.2075,36084.0
2022-08-25 11:00:00,63.67,63.68,63.46,63.54,17347.0,63.1579,63.1678,62.9495,63.0289,17347.0
2022-08-25 11:30:00,63.55,63.76,63.48,63.76,18538.0,63.0388,63.2471,62.9694,63.2471,18538.0
2022-08-25 12:00:00,63.73,63.73,63.39,63.54,23359.0,63.2174,63.2174,62.8801,63.0289,23359.0
2022-08-25 12:30:00,63.51,63.54,63.24,63.36,19335.0,62.9991,63.0289,62.7313,62.8503,19335.0
2022-08-25 13:00:00,63.38,63.57,63.37,63.55,12482.0,62.8702,63.0587,62.8603,63.0388,12482.0
2022-08-25 13:30:00,63.56,63.73,63.52,63.66,13803.0,63.0487,63.2174,63.0091,63.1479,13803.0
2022-08-25 14:00:00,63.68,63.84,63.56,63.81,27331.0,63.1678,63.3265,63.0487,63.2967,27331.0
2022-08-25 14:30:00,63.79,63.81,63.49,63.51,16771.0,63.2769,63.2967,62.9793,62.9991,16771.0
2022-08-25 15:00:00,63.52,63.74,63.46,63.74,28452.0,63.0091,63.2273,62.9495,63.2273,28452.0
2022-08-25 15:30:00,63.79,64.19,63.69,64.17,79028.0,63.2769,63.6737,63.1777,63.6538,79028.0
2022-08-26 09:30:00,64.0,64.18,63.63,64.1,17583.0,63.4852,63.6638,63.1182,63.5844,17583.0
2022-08-26 10:00:00,63.75,63.89,63.02,63.1,21242.0,63.2372,63.3761,62.5131,62.5924,21242.0
2022-08-26 10:30:00,63.06,63.06,62.62,62.77,35174.0,62.5528,62.5528,62.1163,62.2651,35174.0
2022-08-26 11:00:00,62.81,62.87,62.45,62.66,40114.0,62.3048,62.3643,61.9477,62.156,40114.0
2022-08-26 11:30:00,62.69,62.76,62.61,62.69,11678.0,62.1857,62.2552,62.1064,62.1857,11678.0
2022-08-26 12:00:00,62.67,62.68,62.57,62.59,11480.0,62.1659,62.1758,62.0667,62.0865,11480.0
2022-08-26 12:30:00,62.58,62.69,62.47,62.69,17301.0,62.0766,62.1857,61.9675,62.1857,17301.0
2022-08-26 13:00:00,62.67,62.76,62.61,62.67,12724.0,62.1659,62.2552,62.1064,62.1659,12724.0
2022-08-26 13:30:00,62.65,62.65,62.43,62.52,9414.0,62.1461,62.1461,61.9278,62.0171,9414.0
2022-08-26 14:00:00,62.55,62.61,62.35,62.49,15068.0,62.0469,62.1064,61.8485,61.9873,15068.0
2022-08-26 14:30:00,62.46,62.58,62.34,62.38,17801.0,61.9576,62.0766,61.8386,61.8782,17801.0
2022-08-26 15:00:00,62.37,62.43,62.14,62.28,27175.0,61.8683,61.9278,61.6402,61.779,27175.0
2022-08-26 15:30:00,62.27,62.31,62.02,62.15,117072.0,61.7691,61.8088,61.5211,61.6501,117072.0
2022-08-29 09:30:00,61.35,61.76,61.21,61.63,39584.0,60.8565,61.2632,60.7176,61.1343,39584.0
2022-08-29 10:00:00,61.67,61.72,61.42,61.52,37773.0,61.1739,61.2235,60.926,61.0251,37773.0
2022-08-29 10:30:00,61.54,61.57,61.12,61.25,60583.0,61.045,61.0747,60.6284,60.7573,60583.0
2022-08-29 11:00:00,61.26,61.66,61.26,61.58,31409.0,60.7672,61.164,60.7672,61.0847,31409.0
2022-08-29 11:30:00,61.57,61.8,61.5,61.68,18380.0,61.0747,61.3029,61.0053,61.1839,18380.0
2022-08-29 12:00:00,61.69,61.84,61.65,61.84,14729.0,61.1938,61.3426,61.1541,61.3426,14729.0
2022-08-29 12:30:00,61.84,62.08,61.75,61.97,15921.0,61.3426,61.5806,61.2533,61.4715,15921.0
2022-08-29 13:00:00,61.96,62.24,61.96,62.13,34991.0,61.4616,61.7394,61.4616,61.6302,34991.0
2022-08-29 13:30:00,62.12,62.57,62.09,62.49,51624.0,61.6203,62.0667,61.5906,61.9873,51624.0
2022-08-29 14:00:00,62.49,62.51,62.25,62.43,41655.0,61.9873,62.0072,61.7493,61.9278,41655.0
2022-08-29 14:30:00,62.42,62.54,62.27,62.44,24707.0,61.9179,62.0369,61.7691,61.9377,24707.0
2022-08-29 15:00:00,62.44,62.51,62.22,62.22,21927.0,61.9377,62.0072,61.7195,61.7195,21927.0
2022-08-29 15:30:00,62.19,62.33,61.9,61.92,141133.0,61.6898,61.8286,61.4021,61.4219,141133.0
2022-08-30 09:30:00,62.18,62.26,61.54,61.67,21554.0,61.6798,61.7592,61.045,61.1739,21554.0
2022-08-30 10:00:00,61.74,61.82,61.26,61.31,34360.0,61.2434,61.3227,60.7672,60.8168,34360.0
2022-08-30 10:30:00,61.29,61.38,60.43,60.95,55011.0,60.797,60.8863,59.9439,60.4597,55011.0
2022-08-30 11:00:00,60.94,61.0,60.69,60.82,46869.0,60.4498,60.5093,60.2018,60.3308,46869.0
2022-08-30 11:30:00,60.86,61.13,60.79,61.12,24041.0,60.3705,60.6383,60.301,60.6284,24041.0
2022-08-30 12:00:00,61.13,61.4,61.13,61.19,33191.0,60.6383,60.9061,60.6383,60.6978,33191.0
2022-08-30 12:30:00,61.18,61.19,60.78,60.94,32962.0,60.6879,60.6978,60.2911,60.4498,32962.0
2022-08-30 13:00:00,60.95,61.04,60.75,60.91,22018.0,60.4597,60.549,60.2613,60.4201,22018.0
2022-08-30 13:30:00,60.89,61.19,60.84,61.11,17296.0,60.4002,60.6978,60.3506,60.6184,17296.0
2022-08-30 14:00:00,61.16,61.18,60.74,60.79,26454.0,60.668,60.6879,60.2514,60.301,26454.0
2022-08-30 14:30:00,60.77,61.0,60.77,60.9,20455.0,60.2812,60.5093,60.2812,60.4101,20455.0
2022-08-30 15:00:00,60.87,61.27,60.87,61.03,23525.0,60.3804,60.7772,60.3804,60.5391,23525.0
2022-08-30 15:30:00,61.0,61.16,60.82,60.99,131413.0,60.5093,60.668,60.3308,60.4994,131413.0
2022-08-31 09:30:00,60.98,61.39,60.5,61.03,48582.0,60.4895,60.8962,60.0134,60.5391,48582.0
2022-08-31 10:00:00,60.99,61.33,60.89,60.91,46077.0,60.4994,60.8367,60.4002,60.4201,46077.0
2022-08-31 10:30:00,60.75,61.12,60.67,60.84,26277.0,60.2613,60.6284,60.182,60.3506,26277.0
2022-08-31 11:00:00,60.79,60.91,60.54,60.84,24285.0,60.301,60.4201,60.053,60.3506,24285.0
2022-08-31 11:30:00,60.8,61.08,60.78,61.06,20740.0,60.3109,60.5887,60.2911,60.5688,20740.0
2022-08-31 12:00:00,61.04,61.09,60.92,60.99,15951.0,60.549,60.5986,60.43,60.4994,15951.0
2022-08-31 12:30:00,60.98,60.98,60.79,60.86,13728.0,60.4895,60.4895,60.301,60.3705,13728.0
2022-08-31 13:00:00,60.86,60.94,60.69,60.75,16581.0,60.3705,60.4498,60.2018,60.2613,16581.0
2022-08-31 13:30:00,60.75,60.75,60.59,60.63,18475.0,60.2613,60.2613,60.1026,60.1423,18475.0
2022-08-31 14:00:00,60.64,60.69,60.53,60.58,21346.0,60.1522,60.2018,60.0431,60.0927,21346.0
2022-08-31 14:30:00,60.5,60.53,60.22,60.33,35264.0,60.0134,60.0431,59.7356,59.8447,35264.0
2022-08-31 15:00:00,60.32,60.7,60.3,60.54,38219.0,59.8348,60.2117,59.815,60.053,38219.0
2022-08-31 15:30:00,60.51,60.9,60.26,60.3,132244.0,60.0233,60.4101,59.7753,59.815,132244.0
2022-09-01 09:30:00,59.58,59.7,58.86,58.99,28485.0,59.1008,59.2198,58.3865,58.5155,28485.0
2022-09-01 10:00:00,59.02,59.46,58.87,59.43,26341.0,58.5453,58.9817,58.3965,58.952,26341.0
2022-09-01 10:30:00,59.46,59.54,58.74,58.81,90090.0,58.9817,59.0611,58.2675,58.3369,90090.0
2022-09-01 11:00:00,58.78,58.87,58.31,58.33,40697.0,58.3072,58.3965,57.841,57.8608,40697.0
2022-09-01 11:30:00,58.31,58.55,57.82,57.89,128898.0,57.841,58.079,57.3549,57.4243,128898.0
2022-09-01 12:00:00,57.9,58.0,57.61,57.63,49004.0,57.4343,57.5335,57.1466,57.1664,49004.0
2022-09-01 12:30:00,57.58,57.65,57.35,57.42,63404.0,57.1168,57.1863,56.8887,56.9581,63404.0
2022-09-01 13:00:00,57.43,58.1,57.24,58.08,146471.0,56.968,57.6327,56.7796,57.6128,146471.0
2022-09-01 13:30:00,58.1,58.1,57.7,57.73,29350.0,57.6327,57.6327,57.2359,57.2656,29350.0
2022-09-01 14:00:00,57.76,58.28,57.76,58.19,33559.0,57.2954,57.8112,57.2954,57.7219,33559.0
2022-09-01 14:30:00,58.19,58.47,58.14,58.34,39600.0,57.7219,57.9997,57.6723,57.8707,39600.0
2022-09-01 15:00:00,58.32,58.46,58.09,58.12,57681.0,57.8509,57.9898,57.6227,57.6525,57681.0
2022-09-01 15:30:00,58.06,58.3,57.99,58.24,223028.0,57.593,57.831,57.5235,57.7715,223028.0
2022-09-02 09:30:00,59.17,59.21,58.43,58.7,32482.0,58.6941,58.7337,57.96,58.2278,32482.0
2022-09-02 10:00:00,58.66,59.65,58.53,59.55,68523.0,58.1882,59.1702,58.0592,59.071,68523.0
2022-09-02 10:30:00,59.6,59.73,59.24,59.28,63732.0,59.1206,59.2495,58.7635,58.8032,63732.0
2022-09-02 11:00:00,59.29,59.5,59.21,59.3,23317.0,58.8131,59.0214,58.7337,58.823,23317.0
2022-09-02 11:30:00,59.32,59.48,59.21,59.34,23694.0,58.8428,59.0016,58.7337,58.8627,23694.0
2022-09-02 12:00:00,59.36,59.48,58.97,59.03,18421.0,58.8825,59.0016,58.4957,58.5552,18421.0
2022-09-02 12:30:00,59.03,59.1,58.59,58.66,15975.0,58.5552,58.6246,58.1187,58.1882,15975.0
2022-09-02 13:00:00,58.68,58.68,57.97,57.99,15258.0,58.208,58.208,57.5037,57.5235,15258.0
2022-09-02 13:30:00,57.97,58.25,57.97,58.07,21092.0,57.5037,57.7815,57.5037,57.6029,21092.0
2022-09-02 14:00:00,58.05,58.18,58.0,58.15,28621.0,57.5831,57.712,57.5335,57.6823,28621.0
2022-09-02 14:30:00,58.15,58.21,57.91,57.94,43641.0,57.6823,57.7418,57.4442,57.4739,43641.0
2022-09-02 15:00:00,57.92,58.1,57.68,57.75,34895.0,57.4541,57.6327,57.216,57.2855,34895.0
2022-09-02 15:30:00,57.75,57.89,57.51,57.8,125533.0,57.2855,57.4243,57.0474,57.3351,125533.0
2022-09-06 09:30:00,58.0,58.08,57.3,57.43,28693.0,57.5335,57.6128,56.8391,56.968,28693.0
2022-09-06 10:00:00,57.38,57.38,56.62,56.89,39427.0,56.9185,56.9185,56.1646,56.4324,39427.0
2022-09-06 10:30:00,56.83,57.31,56.69,57.29,21193.0,56.3729,56.849,56.234,56.8292,21193.0
2022-09-06 11:00:00,57.23,57.36,57.04,57.05,44261.0,56.7697,56.8986,56.5812,56.5911,44261.0
2022-09-06 11:30:00,57.08,57.58,57.08,57.46,21382.0,56.6209,57.1168,56.6209,56.9978,21382.0
2022-09-06 12:00:00,57.46,57.58,57.13,57.26,30059.0,56.9978,57.1168,56.6705,56.7994,30059.0
2022-09-06 12:30:00,57.28,57.48,57.2,57.43,14107.0,56.8193,57.0176,56.7399,56.968,14107.0
2022-09-06 13:00:00,57.42,57.42,56.99,57.09,18600.0,56.9581,56.9581,56.5316,56.6308,18600.0
2022-09-06 13:30:00,57.08,57.22,57.02,57.21,20397.0,56.6209,56.7597,56.5613,56.7498,20397.0
2022-09-06 14:00:00,57.21,57.43,57.19,57.31,21406.0,56.7498,56.968,56.73,56.849,21406.0
2022-09-06 14:30:00,57.3,57.31,57.08,57.13,17944.0,56.8391,56.849,56.6209,56.6705,17944.0
2022-09-06 15:00:00,57.16,57.26,56.95,57.12,28248.0,56.7002,56.7994,56.4919,56.6605,28248.0
2022-09-06 15:30:00,57.11,57.22,56.89,57.17,109186.0,56.6506,56.7597,56.4324,56.7101,109186.0
2022-09-07 09:30:00,56.89,57.14,56.02,56.47,85772.0,56.4324,56.6804,55.5694,56.0158,85772.0
2022-09-07 10:00:00,56.46,56.62,56.3,56.62,55802.0,56.0059,56.1646,55.8471,56.1646,55802.0
2022-09-07 10:30:00,56.62,56.72,56.48,56.7,104400.0,56.1646,56.2638,56.0257,56.2439,104400.0
2022-09-07 11:00:00,56.71,57.07,56.7,56.87,87459.0,56.2538,56.6109,56.2439,56.4126,87459.0
2022-09-07 11:30:00,56.87,56.93,56.62,56.78,58103.0,56.4126,56.4721,56.1646,56.3233,58103.0
2022-09-07 12:00:00,56.78,56.87,56.45,56.61,39864.0,56.3233,56.4126,55.9959,56.1546,39864.0
2022-09-07 12:30:00,56.6,56.75,56.43,56.72,55569.0,56.1447,56.2935,55.9761,56.2638,55569.0
2022-09-07 13:00:00,56.72,57.1,56.69,57.02,47351.0,56.2638,56.6407,56.234,56.5613,47351.0
2022-09-07 13:30:00,57.01,57.62,56.98,57.5,97479.0,56.5514,57.1565,56.5217,57.0375,97479.0
2022-09-07 14:00:00,57.5,57.71,57.45,57.7,60364.0,57.0375,57.2458,56.9879,57.2359,60364.0
2022-09-07 14:30:00,57.69,57.82,57.66,57.81,55968.0,57.226,57.3549,57.1962,57.345,55968.0
2022-09-07 15:00:00,57.82,58.15,57.78,58.13,67749.0,57.3549,57.6823,57.3152,57.6624,67749.0
2022-09-07 15:30:00,58.11,58.23,57.92,58.06,242001.0,57.6426,57.7616,57.4541,57.593,242001.0
2022-09-08 09:30:00,57.43,57.64,56.85,57.32,35010.0,56.968,57.1764,56.3927,56.8589,35010.0
2022-09-08 10:00:00,57.32,57.6,56.99,57.28,52801.0,56.8589,57.1367,56.5316,56.8193,52801.0
2022-09-08 10:30:00,57.28,57.95,57.28,57.87,22625.0,56.8193,57.4839,56.8193,57.4045,22625.0
2022-09-08 11:00:00,57.86,58.54,57.85,58.51,59083.0,57.3946,58.0691,57.3847,58.0394,59083.0
2022-09-08 11:30:00,58.52,58.68,58.42,58.66,23360.0,58.0493,58.208,57.9501,58.1882,23360.0
2022-09-08 12:00:00,58.68,58.69,57.92,58.36,69623.0,58.208,58.2179,57.4541,57.8906,69623.0
2022-09-08 12:30:00,58.37,58.8,58.35,58.63,17479.0,57.9005,58.327,57.8806,58.1584,17479.0
2022-09-08 13:00:00,58.64,58.92,58.46,58.89,35942.0,58.1683,58.4461,57.9898,58.4163,35942.0
2022-09-08 13:30:00,58.9,58.9,58.67,58.81,18645.0,58.4262,58.4262,58.1981,58.3369,18645.0
2022-09-08 14:00:00,58.78,59.07,58.76,58.9,28928.0,58.3072,58.5949,58.2873,58.4262,28928.0
2022-09-08 14:30:00,58.89,58.99,58.65,58.73,21239.0,58.4163,58.5155,58.1782,58.2576,21239.0
2022-09-08 15:00:00,58.75,59.03,58.64,58.98,20302.0,58.2774,58.5552,58.1683,58.5056,20302.0
2022-09-08 15:30:00,58.98,59.04,58.72,59.0,84416.0,58.5056,58.5651,58.2477,58.5254,84416.0
2022-09-09 09:30:00,59.39,59.65,59.07,59.64,57902.0,58.9123,59.1702,58.5949,59.1603,57902.0
2022-09-09 10:00:00,59.72,60.44,59.59,60.39,36619.0,59.2396,59.9538,59.1107,59.9042,36619.0
2022-09-09 10:30:00,60.31,60.49,60.24,60.39,24382.0,59.8249,60.0034,59.7554,59.9042,24382.0
2022-09-09 11:00:00,60.39,60.47,60.13,60.41,21573.0,59.9042,59.9836,59.6463,59.9241,21573.0
2022-09-09 11:30:00,60.41,60.6,60.36,60.56,11195.0,59.9241,60.1125,59.8745,60.0729,11195.0
2022-09-09 12:00:00,60.51,60.6,60.33,60.45,13434.0,60.0233,60.1125,59.8447,59.9638,13434.0
2022-09-09 12:30:00,60.44,60.66,60.41,60.64,13016.0,59.9538,60.1721,59.9241,60.1522,13016.0
2022-09-09 13:00:00,60.65,60.78,60.6,60.7,24737.0,60.1621,60.2911,60.1125,60.2117,24737.0
2022-09-09 13:30:00,60.71,60.82,60.68,60.77,13723.0,60.2217,60.3308,60.1919,60.2812,13723.0
2022-09-09 14:00:00,60.75,60.77,60.53,60.72,34549.0,60.2613,60.2812,60.0431,60.2316,34549.0
2022-09-09 14:30:00,60.72,60.73,60.54,60.55,15219.0,60.2316,60.2415,60.053,60.063,15219.0
2022-09-09 15:00:00,60.55,60.88,60.55,60.84,18142.0,60.063,60.3903,60.063,60.3506,18142.0
2022-09-09 15:30:00,60.83,60.88,60.61,60.73,102480.0,60.3407,60.3903,60.1225,60.2415,102480.0
2022-09-12 09:30:00,61.43,61.49,60.57,61.3,57105.0,60.9359,60.9954,60.0828,60.8069,57105.0
2022-09-12 10:00:00,61.35,61.56,61.13,61.49,25114.0,60.8565,61.0648,60.6383,60.9954,25114.0
2022-09-12 10:30:00,61.53,61.53,61.03,61.05,18017.0,61.0351,61.0351,60.5391,60.5589,18017.0
2022-09-12 11:00:00,61.01,61.09,60.72,61.09,18182.0,60.5193,60.5986,60.2316,60.5986,18182.0
2022-09-12 11:30:00,61.05,61.12,60.81,60.88,25255.0,60.5589,60.6284,60.3209,60.3903,25255.0
2022-09-12 12:00:00,60.87,60.89,60.48,60.69,18438.0,60.3804,60.4002,59.9935,60.2018,18438.0
2022-09-12 12:30:00,60.67,60.89,60.64,60.86,14823.0,60.182,60.4002,60.1522,60.3705,14823.0
2022-09-12 13:00:00,60.88,61.04,60.77,60.98,15820.0,60.3903,60.549,60.2812,60.4895,15820.0
2022-09-12 13:30:00,60.98,61.13,60.91,61.08,18969.0,60.4895,60.6383,60.4201,60.5887,18969.0
2022-09-12 14:00:00,61.06,61.23,61.0,61.17,23267.0,60.5688,60.7375,60.5093,60.678,23267.0
2022-09-12 14:30:00,61.15,61.2,60.98,61.14,21682.0,60.6581,60.7077,60.4895,60.6482,21682.0
2022-09-12 15:00:00,61.14,61.33,61.13,61.19,21451.0,60.6482,60.8367,60.6383,60.6978,21451.0
2022-09-12 15:30:00,61.18,61.58,61.18,61.46,146884.0,60.6879,61.0847,60.6879,60.9656,146884.0
2022-09-13 09:30:00,59.29,59.99,59.26,59.92,45208.0,58.8131,59.5075,58.7833,59.438,45208.0
2022-09-13 10:00:00,59.82,59.9,59.6,59.83,29628.0,59.3388,59.4182,59.1206,59.3487,29628.0
2022-09-13 10:30:00,59.85,59.87,59.26,59.51,21573.0,59.3686,59.3884,58.7833,59.0313,21573.0
2022-09-13 11:00:00,59.53,59.74,59.49,59.62,13191.0,59.0512,59.2595,59.0115,59.1404,13191.0
2022-09-13 11:30:00,59.64,59.72,59.41,59.58,11655.0,59.1603,59.2396,58.9321,59.1008,11655.0
2022-09-13 12:00:00,59.59,59.93,59.56,59.64,11341.0,59.1107,59.4479,59.0809,59.1603,11341.0
2022-09-13 12:30:00,59.62,59.76,59.55,59.56,9736.0,59.1404,59.2793,59.071,59.0809,9736.0
2022-09-13 13:00:00,59.54,59.84,59.49,59.84,12829.0,59.0611,59.3587,59.0115,59.3587,12829.0
2022-09-13 13:30:00,59.78,59.82,59.57,59.57,10508.0,59.2991,59.3388,59.0908,59.0908,10508.0
2022-09-13 14:00:00,59.59,59.71,59.47,59.51,19000.0,59.1107,59.2297,58.9916,59.0313,19000.0
2022-09-13 14:30:00,59.52,59.54,59.22,59.26,41788.0,59.0412,59.0611,58.7436,58.7833,41788.0
2022-09-13 15:00:00,59.27,59.36,59.09,59.09,48369.0,58.7932,58.8825,58.6147,58.6147,48369.0
2022-09-13 15:30:00,59.07,59.24,58.87,59.11,174478.0,58.5949,58.7635,58.3965,58.6345,174478.0
2022-09-14 09:30:00,59.07,59.12,58.63,58.66,47060.0,58.5949,58.6445,58.1584,58.1882,47060.0
2022-09-14 10:00:00,58.69,58.76,57.77,57.78,57304.0,58.2179,58.2873,57.3053,57.3152,57304.0
2022-09-14 10:30:00,57.79,58.78,57.77,58.76,53352.0,57.3252,58.3072,57.3053,58.2873,53352.0
2022-09-14 11:00:00,58.79,59.04,58.67,58.75,20364.0,58.3171,58.5651,58.1981,58.2774,20364.0
2022-09-14 11:30:00,58.73,58.78,58.43,58.55,69307.0,58.2576,58.3072,57.96,58.079,69307.0
2022-09-14 12:00:00,58.55,58.82,58.53,58.68,32821.0,58.079,58.3469,58.0592,58.208,32821.0
2022-09-14 12:30:00,58.69,59.01,58.69,58.91,16571.0,58.2179,58.5353,58.2179,58.4361,16571.0
2022-09-14 13:00:00,58.92,58.96,58.74,58.77,16336.0,58.4461,58.4857,58.2675,58.2973,16336.0
2022-09-14 13:30:00,58.77,58.77,58.37,58.45,31333.0,58.2973,58.2973,57.9005,57.9798,31333.0
2022-09-14 14:00:00,58.46,58.52,58.28,58.34,27373.0,57.9898,58.0493,57.8112,57.8707,27373.0
2022-09-14 14:30:00,58.36,58.47,58.21,58.23,25954.0,57.8906,57.9997,57.7418,57.7616,25954.0
2022-09-14 15:00:00,58.23,58.51,58.06,58.4,55348.0,57.7616,58.0394,57.593,57.9302,55348.0
2022-09-14 15:30:00,58.38,59.16,58.23,59.11,179284.0,57.9104,58.6841,57.7616,58.6345,179284.0
2022-09-15 09:30:00,59.31,59.44,58.75,59.41,23672.0,58.8329,58.9619,58.2774,58.9321,23672.0
2022-09-15 10:00:00,59.44,59.73,59.29,59.33,50717.0,58.9619,59.2495,58.8131,58.8528,50717.0
2022-09-15 10:30:00,59.35,59.49,59.07,59.11,26022.0,58.8726,59.0115,58.5949,58.6345,26022.0
2022-09-15 11:00:00,59.06,59.28,58.88,59.26,15285.0,58.5849,58.8032,58.4064,58.7833,15285.0
2022-09-15 11:30:00,59.22,59.34,59.11,59.28,15296.0,58.7436,58.8627,58.6345,58.8032,15296.0
2022-09-15 12:00:00,59.28,59.61,59.2,59.54,35435.0,58.8032,59.1305,58.7238,59.0611,35435.0
2022-09-15 12:30:00,59.55,59.63,59.5,59.63,20594.0,59.071,59.1504,59.0214,59.1504,20594.0
2022-09-15 13:00:00,59.73,60.07,59.67,59.98,19968.0,59.2495,59.5868,59.19,59.4975,19968.0
2022-09-15 13:30:00,59.94,59.95,59.64,59.69,13080.0,59.4579,59.4678,59.1603,59.2099,13080.0
2022-09-15 14:00:00,59.64,59.72,59.44,59.69,21483.0,59.1603,59.2396,58.9619,59.2099,21483.0
2022-09-15 14:30:00,59.66,59.73,59.39,59.39,29828.0,59.1801,59.2495,58.9123,58.9123,29828.0
2022-09-15 15:00:00,59.38,59.41,58.98,59.08,42739.0,58.9024,58.9321,58.5056,58.6048,42739.0
2022-09-15 15:30:00,59.04,59.2,58.93,59.04,116428.0,58.5651,58.7238,58.456,58.5651,116428.0
2022-09-16 09:30:00,58.25,58.55,57.7,57.76,166648.0,57.7815,58.079,57.2359,57.2954,166648.0
2022-09-16 10:00:00,57.78,58.19,57.57,58.19,48719.0,57.3152,57.7219,57.1069,57.7219,48719.0
2022-09-16 10:30:00,58.23,58.59,58.16,58.22,24540.0,57.7616,58.1187,57.6922,57.7517,24540.0
2022-09-16 11:00:00,58.24,58.45,58.07,58.15,25255.0,57.7715,57.9798,57.6029,57.6823,25255.0
2022-09-16 11:30:00,58.11,58.32,58.05,58.32,21725.0,57.6426,57.8509,57.5831,57.8509,21725.0
2022-09-16 12:00:00,58.33,58.33,57.7,57.74,21363.0,57.8608,57.8608,57.2359,57.2756,21363.0
2022-09-16 12:30:00,57.72,57.84,57.56,57.84,18078.0,57.2557,57.3748,57.097,57.3748,18078.0
2022-09-16 13:00:00,57.84,57.88,57.72,57.83,20466.0,57.3748,57.4144,57.2557,57.3648,20466.0
2022-09-16 13:30:00,57.83,57.94,57.6,57.67,21929.0,57.3648,57.4739,57.1367,57.2061,21929.0
2022-09-16 14:00:00,57.66,57.99,57.65,57.96,29867.0,57.1962,57.5235,57.1863,57.4938,29867.0
2022-09-16 14:30:00,57.95,58.21,57.87,58.21,28266.0,57.4839,57.7418,57.4045,57.7418,28266.0
2022-09-16 15:00:00,58.2,58.31,58.06,58.1,34903.0,57.7319,57.841,57.593,57.6327,34903.0
2022-09-16 15:30:00,58.09,58.55,57.98,58.4,195578.0,57.6227,58.079,57.5136,57.9302,195578.0
2022-09-19 09:30:00,57.9,58.98,57.79,58.87,21296.0,57.4343,58.5056,57.3252,58.3965,21296.0
2022-09-19 10:00:00,58.79,58.82,58.55,58.74,27597.0,58.3171,58.3469,58.079,58.2675,27597.0
2022-09-19 10:30:00,58.72,58.93,58.48,58.64,35647.0,58.2477,58.456,58.0096,58.1683,35647.0
2022-09-19 11:00:00,58.65,58.86,58.41,58.45,34654.0,58.1782,58.3865,57.9402,57.9798,34654.0
2022-09-19 11:30:00,58.46,58.63,58.33,58.43,25681.0,57.9898,58.1584,57.8608,57.96,25681.0
2022-09-19 12:00:00,58.43,58.76,58.32,58.72,44680.0,57.96,58.2873,57.8509,58.2477,44680.0
2022-09-19 12:30:00,58.7,59.15,58.7,59.13,39012.0,58.2278,58.6742,58.2278,58.6544,39012.0
2022-09-19 13:00:00,59.16,59.39,59.06,59.37,41258.0,58.6841,58.9123,58.5849,58.8924,41258.0
2022-09-19 13:30:00,59.38,59.4,59.2,59.32,40169.0,58.9024,58.9222,58.7238,58.8428,40169.0
2022-09-19 14:00:00,59.33,59.41,59.13,59.18,29381.0,58.8528,58.9321,58.6544,58.704,29381.0
2022-09-19 14:30:00,59.2,59.26,59.01,59.06,29403.0,58.7238,58.7833,58.5353,58.5849,29403.0
2022-09-19 15:00:00,59.07,59.6,59.07,59.52,45052.0,58.5949,59.1206,58.5949,59.0412,45052.0
2022-09-19 15:30:00,59.53,59.68,59.43,59.59,199697.0,59.0512,59.1999,58.952,59.1107,199697.0
2022-09-20 09:30:00,59.17,59.24,58.5,58.67,18531.0,58.6941,58.7635,58.0294,58.1981,18531.0
2022-09-20 10:00:00,58.68,58.89,58.46,58.68,26252.0,58.208,58.4163,57.9898,58.208,26252.0
2022-09-20 10:30:00,58.66,58.75,58.43,58.75,30218.0,58.1882,58.2774,57.96,58.2774,30218.0
2022-09-20 11:00:00,58.75,58.89,58.71,58.77,13062.0,58.2774,58.4163,58.2378,58.2973,13062.0
2022-09-20 11:30:00,58.77,58.92,58.65,58.9,18336.0,58.2973,58.4461,58.1782,58.4262,18336.0
2022-09-20 12:00:00,58.88,58.93,58.68,58.7,10396.0,58.4064,58.456,58.208,58.2278,10396.0
2022-09-20 12:30:00,58.7,58.71,58.5,58.61,16928.0,58.2278,58.2378,58.0294,58.1386,16928.0
2022-09-20 13:00:00,58.6,58.61,58.27,58.29,20682.0,58.1286,58.1386,57.8013,57.8211,20682.0
2022-09-20 13:30:00,58.26,58.46,58.2,58.28,20146.0,57.7914,57.9898,57.7319,57.8112,20146.0
2022-09-20 14:00:00,58.28,58.76,58.28,58.68,37937.0,57.8112,58.2873,57.8112,58.208,37937.0
2022-09-20 14:30:00,58.63,58.93,58.58,58.85,45088.0,58.1584,58.456,58.1088,58.3766,45088.0
2022-09-20 15:00:00,58.84,58.99,58.74,58.88,26147.0,58.3667,58.5155,58.2675,58.4064,26147.0
2022-09-20 15:30:00,58.85,59.24,58.76,59.0,118847.0,58.3766,58.7635,58.2873,58.5254,118847.0
2022-09-21 09:30:00,59.93,60.78,59.71,59.76,86717.0,59.4479,60.2911,59.2297,59.2793,86717.0
2022-09-21 10:00:00,59.8,60.06,59.55,60.06,58874.0,59.319,59.5769,59.071,59.5769,58874.0
2022-09-21 10:30:00,60.1,60.22,59.99,60.06,23476.0,59.6166,59.7356,59.5075,59.5769,23476.0
2022-09-21 11:00:00,60.06,60.22,60.01,60.2,30109.0,59.5769,59.7356,59.5273,59.7158,30109.0
2022-09-21 11:30:00,60.19,60.21,60.06,60.19,21094.0,59.7058,59.7257,59.5769,59.7058,21094.0
2022-09-21 12:00:00,60.18,60.27,60.15,60.23,25511.0,59.6959,59.7852,59.6662,59.7455,25511.0
2022-09-21 12:30:00,60.25,60.41,60.22,60.23,13897.0,59.7654,59.9241,59.7356,59.7455,13897.0
2022-09-21 13:00:00,60.21,60.28,60.13,60.27,20177.0,59.7257,59.7951,59.6463,59.7852,20177.0
2022-09-21 13:30:00,60.25,60.47,60.25,60.44,22696.0,59.7654,59.9836,59.7654,59.9538,22696.0
2022-09-21 14:00:00,60.45,60.49,59.44,59.67,46564.0,59.9638,60.0034,58.9619,59.19,46564.0
2022-09-21 14:30:00,59.64,61.15,59.53,60.63,84956.0,59.1603,60.6581,59.0512,60.1423,84956.0
2022-09-21 15:00:00,60.71,60.71,59.49,59.51,56150.0,60.2217,60.2217,59.0115,59.0313,56150.0
2022-09-21 15:30:00,59.48,59.64,58.87,58.89,162040.0,59.0016,59.1603,58.3965,58.4163,162040.0
2022-09-22 09:30:00,59.01,59.03,58.18,58.27,92699.0,58.5353,58.5552,57.712,57.8013,92699.0
2022-09-22 10:00:00,58.17,58.25,57.86,58.13,27821.0,57.7021,57.7815,57.3946,57.6624,27821.0
2022-09-22 10:30:00,58.14,58.22,57.75,57.78,24097.0,57.6723,57.7517,57.2855,57.3152,24097.0
2022-09-22 11:00:00,57.77,57.82,57.6,57.79,36482.0,57.3053,57.3549,57.1367,57.3252,36482.0
2022-09-22 11:30:00,57.79,57.98,57.65,57.66,23250.0,57.3252,57.5136,57.1863,57.1962,23250.0
2022-09-22 12:00:00,57.69,57.86,57.56,57.71,34035.0,57.226,57.3946,57.097,57.2458,34035.0
2022-09-22 12:30:00,57.73,57.92,57.67,57.8,27982.0,57.2656,57.4541,57.2061,57.3351,27982.0
2022-09-22 13:00:00,57.82,57.87,57.71,57.8,28066.0,57.3549,57.4045,57.2458,57.3351,28066.0
2022-09-22 13:30:00,57.8,57.84,57.6,57.73,29611.0,57.3351,57.3748,57.1367,57.2656,29611.0
2022-09-22 14:00:00,57.74,57.77,57.37,57.43,32233.0,57.2756,57.3053,56.9085,56.968,32233.0
2022-09-22 14:30:00,57.44,57.63,57.4,57.52,42195.0,56.978,57.1664,56.9383,57.0573,42195.0
2022-09-22 15:00:00,57.53,57.84,57.53,57.74,43231.0,57.0672,57.3748,57.0672,57.2756,43231.0
2022-09-22 15:30:00,57.75,58.21,57.55,57.56,150885.0,57.2855,57.7418,57.0871,57.097,150885.0
2022-09-23 09:30:00,56.69,57.43,55.84,55.84,53983.0,56.234,56.968,55.3908,55.3908,53983.0
2022-09-23 10:00:00,55.82,56.09,55.55,55.87,49098.0,55.371,55.6388,55.1032,55.4206,49098.0
2022-09-23 10:30:00,55.89,56.02,55.73,55.73,47471.0,55.4404,55.5694,55.2817,55.2817,47471.0
2022-09-23 11:00:00,55.73,55.96,55.68,55.87,42133.0,55.2817,55.5099,55.2321,55.4206,42133.0
2022-09-23 11:30:00,55.87,56.0,55.57,55.87,35008.0,55.4206,55.5496,55.123,55.4206,35008.0
2022-09-23 12:00:00,55.86,55.86,55.35,55.38,39418.0,55.4107,55.4107,54.9048,54.9345,39418.0
2022-09-23 12:30:00,55.4,55.52,55.26,55.5,115288.0,54.9544,55.0734,54.8155,55.0536,115288.0
2022-09-23 13:00:00,55.5,55.67,55.4,55.41,54466.0,55.0536,55.2222,54.9544,54.9643,54466.0
2022-09-23 13:30:00,55.42,55.76,55.41,55.73,30779.0,54.9742,55.3115,54.9643,55.2817,30779.0
2022-09-23 14:00:00,55.7,55.8,55.4,55.54,32951.0,55.252,55.3512,54.9544,55.0933,32951.0
2022-09-23 14:30:00,55.52,55.52,55.26,55.37,37603.0,55.0734,55.0734,54.8155,54.9246,37603.0
2022-09-23 15:00:00,55.38,55.94,55.36,55.93,92685.0,54.9345,55.49,54.9147,55.4801,92685.0
2022-09-23 15:30:00,55.98,56.34,55.93,56.31,275896.0,55.5297,55.8868,55.4801,55.8571,275896.0
2022-09-26 09:30:00,55.96,56.82,55.58,56.68,52112.0,55.5099,56.363,55.1329,56.2241,52112.0
2022-09-26 10:00:00,56.67,57.38,56.56,57.2,95703.0,56.2142,56.9185,56.105,56.7399,95703.0
2022-09-26 10:30:00,57.14,57.18,56.67,56.76,24693.0,56.6804,56.7201,56.2142,56.3034,24693.0
2022-09-26 11:00:00,56.8,56.86,56.32,56.37,29674.0,56.3431,56.4026,55.867,55.9166,29674.0
2022-09-26 11:30:00,56.35,56.53,56.27,56.42,28915.0,55.8967,56.0753,55.8174,55.9662,28915.0
2022-09-26 12:00:00,56.38,56.45,56.12,56.13,21419.0,55.9265,55.9959,55.6686,55.6785,21419.0
2022-09-26 12:30:00,56.09,56.24,55.95,56.22,23876.0,55.6388,55.7876,55.5,55.7678,23876.0
2022-09-26 13:00:00,56.21,56.23,55.87,55.93,23698.0,55.7579,55.7777,55.4206,55.4801,23698.0
2022-09-26 13:30:00,55.94,56.27,55.94,55.96,37791.0,55.49,55.8174,55.49,55.5099,37791.0
2022-09-26 14:00:00,55.93,56.2,55.93,56.0,34059.0,55.4801,55.7479,55.4801,55.5496,34059.0
2022-09-26 14:30:00,56.01,56.28,55.91,56.21,55179.0,55.5595,55.8273,55.4603,55.7579,55179.0
2022-09-26 15:00:00,56.2,56.34,56.07,56.15,54354.0,55.7479,55.8868,55.619,55.6983,54354.0
2022-09-26 15:30:00,56.12,56.39,56.03,56.18,334269.0,55.6686,55.9364,55.5793,55.7281,334269.0
2022-09-27 09:30:00,58.48,58.84,57.14,58.0,246905.0,58.0096,58.3667,56.6804,57.5335,246905.0
2022-09-27 10:00:00,58.0,58.11,57.58,57.84,130700.0,57.5335,57.6426,57.1168,57.3748,130700.0
2022-09-27 10:30:00,57.89,58.18,57.84,57.94,73559.0,57.4243,57.712,57.3748,57.4739,73559.0
2022-09-27 11:00:00,57.92,58.01,57.57,57.64,73681.0,57.4541,57.5434,57.1069,57.1764,73681.0
2022-09-27 11:30:00,57.61,57.82,57.43,57.75,63463.0,57.1466,57.3549,56.968,57.2855,63463.0
2022-09-27 12:00:00,57.75,57.75,56.76,56.91,107731.0,57.2855,57.2855,56.3034,56.4522,107731.0
2022-09-27 12:30:00,56.88,57.08,56.73,56.93,51980.0,56.4225,56.6209,56.2737,56.4721,51980.0
2022-09-27 13:00:00,56.91,56.98,56.74,56.91,57454.0,56.4522,56.5217,56.2836,56.4522,57454.0
2022-09-27 13:30:00,56.9,57.03,56.68,56.8,43325.0,56.4423,56.5713,56.2241,56.3431,43325.0
2022-09-27 14:00:00,56.78,57.1,56.75,57.08,48607.0,56.3233,56.6407,56.2935,56.6209,48607.0
2022-09-27 14:30:00,57.02,57.39,56.93,57.32,110889.0,56.5613,56.9284,56.4721,56.8589,110889.0
2022-09-27 15:00:00,57.31,57.64,57.1,57.45,66521.0,56.849,57.1764,56.6407,56.9879,66521.0
2022-09-27 15:30:00,57.46,57.53,57.19,57.41,409328.0,56.9978,57.0672,56.73,56.9482,409328.0
2022-09-28 09:30:00,57.0,59.16,56.76,59.11,88060.0,56.5415,58.6841,56.3034,58.6345,88060.0
2022-09-28 10:00:00,59.1,59.42,58.58,59.07,69931.0,58.6246,58.942,58.1088,58.5949,69931.0
2022-09-28 10:30:00,59.1,59.32,58.94,59.16,58276.0,58.6246,58.8428,58.4659,58.6841,58276.0
2022-09-28 11:00:00,59.13,59.64,59.04,59.21,78804.0,58.6544,59.1603,58.5651,58.7337,78804.0
2022-09-28 11:30:00,59.21,59.52,59.02,59.47,48420.0,58.7337,59.0412,58.5453,58.9916,48420.0
2022-09-28 12:00:00,59.47,59.71,59.34,59.38,47397.0,58.9916,59.2297,58.8627,58.9024,47397.0
2022-09-28 12:30:00,59.39,59.48,59.23,59.4,35513.0,58.9123,59.0016,58.7536,58.9222,35513.0
2022-09-28 13:00:00,59.41,59.64,59.27,59.47,41634.0,58.9321,59.1603,58.7932,58.9916,41634.0
2022-09-28 13:30:00,59.46,59.62,59.41,59.57,29033.0,58.9817,59.1404,58.9321,59.0908,29033.0
2022-09-28 14:00:00,59.58,59.77,59.53,59.74,31433.0,59.1008,59.2892,59.0512,59.2595,31433.0
2022-09-28 14:30:00,59.75,59.91,59.73,59.9,42038.0,59.2694,59.4281,59.2495,59.4182,42038.0
2022-09-28 15:00:00,59.89,60.17,59.86,60.05,87528.0,59.4083,59.686,59.3785,59.567,87528.0
2022-09-28 15:30:00,60.07,60.34,60.05,60.12,222642.0,59.5868,59.8546,59.567,59.6364,222642.0
2022-09-29 09:30:00,59.16,59.52,58.41,59.02,79457.0,58.6841,59.0412,57.9402,58.5453,79457.0
2022-09-29 10:00:00,59.02,59.23,58.79,59.0,67857.0,58.5453,58.7536,58.3171,58.5254,67857.0
2022-09-29 10:30:00,58.98,59.17,58.71,58.72,80688.0,58.5056,58.6941,58.2378,58.2477,80688.0
2022-09-29 11:00:00,58.7,58.96,58.54,58.8,28200.0,58.2278,58.4857,58.0691,58.327,28200.0
2022-09-29 11:30:00,58.77,59.31,58.72,59.15,21557.0,58.2973,58.8329,58.2477,58.6742,21557.0
2022-09-29 12:00:00,59.11,59.26,58.79,58.97,28962.0,58.6345,58.7833,58.3171,58.4957,28962.0
2022-09-29 12:30:00,58.98,59.09,58.91,58.92,15818.0,58.5056,58.6147,58.4361,58.4461,15818.0
2022-09-29 13:00:00,58.92,59.05,58.78,59.01,21684.0,58.4461,58.575,58.3072,58.5353,21684.0
2022-09-29 13:30:00,58.97,59.11,58.63,58.68,19977.0,58.4957,58.6345,58.1584,58.208,19977.0
2022-09-29 14:00:00,58.66,58.71,58.46,58.67,32088.0,58.1882,58.2378,57.9898,58.1981,32088.0
2022-09-29 14:30:00,58.65,58.88,58.61,58.61,23158.0,58.1782,58.4064,58.1386,58.1386,23158.0
2022-09-29 15:00:00,58.59,59.0,58.58,58.81,39976.0,58.1187,58.5254,58.1088,58.3369,39976.0
2022-09-29 15:30:00,58.82,59.33,58.79,59.15,286967.0,58.3469,58.8528,58.3171,58.6742,286967.0
2022-09-30 09:30:00,58.75,59.65,58.75,59.46,32451.0,58.2774,59.1702,58.2774,58.9817,32451.0
2022-09-30 10:00:00,59.52,59.53,58.8,59.11,47059.0,59.0412,59.0512,58.327,58.6345,47059.0
2022-09-30 10:30:00,59.13,59.83,59.13,59.73,43379.0,58.6544,59.3487,58.6544,59.2495,43379.0
2022-09-30 11:00:00,59.75,60.16,59.61,59.95,23919.0,59.2694,59.6761,59.1305,59.4678,23919.0
2022-09-30 11:30:00,59.97,59.99,59.52,59.59,15637.0,59.4876,59.5075,59.0412,59.1107,15637.0
2022-09-30 12:00:00,59.49,59.51,59.13,59.14,28819.0,59.0115,59.0313,58.6544,58.6643,28819.0
2022-09-30 12:30:00,59.14,59.47,59.12,59.29,20796.0,58.6643,58.9916,58.6445,58.8131,20796.0
2022-09-30 13:00:00,59.28,59.32,59.03,59.16,27685.0,58.8032,58.8428,58.5552,58.6841,27685.0
2022-09-30 13:30:00,59.16,59.25,58.68,58.82,45509.0,58.6841,58.7734,58.208,58.3469,45509.0
2022-09-30 14:00:00,58.8,58.93,58.42,58.51,40599.0,58.327,58.456,57.9501,58.0394,40599.0
2022-09-30 14:30:00,58.52,58.66,58.14,58.2,47168.0,58.0493,58.1882,57.6723,57.7319,47168.0
2022-09-30 15:00:00,58.18,58.43,57.91,58.13,41948.0,57.712,57.96,57.4442,57.6624,41948.0
2022-09-30 15:30:00,58.14,58.23,57.58,57.71,193443.0,57.6723,57.7616,57.1168,57.2458,193443.0
2022-10-03 09:30:00,58.67,58.74,57.71,57.95,62789.0,58.1981,58.2675,57.2458,57.4839,62789.0
2022-10-03 10:00:00,58.06,59.29,58.05,59.24,30697.0,57.593,58.8131,57.5831,58.7635,30697.0
2022-10-03 10:30:00,59.28,59.28,58.84,59.02,22111.0,58.8032,58.8032,58.3667,58.5453,22111.0
2022-10-03 11:00:00,59.04,59.16,58.7,58.84,85750.0,58.5651,58.6841,58.2278,58.3667,85750.0
2022-10-03 11:30:00,58.84,58.89,58.45,58.48,47139.0,58.3667,58.4163,57.9798,58.0096,47139.0
2022-10-03 12:00:00,58.49,58.9,58.48,58.54,38274.0,58.0195,58.4262,58.0096,58.0691,38274.0
2022-10-03 12:30:00,58.54,58.59,58.38,58.59,41442.0,58.0691,58.1187,57.9104,58.1187,41442.0
2022-10-03 13:00:00,58.6,58.74,58.45,58.7,56987.0,58.1286,58.2675,57.9798,58.2278,56987.0
2022-10-03 13:30:00,58.7,58.84,58.68,58.7,56778.0,58.2278,58.3667,58.208,58.2278,56778.0
2022-10-03 14:00:00,58.76,59.08,58.75,59.05,32297.0,58.2873,58.6048,58.2774,58.575,32297.0
2022-10-03 14:30:00,59.03,59.27,59.0,59.18,54903.0,58.5552,58.7932,58.5254,58.704,54903.0
2022-10-03 15:00:00,59.19,59.26,58.99,59.15,51650.0,58.7139,58.7833,58.5155,58.6742,51650.0
2022-10-03 15:30:00,59.16,59.18,58.73,58.81,230389.0,58.6841,58.704,58.2576,58.3369,230389.0
2022-10-04 09:30:00,59.88,60.67,59.84,60.67,62123.0,59.3983,60.182,59.3587,60.182,62123.0
2022-10-04 10:00:00,60.72,60.86,60.44,60.54,44497.0,60.2316,60.3705,59.9538,60.053,44497.0
2022-10-04 10:30:00,60.55,60.95,60.51,60.88,51094.0,60.063,60.4597,60.0233,60.3903,51094.0
2022-10-04 11:00:00,60.93,61.18,60.87,61.13,30402.0,60.4399,60.6879,60.3804,60.6383,30402.0
2022-10-04 11:30:00,61.14,61.26,60.94,61.19,32128.0,60.6482,60.7672,60.4498,60.6978,32128.0
2022-10-04 12:00:00,61.17,61.22,60.96,61.1,18128.0,60.678,60.7276,60.4697,60.6085,18128.0
2022-10-04 12:30:00,61.09,61.19,60.83,60.95,14423.0,60.5986,60.6978,60.3407,60.4597,14423.0
2022-10-04 13:00:00,60.94,60.98,60.55,60.72,17729.0,60.4498,60.4895,60.063,60.2316,17729.0
2022-10-04 13:30:00,60.74,61.22,60.72,61.14,25348.0,60.2514,60.7276,60.2316,60.6482,25348.0
2022-10-04 14:00:00,61.16,61.21,60.99,60.99,29397.0,60.668,60.7176,60.4994,60.4994,29397.0
2022-10-04 14:30:00,61.0,61.15,61.0,61.01,34015.0,60.5093,60.6581,60.5093,60.5193,34015.0
2022-10-04 15:00:00,61.02,61.07,60.78,61.01,28300.0,60.5292,60.5788,60.2911,60.5193,28300.0
2022-10-04 15:30:00,61.01,61.3,60.92,61.3,122747.0,60.5193,60.8069,60.43,60.8069,122747.0
2022-10-05 09:30:00,60.59,61.41,60.26,61.41,43361.0,60.1026,60.916,59.7753,60.916,43361.0
2022-10-05 10:00:00,61.35,61.36,60.87,61.07,95576.0,60.8565,60.8664,60.3804,60.5788,95576.0
2022-10-05 10:30:00,61.06,61.22,60.68,61.07,97536.0,60.5688,60.7276,60.1919,60.5788,97536.0
2022-10-05 11:00:00,61.05,61.48,61.05,61.32,49039.0,60.5589,60.9855,60.5589,60.8268,49039.0
2022-10-05 11:30:00,61.32,61.58,61.28,61.36,38850.0,60.8268,61.0847,60.7871,60.8664,38850.0
2022-10-05 12:00:00,61.35,61.73,61.17,61.72,28632.0,60.8565,61.2335,60.678,61.2235,28632.0
2022-10-05 12:30:00,61.72,62.15,61.7,61.96,38385.0,61.2235,61.6501,61.2037,61.4616,38385.0
2022-10-05 13:00:00,61.91,62.17,61.88,62.08,44890.0,61.412,61.6699,61.3823,61.5806,44890.0
2022-10-05 13:30:00,62.07,62.26,61.94,61.95,101680.0,61.5707,61.7592,61.4418,61.4517,101680.0
2022-10-05 14:00:00,61.93,62.06,61.78,61.87,67895.0,61.4319,61.5608,61.2831,61.3723,67895.0
2022-10-05 14:30:00,61.88,62.04,61.71,61.96,59082.0,61.3823,61.541,61.2136,61.4616,59082.0
2022-10-05 15:00:00,61.97,62.4,61.97,62.18,38562.0,61.4715,61.8981,61.4715,61.6798,38562.0
2022-10-05 15:30:00,62.18,62.41,62.14,62.31,172505.0,61.6798,61.908,61.6402,61.8088,172505.0
2022-10-06 09:30:00,61.92,62.53,61.92,62.14,52425.0,61.4219,62.027,61.4219,61.6402,52425.0
2022-10-06 10:00:00,62.12,62.13,61.66,61.77,30303.0,61.6203,61.6302,61.164,61.2731,30303.0
2022-10-06 10:30:00,61.77,62.3,61.74,62.3,25662.0,61.2731,61.7989,61.2434,61.7989,25662.0
2022-10-06 11:00:00,62.23,62.3,61.88,62.3,74182.0,61.7294,61.7989,61.3823,61.7989,74182.0
2022-10-06 11:30:00,62.29,62.5,62.14,62.14,41731.0,61.789,61.9973,61.6402,61.6402,41731.0
2022-10-06 12:00:00,62.11,62.17,61.96,62.17,40522.0,61.6104,61.6699,61.4616,61.6699,40522.0
2022-10-06 12:30:00,62.18,62.5,62.16,62.33,13686.0,61.6798,61.9973,61.66,61.8286,13686.0
2022-10-06 13:00:00,62.33,62.33,62.1,62.27,83914.0,61.8286,61.8286,61.6005,61.7691,83914.0
2022-10-06 13:30:00,62.23,62.27,61.98,61.99,77351.0,61.7294,61.7691,61.4814,61.4914,77351.0
2022-10-06 14:00:00,61.98,61.98,61.69,61.78,102166.0,61.4814,61.4814,61.1938,61.2831,102166.0
2022-10-06 14:30:00,61.78,61.87,61.53,61.64,50484.0,61.2831,61.3723,61.0351,61.1442,50484.0
2022-10-06 15:00:00,61.62,61.77,61.58,61.76,49970.0,61.1243,61.2731,61.0847,61.2632,49970.0
2022-10-06 15:30:00,61.76,61.81,61.54,61.74,141498.0,61.2632,61.3128,61.045,61.2434,141498.0
2022-10-07 09:30:00,60.86,61.04,59.8,59.85,63726.0,60.3705,60.549,59.319,59.3686,63726.0
2022-10-07 10:00:00,59.83,60.56,59.5,60.46,51654.0,59.3487,60.0729,59.0214,59.9737,51654.0
2022-10-07 10:30:00,60.46,60.75,60.37,60.64,42413.0,59.9737,60.2613,59.8844,60.1522,42413.0
2022-10-07 11:00:00,60.66,60.82,60.24,60.41,34468.0,60.1721,60.3308,59.7554,59.9241,34468.0
2022-10-07 11:30:00,60.43,60.48,60.2,60.48,17484.0,59.9439,59.9935,59.7158,59.9935,17484.0
2022-10-07 12:00:00,60.44,60.54,60.15,60.26,29908.0,59.9538,60.053,59.6662,59.7753,29908.0
2022-10-07 12:30:00,60.26,60.26,59.92,60.12,15666.0,59.7753,59.7753,59.438,59.6364,15666.0
2022-10-07 13:00:00,60.07,60.22,59.98,60.08,24756.0,59.5868,59.7356,59.4975,59.5967,24756.0
2022-10-07 13:30:00,60.06,60.22,60.01,60.04,18886.0,59.5769,59.7356,59.5273,59.5571,18886.0
2022-10-07 14:00:00,60.03,60.13,59.97,60.01,31012.0,59.5471,59.6463,59.4876,59.5273,31012.0
2022-10-07 14:30:00,60.01,60.13,59.96,60.03,40627.0,59.5273,59.6463,59.4777,59.5471,40627.0
2022-10-07 15:00:00,60.04,60.19,59.92,59.96,34478.0,59.5571,59.7058,59.438,59.4777,34478.0
2022-10-07 15:30:00,59.96,60.26,59.81,60.22,153989.0,59.4777,59.7753,59.3289,59.7356,153989.0
2022-10-10 09:30:00,60.3,60.55,59.0,59.0,63573.0,59.815,60.063,58.5254,58.5254,63573.0
2022-10-10 10:00:00,58.98,59.37,58.94,59.36,86814.0,58.5056,58.8924,58.4659,58.8825,86814.0
2022-10-10 10:30:00,59.32,59.34,58.47,58.47,34964.0,58.8428,58.8627,57.9997,57.9997,34964.0
2022-10-10 11:00:00,58.52,58.82,58.36,58.69,16741.0,58.0493,58.3469,57.8906,58.2179,16741.0
2022-10-10 11:30:00,58.67,58.9,58.65,58.74,23904.0,58.1981,58.4262,58.1782,58.2675,23904.0
2022-10-10 12:00:00,58.73,58.8,58.43,58.46,18995.0,58.2576,58.327,57.96,57.9898,18995.0
2022-10-10 12:30:00,58.46,58.6,58.32,58.53,18772.0,57.9898,58.1286,57.8509,58.0592,18772.0
2022-10-10 13:00:00,58.51,58.65,58.32,58.55,14667.0,58.0394,58.1782,57.8509,58.079,14667.0
2022-10-10 13:30:00,58.58,59.41,58.58,59.17,27351.0,58.1088,58.9321,58.1088,58.6941,27351.0
2022-10-10 14:00:00,59.16,59.17,58.79,59.0,81878.0,58.6841,58.6941,58.3171,58.5254,81878.0
2022-10-10 14:30:00,59.01,59.31,59.0,59.17,31448.0,58.5353,58.8329,58.5254,58.6941,31448.0
2022-10-10 15:00:00,59.19,59.4,59.06,59.16,30188.0,58.7139,58.9222,58.5849,58.6841,30188.0
2022-10-10 15:30:00,59.16,59.34,58.99,59.25,237031.0,58.6841,58.8627,58.5155,58.7734,237031.0
2022-10-11 09:30:00,58.96,59.46,58.86,58.89,60620.0,58.4857,58.9817,58.3865,58.4163,60620.0
2022-10-11 10:00:00,58.87,58.93,58.41,58.48,69806.0,58.3965,58.456,57.9402,58.0096,69806.0
2022-10-11 10:30:00,58.39,59.0,58.2,58.72,107205.0,57.9203,58.5254,57.7319,58.2477,107205.0
2022-10-11 11:00:00,58.75,59.06,58.7,59.0,102883.0,58.2774,58.5849,58.2278,58.5254,102883.0
2022-10-11 11:30:00,59.09,59.35,59.07,59.12,44951.0,58.6147,58.8726,58.5949,58.6445,44951.0
2022-10-11 12:00:00,59.12,59.21,58.82,59.04,29351.0,58.6445,58.7337,58.3469,58.5651,29351.0
2022-10-11 12:30:00,59.05,59.32,59.04,59.04,70942.0,58.575,58.8428,58.5651,58.5651,70942.0
2022-10-11 13:00:00,59.06,59.08,58.86,58.97,65320.0,58.5849,58.6048,58.3865,58.4957,65320.0
2022-10-11 13:30:00,58.98,59.03,58.84,58.9,23220.0,58.5056,58.5552,58.3667,58.4262,23220.0
2022-10-11 14:00:00,58.92,58.94,58.56,58.87,42410.0,58.4461,58.4659,58.089,58.3965,42410.0
2022-10-11 14:30:00,58.87,59.03,58.13,58.15,98937.0,58.3965,58.5552,57.6624,57.6823,98937.0
2022-10-11 15:00:00,58.13,58.18,57.74,57.91,71787.0,57.6624,57.712,57.2756,57.4442,71787.0
2022-10-11 15:30:00,57.91,58.08,57.73,57.89,247107.0,57.4442,57.6128,57.2656,57.4243,247107.0
2022-10-12 09:30:00,58.18,58.33,57.34,57.66,90523.0,57.712,57.8608,56.8788,57.1962,90523.0
2022-10-12 10:00:00,57.7,58.01,57.31,57.47,73454.0,57.2359,57.5434,56.849,57.0077,73454.0
2022-10-12 10:30:00,57.42,57.62,57.03,57.06,44257.0,56.9581,57.1565,56.5713,56.601,44257.0
2022-10-12 11:00:00,57.05,57.54,57.03,57.34,72755.0,56.5911,57.0772,56.5713,56.8788,72755.0
2022-10-12 11:30:00,57.33,57.59,57.21,57.5,34934.0,56.8689,57.1268,56.7498,57.0375,34934.0
2022-10-12 12:00:00,57.52,57.53,57.07,57.07,42237.0,57.0573,57.0672,56.6109,56.6109,42237.0
2022-10-12 12:30:00,57.07,57.28,56.91,57.21,46275.0,56.6109,56.8193,56.4522,56.7498,46275.0
2022-10-12 13:00:00,57.21,57.32,57.1,57.18,30816.0,56.7498,56.8589,56.6407,56.7201,30816.0
2022-10-12 13:30:00,57.17,57.24,56.99,57.21,45383.0,56.7101,56.7796,56.5316,56.7498,45383.0
2022-10-12 14:00:00,57.24,57.36,57.09,57.32,83729.0,56.7796,56.8986,56.6308,56.8589,83729.0
2022-10-12 14:30:00,57.39,57.46,57.23,57.31,30788.0,56.9284,56.9978,56.7697,56.849,30788.0
2022-10-12 15:00:00,57.31,57.38,57.19,57.29,38494.0,56.849,56.9185,56.73,56.8292,38494.0
2022-10-12 15:30:00,57.29,57.4,57.09,57.12,194511.0,56.8292,56.9383,56.6308,56.6605,194511.0
2022-10-13 09:30:00,55.83,56.55,55.36,56.47,41078.0,55.3809,56.0951,54.9147,56.0158,41078.0
2022-10-13 10:00:00,56.47,57.37,56.44,57.09,55688.0,56.0158,56.9085,55.986,56.6308,55688.0
2022-10-13 10:30:00,57.05,57.92,57.02,57.69,29463.0,56.5911,57.4541,56.5613,57.226,29463.0
2022-10-13 11:00:00,57.73,59.54,57.63,58.93,38145.0,57.2656,59.0611,57.1664,58.456,38145.0
2022-10-13 11:30:00,58.99,59.68,58.8,59.18,35367.0,58.5155,59.1999,58.327,58.704,35367.0
2022-10-13 12:00:00,59.17,59.33,58.67,58.78,34767.0,58.6941,58.8528,58.1981,58.3072,34767.0
2022-10-13 12:30:00,58.76,58.97,58.63,58.88,63381.0,58.2873,58.4957,58.1584,58.4064,63381.0
2022-10-13 13:00:00,58.9,59.21,58.77,59.1,38960.0,58.4262,58.7337,58.2973,58.6246,38960.0
2022-10-13 13:30:00,59.19,59.34,59.14,59.28,20246.0,58.7139,58.8627,58.6643,58.8032,20246.0
2022-10-13 14:00:00,59.25,59.27,58.96,59.06,32035.0,58.7734,58.7932,58.4857,58.5849,32035.0
2022-10-13 14:30:00,59.04,59.33,59.04,59.18,50974.0,58.5651,58.8528,58.5651,58.704,50974.0
2022-10-13 15:00:00,59.18,59.48,59.05,59.26,35692.0,58.704,59.0016,58.575,58.7833,35692.0
2022-10-13 15:30:00,59.3,59.38,59.04,59.22,146112.0,58.823,58.9024,58.5651,58.7436,146112.0
2022-10-14 09:30:00,59.39,60.24,59.31,59.51,69347.0,58.9123,59.7554,58.8329,59.0313,69347.0
2022-10-14 10:00:00,59.48,59.48,58.68,58.88,79123.0,59.0016,59.0016,58.208,58.4064,79123.0
2022-10-14 10:30:00,58.88,59.25,58.86,59.08,30619.0,58.4064,58.7734,58.3865,58.6048,30619.0
2022-10-14 11:00:00,59.14,59.33,58.85,59.28,63026.0,58.6643,58.8528,58.3766,58.8032,63026.0
2022-10-14 11:30:00,59.28,59.28,58.68,58.73,46320.0,58.8032,58.8032,58.208,58.2576,46320.0
2022-10-14 12:00:00,58.73,58.86,58.21,58.41,33341.0,58.2576,58.3865,57.7418,57.9402,33341.0
2022-10-14 12:30:00,58.4,58.64,58.26,58.48,34320.0,57.9302,58.1683,57.7914,58.0096,34320.0
2022-10-14 13:00:00,58.5,58.66,58.44,58.59,28707.0,58.0294,58.1882,57.9699,58.1187,28707.0
2022-10-14 13:30:00,58.57,58.95,58.53,58.94,66029.0,58.0989,58.4758,58.0592,58.4659,66029.0
2022-10-14 14:00:00,58.93,58.98,58.57,58.68,38561.0,58.456,58.5056,58.0989,58.208,38561.0
2022-10-14 14:30:00,58.66,58.77,58.5,58.77,60597.0,58.1882,58.2973,58.0294,58.2973,60597.0
2022-10-14 15:00:00,58.83,58.98,58.65,58.96,47726.0,58.3568,58.5056,58.1782,58.4857,47726.0
2022-10-14 15:30:00,58.96,59.22,58.83,58.93,213651.0,58.4857,58.7436,58.3568,58.456,213651.0
2022-10-17 09:30:00,60.3,61.22,60.3,60.85,84509.0,59.815,60.7276,59.815,60.3605,84509.0
2022-10-17 10:00:00,60.89,61.02,60.66,60.79,46888.0,60.4002,60.5292,60.1721,60.301,46888.0
2022-10-17 10:30:00,60.68,60.77,60.08,60.27,47087.0,60.1919,60.2812,59.5967,59.7852,47087.0
2022-10-17 11:00:00,60.28,60.62,60.18,60.61,34875.0,59.7951,60.1324,59.6959,60.1225,34875.0
2022-10-17 11:30:00,60.64,60.74,60.49,60.52,21426.0,60.1522,60.2514,60.0034,60.0332,21426.0
2022-10-17 12:00:00,60.55,60.77,60.45,60.65,56584.0,60.063,60.2812,59.9638,60.1621,56584.0
2022-10-17 12:30:00,60.64,60.66,60.34,60.45,21957.0,60.1522,60.1721,59.8546,59.9638,21957.0
2022-10-17 13:00:00,60.45,60.7,60.37,60.58,37233.0,59.9638,60.2117,59.8844,60.0927,37233.0
2022-10-17 13:30:00,60.6,60.81,60.6,60.65,17538.0,60.1125,60.3209,60.1125,60.1621,17538.0
2022-10-17 14:00:00,60.62,60.85,60.62,60.79,41768.0,60.1324,60.3605,60.1324,60.301,41768.0
2022-10-17 14:30:00,60.8,60.93,60.5,60.5,39465.0,60.3109,60.4399,60.0134,60.0134,39465.0
2022-10-17 15:00:00,60.45,60.85,60.41,60.74,52861.0,59.9638,60.3605,59.9241,60.2514,52861.0
2022-10-17 15:30:00,60.73,61.12,60.72,60.74,179812.0,60.2415,60.6284,60.2316,60.2514,179812.0
2022-10-18 09:30:00,62.0,62.8,61.79,61.79,81010.0,61.5013,62.2949,61.293,61.293,81010.0
2022-10-18 10:00:00,61.85,61.97,61.19,61.2,41030.0,61.3525,61.4715,60.6978,60.7077,41030.0
2022-10-18 10:30:00,61.23,61.48,60.97,61.43,32918.0,60.7375,60.9855,60.4796,60.9359,32918.0
2022-10-18 11:00:00,61.39,61.62,60.96,61.08,37726.0,60.8962,61.1243,60.4697,60.5887,37726.0
2022-10-18 11:30:00,61.13,61.37,60.87,61.32,29252.0,60.6383,60.8764,60.3804,60.8268,29252.0
2022-10-18 12:00:00,61.31,61.56,61.21,61.38,25097.0,60.8168,61.0648,60.7176,60.8863,25097.0
2022-10-18 12:30:00,61.41,61.75,61.38,61.5,23750.0,60.916,61.2533,60.8863,61.0053,23750.0
2022-10-18 13:00:00,61.52,61.67,61.34,61.62,25290.0,61.0251,61.1739,60.8466,61.1243,25290.0
2022-10-18 13:30:00,61.64,61.78,61.58,61.69,35050.0,61.1442,61.2831,61.0847,61.1938,35050.0
2022-10-18 14:00:00,61.69,61.73,61.27,61.29,37477.0,61.1938,61.2335,60.7772,60.797,37477.0
2022-10-18 14:30:00,61.3,61.36,60.33,60.67,111611.0,60.8069,60.8664,59.8447,60.182,111611.0
2022-10-18 15:00:00,60.66,60.77,60.45,60.74,65569.0,60.1721,60.2812,59.9638,60.2514,65569.0
2022-10-18 15:30:00,60.77,60.99,60.63,60.87,185061.0,60.2812,60.4994,60.1423,60.3804,185061.0
2022-10-19 09:30:00,60.2,60.77,59.51,60.05,53273.0,59.7158,60.2812,59.0313,59.567,53273.0
2022-10-19 10:00:00,60.07,60.64,59.85,60.48,31233.0,59.5868,60.1522,59.3686,59.9935,31233.0
2022-10-19 10:30:00,60.5,60.51,59.87,59.92,52554.0,60.0134,60.0233,59.3884,59.438,52554.0
2022-10-19 11:00:00,59.93,60.17,59.86,59.9,36085.0,59.4479,59.686,59.3785,59.4182,36085.0
2022-10-19 11:30:00,59.87,59.96,59.7,59.74,20246.0,59.3884,59.4777,59.2198,59.2595,20246.0
2022-10-19 12:00:00,59.74,59.75,59.44,59.47,25408.0,59.2595,59.2694,58.9619,58.9916,25408.0
2022-10-19 12:30:00,59.45,59.64,59.13,59.3,32332.0,58.9718,59.1603,58.6544,58.823,32332.0
2022-10-19 13:00:00,59.29,59.32,58.95,59.17,35089.0,58.8131,58.8428,58.4758,58.6941,35089.0
2022-10-19 13:30:00,59.16,59.35,59.12,59.29,25051.0,58.6841,58.8726,58.6445,58.8131,25051.0
2022-10-19 14:00:00,59.29,59.5,59.23,59.42,38169.0,58.8131,59.0214,58.7536,58.942,38169.0
2022-10-19 14:30:00,59.41,59.42,59.15,59.24,57363.0,58.9321,58.942,58.6742,58.7635,57363.0
2022-10-19 15:00:00,59.21,59.62,59.14,59.43,37465.0,58.7337,59.1404,58.6643,58.952,37465.0
2022-10-19 15:30:00,59.44,59.86,59.39,59.83,178511.0,58.9619,59.3785,58.9123,59.3487,178511.0
2022-10-20 09:30:00,60.0,60.84,59.72,60.77,42798.0,59.5174,60.3506,59.2396,60.2812,42798.0
2022-10-20 10:00:00,60.8,61.52,60.8,61.51,36647.0,60.3109,61.0251,60.3109,61.0152,36647.0
2022-10-20 10:30:00,61.56,61.56,61.18,61.4,32374.0,61.0648,61.0648,60.6879,60.9061,32374.0
2022-10-20 11:00:00,61.41,61.46,60.62,60.73,22108.0,60.916,60.9656,60.1324,60.2415,22108.0
2022-10-20 11:30:00,60.76,61.03,60.73,60.73,16943.0,60.2713,60.5391,60.2415,60.2415,16943.0
2022-10-20 12:00:00,60.75,60.75,60.24,60.31,16144.0,60.2613,60.2613,59.7554,59.8249,16144.0
2022-10-20 12:30:00,60.3,60.35,60.1,60.21,12075.0,59.815,59.8646,59.6166,59.7257,12075.0
2022-10-20 13:00:00,60.22,60.24,59.94,60.16,12929.0,59.7356,59.7554,59.4579,59.6761,12929.0
2022-10-20 13:30:00,60.14,60.24,59.86,59.95,19073.0,59.6562,59.7554,59.3785,59.4678,19073.0
2022-10-20 14:00:00,59.99,60.04,59.87,59.88,18524.0,59.5075,59.5571,59.3884,59.3983,18524.0
2022-10-20 14:30:00,59.86,60.09,59.83,60.02,30410.0,59.3785,59.6067,59.3487,59.5372,30410.0
2022-10-20 15:00:00,60.03,60.14,59.82,59.91,48123.0,59.5471,59.6562,59.3388,59.4281,48123.0
2022-10-20 15:30:00,59.88,59.91,59.6,59.69,131233.0,59.3983,59.4281,59.1206,59.2099,131233.0
2022-10-21 09:30:00,59.77,61.07,59.64,61.04,26775.0,59.2892,60.5788,59.1603,60.549,26775.0
2022-10-21 10:00:00,61.13,61.65,60.79,60.86,37089.0,60.6383,61.1541,60.301,60.3705,37089.0
2022-10-21 10:30:00,60.8,61.22,60.7,60.97,33795.0,60.3109,60.7276,60.2117,60.4796,33795.0
2022-10-21 11:00:00,60.93,61.18,60.69,61.12,26988.0,60.4399,60.6879,60.2018,60.6284,26988.0
2022-10-21 11:30:00,61.17,61.6,61.03,61.55,36860.0,60.678,61.1045,60.5391,61.0549,36860.0
2022-10-21 12:00:00,61.58,61.73,61.29,61.34,30256.0,61.0847,61.2335,60.797,60.8466,30256.0
2022-10-21 12:30:00,61.35,61.75,61.31,61.62,26859.0,60.8565,61.2533,60.8168,61.1243,26859.0
2022-10-21 13:00:00,61.58,61.87,61.58,61.83,27166.0,61.0847,61.3723,61.0847,61.3327,27166.0
2022-10-21 13:30:00,61.86,62.23,61.74,62.23,80591.0,61.3624,61.7294,61.2434,61.7294,80591.0
2022-10-21 14:00:00,62.21,62.36,61.96,62.11,41986.0,61.7096,61.8584,61.4616,61.6104,41986.0
2022-10-21 14:30:00,62.13,62.22,61.98,62.12,34525.0,61.6302,61.7195,61.4814,61.6203,34525.0
2022-10-21 15:00:00,62.1,62.5,62.03,62.5,39154.0,61.6005,61.9973,61.531,61.9973,39154.0
2022-10-21 15:30:00,62.51,62.76,62.45,62.57,251320.0,62.0072,62.2552,61.9477,62.0667,251320.0
2022-10-24 09:30:00,62.72,63.24,62.4,62.84,83414.0,62.2155,62.7313,61.8981,62.3345,83414.0
2022-10-24 10:00:00,62.86,62.86,61.96,62.29,39036.0,62.3544,62.3544,61.4616,61.789,39036.0
2022-10-24 10:30:00,62.25,62.64,62.22,62.51,15198.0,61.7493,62.1361,61.7195,62.0072,15198.0
2022-10-24 11:00:00,62.47,62.47,62.03,62.23,37212.0,61.9675,61.9675,61.531,61.7294,37212.0
2022-10-24 11:30:00,62.19,62.56,62.09,62.54,78063.0,61.6898,62.0568,61.5906,62.0369,78063.0
2022-10-24 12:00:00,62.51,62.72,62.45,62.46,32911.0,62.0072,62.2155,61.9477,61.9576,32911.0
2022-10-24 12:30:00,62.45,62.72,62.37,62.61,39268.0,61.9477,62.2155,61.8683,62.1064,39268.0
2022-10-24 13:00:00,62.6,62.71,62.51,62.71,19132.0,62.0965,62.2056,62.0072,62.2056,19132.0
2022-10-24 13:30:00,62.71,63.04,62.68,62.94,16806.0,62.2056,62.5329,62.1758,62.4337,16806.0
2022-10-24 14:00:00,62.95,63.25,62.95,63.19,18279.0,62.4436,62.7412,62.4436,62.6817,18279.0
2022-10-24 14:30:00,63.19,63.28,63.05,63.22,30178.0,62.6817,62.771,62.5428,62.7115,30178.0
2022-10-24 15:00:00,63.23,63.23,63.04,63.06,37990.0,62.7214,62.7214,62.5329,62.5528,37990.0
2022-10-24 15:30:00,63.06,63.13,62.89,62.92,128024.0,62.5528,62.6222,62.3841,62.4139,128024.0
2022-10-25 09:30:00,62.7,64.12,62.63,64.08,86845.0,62.1957,63.6042,62.1262,63.5646,86845.0
2022-10-25 10:00:00,64.12,64.45,63.83,64.42,53065.0,63.6042,63.9316,63.3166,63.9018,53065.0
2022-10-25 10:30:00,64.42,64.42,64.1,64.17,46603.0,63.9018,63.9018,63.5844,63.6538,46603.0
2022-10-25 11:00:00,64.16,64.54,63.87,64.45,44829.0,63.6439,64.0209,63.3562,63.9316,44829.0
2022-10-25 11:30:00,64.45,64.55,64.38,64.47,27306.0,63.9316,64.0308,63.8621,63.9514,27306.0
2022-10-25 12:00:00,64.45,64.51,64.27,64.29,25499.0,63.9316,63.9911,63.753,63.7729,25499.0
2022-10-25 12:30:00,64.28,64.4,64.19,64.21,17687.0,63.7629,63.882,63.6737,63.6935,17687.0
2022-10-25 13:00:00,64.22,64.44,64.16,64.43,33870.0,63.7034,63.9217,63.6439,63.9117,33870.0
2022-10-25 13:30:00,64.47,64.56,64.26,64.34,29006.0,63.9514,64.0407,63.7431,63.8225,29006.0
2022-10-25 14:00:00,64.33,64.71,64.33,64.7,36922.0,63.8125,64.1895,63.8125,64.1796,36922.0
2022-10-25 14:30:00,64.7,64.83,64.51,64.63,46587.0,64.1796,64.3085,63.9911,64.1101,46587.0
2022-10-25 15:00:00,64.61,64.96,64.61,64.96,48477.0,64.0903,64.4375,64.0903,64.4375,48477.0
2022-10-25 15:30:00,64.96,64.99,64.7,64.72,197194.0,64.4375,64.4672,64.1796,64.1994,197194.0
2022-10-26 09:30:00,64.36,65.11,64.26,64.29,88964.0,63.8423,64.5863,63.7431,63.7729,88964.0
2022-10-26 10:00:00,64.37,64.93,64.37,64.74,94706.0,63.8522,64.4077,63.8522,64.2192,94706.0
2022-10-26 10:30:00,64.71,64.98,64.55,64.81,60236.0,64.1895,64.4573,64.0308,64.2887,60236.0
2022-10-26 11:00:00,64.8,65.15,64.8,64.93,43849.0,64.2788,64.626,64.2788,64.4077,43849.0
2022-10-26 11:30:00,64.92,64.98,64.65,64.69,37869.0,64.3978,64.4573,64.13,64.1697,37869.0
2022-10-26 12:00:00,64.69,64.96,64.61,64.71,37860.0,64.1697,64.4375,64.0903,64.1895,37860.0
2022-10-26 12:30:00,64.73,64.91,64.3,64.31,33681.0,64.2093,64.3879,63.7828,63.7927,33681.0
2022-10-26 13:00:00,64.3,64.37,64.13,64.28,32321.0,63.7828,63.8522,63.6142,63.7629,32321.0
2022-10-26 13:30:00,64.25,64.34,64.14,64.31,62922.0,63.7332,63.8225,63.6241,63.7927,62922.0
2022-10-26 14:00:00,64.31,64.55,64.14,64.15,67191.0,63.7927,64.0308,63.6241,63.634,67191.0
2022-10-26 14:30:00,64.17,64.61,64.14,64.59,40543.0,63.6538,64.0903,63.6241,64.0705,40543.0
2022-10-26 15:00:00,64.57,64.68,64.45,64.47,33397.0,64.0506,64.1597,63.9316,63.9514,33397.0
2022-10-26 15:30:00,64.47,64.5,64.13,64.17,131524.0,63.9514,63.9812,63.6142,63.6538,131524.0
2022-10-27 09:30:00,65.13,65.41,64.51,64.89,73804.0,64.6061,64.8839,63.9911,64.368,73804.0
2022-10-27 10:00:00,64.83,65.62,64.69,65.52,83107.0,64.3085,65.0922,64.1697,64.993,83107.0
2022-10-27 10:30:00,65.44,65.59,64.91,64.92,39164.0,64.9136,65.0624,64.3879,64.3978,39164.0
2022-10-27 11:00:00,64.95,65.22,64.84,64.93,33137.0,64.4276,64.6954,64.3184,64.4077,33137.0
2022-10-27 11:30:00,64.89,65.02,64.79,64.83,22170.0,64.368,64.497,64.2688,64.3085,22170.0
2022-10-27 12:00:00,64.86,65.11,64.67,64.67,22726.0,64.3383,64.5863,64.1498,64.1498,22726.0
2022-10-27 12:30:00,64.68,64.87,64.54,64.87,23416.0,64.1597,64.3482,64.0209,64.3482,23416.0
2022-10-27 13:00:00,64.86,64.94,64.62,64.62,18723.0,64.3383,64.4176,64.1002,64.1002,18723.0
2022-10-27 13:30:00,64.66,64.72,64.52,64.52,11743.0,64.1399,64.1994,64.001,64.001,11743.0
2022-10-27 14:00:00,64.49,64.53,64.12,64.13,50137.0,63.9713,64.0109,63.6042,63.6142,50137.0
2022-10-27 14:30:00,64.14,64.3,64.14,64.19,25829.0,63.6241,63.7828,63.6241,63.6737,25829.0
2022-10-27 15:00:00,64.2,64.31,63.78,63.84,55693.0,63.6836,63.7927,63.267,63.3265,55693.0
2022-10-27 15:30:00,63.83,64.13,63.73,63.98,142676.0,63.3166,63.6142,63.2174,63.4654,142676.0
2022-10-28 09:30:00,64.26,65.14,63.88,65.02,81582.0,63.7431,64.616,63.3662,64.497,81582.0
2022-10-28 10:00:00,65.05,65.3,64.39,65.27,102840.0,64.5268,64.7747,63.8721,64.745,102840.0
2022-10-28 10:30:00,65.3,65.39,64.85,65.36,27022.0,64.7747,64.864,64.3284,64.8343,27022.0
2022-10-28 11:00:00,65.36,65.46,65.22,65.23,41577.0,64.8343,64.9335,64.6954,64.7053,41577.0
2022-10-28 11:30:00,65.28,65.92,65.25,65.65,54248.0,64.7549,65.3898,64.7251,65.1219,54248.0
2022-10-28 12:00:00,65.67,66.1,65.61,66.03,46617.0,65.1418,65.5683,65.0823,65.4989,46617.0
2022-10-28 12:30:00,66.01,66.06,65.56,65.77,18333.0,65.479,65.5286,65.0327,65.241,18333.0
2022-10-28 13:00:00,65.76,65.95,65.74,65.93,25302.0,65.231,65.4195,65.2112,65.3997,25302.0
2022-10-28 13:30:00,65.9,66.18,65.88,66.13,77938.0,65.3699,65.6477,65.3501,65.5981,77938.0
2022-10-28 14:00:00,66.07,66.18,65.57,65.63,36130.0,65.5386,65.6477,65.0426,65.1021,36130.0
2022-10-28 14:30:00,65.65,65.79,65.57,65.77,35147.0,65.1219,65.2608,65.0426,65.241,35147.0
2022-10-28 15:00:00,65.76,65.82,65.37,65.47,82715.0,65.231,65.2906,64.8442,64.9434,82715.0
2022-10-28 15:30:00,65.42,65.49,65.24,65.32,135550.0,64.8938,64.9632,64.7152,64.7946,135550.0
2022-10-31 09:30:00,64.77,64.97,64.14,64.8,81195.0,64.249,64.4474,63.6241,64.2788,81195.0
2022-10-31 10:00:00,64.77,65.15,64.68,64.77,51500.0,64.249,64.626,64.1597,64.249,51500.0
2022-10-31 10:30:00,64.77,64.96,64.55,64.67,23858.0,64.249,64.4375,64.0308,64.1498,23858.0
2022-10-31 11:00:00,64.74,65.29,64.7,65.22,35415.0,64.2192,64.7648,64.1796,64.6954,35415.0
2022-10-31 11:30:00,65.22,65.28,64.81,64.92,22014.0,64.6954,64.7549,64.2887,64.3978,22014.0
2022-10-31 12:00:00,64.84,65.2,64.79,65.1,21070.0,64.3184,64.6755,64.2688,64.5764,21070.0
2022-10-31 12:30:00,65.06,65.15,64.88,64.99,30980.0,64.5367,64.626,64.3581,64.4672,30980.0
2022-10-31 13:00:00,65.0,65.2,65.0,65.2,17507.0,64.4772,64.6755,64.4772,64.6755,17507.0
2022-10-31 13:30:00,65.18,65.25,65.03,65.05,16221.0,64.6557,64.7251,64.5069,64.5268,16221.0
2022-10-31 14:00:00,65.03,65.14,64.89,64.89,20028.0,64.5069,64.616,64.368,64.368,20028.0
2022-10-31 14:30:00,64.89,65.01,64.74,64.79,25191.0,64.368,64.4871,64.2192,64.2688,25191.0
2022-10-31 15:00:00,64.77,64.77,64.37,64.42,38345.0,64.249,64.249,63.8522,63.9018,38345.0
2022-10-31 15:30:00,64.41,64.61,64.21,64.25,127370.0,63.8919,64.0903,63.6935,63.7332,127370.0
2022-11-01 09:30:00,65.0,65.72,64.82,65.46,148307.0,64.4772,65.1914,64.2986,64.9335,148307.0
2022-11-01 10:00:00,65.49,65.52,64.86,65.47,61453.0,64.9632,64.993,64.3383,64.9434,61453.0
2022-11-01 10:30:00,65.45,65.63,65.19,65.46,47625.0,64.9235,65.1021,64.6656,64.9335,47625.0
2022-11-01 11:00:00,65.54,65.66,65.42,65.66,51721.0,65.0128,65.1318,64.8938,65.1318,51721.0
2022-11-01 11:30:00,65.71,65.79,65.33,65.73,45770.0,65.1814,65.2608,64.8045,65.2013,45770.0
2022-11-01 12:00:00,65.74,66.01,65.67,65.77,46640.0,65.2112,65.479,65.1418,65.241,46640.0
2022-11-01 12:30:00,65.79,65.86,65.63,65.75,28845.0,65.2608,65.3302,65.1021,65.2211,28845.0
2022-11-01 13:00:00,65.76,66.23,65.68,66.23,55418.0,65.231,65.6973,65.1517,65.6973,55418.0
2022-11-01 13:30:00,66.23,66.26,66.09,66.25,39219.0,65.6973,65.727,65.5584,65.7171,39219.0
2022-11-01 14:00:00,66.26,66.3,66.12,66.23,30940.0,65.727,65.7667,65.5881,65.6973,30940.0
2022-11-01 14:30:00,66.24,66.27,66.09,66.2,36149.0,65.7072,65.7369,65.5584,65.6675,36149.0
2022-11-01 15:00:00,66.17,66.24,66.04,66.04,43061.0,65.6377,65.7072,65.5088,65.5088,43061.0
2022-11-01 15:30:00,66.06,66.18,65.9,66.02,199900.0,65.5286,65.6477,65.3699,65.489,199900.0
2022-11-02 09:30:00,65.32,65.62,64.83,65.15,41790.0,64.7946,65.0922,64.3085,64.626,41790.0
2022-11-02 10:00:00,65.17,65.36,65.13,65.22,22361.0,64.6458,64.8343,64.6061,64.6954,22361.0
2022-11-02 10:30:00,65.24,65.37,64.98,65.31,12053.0,64.7152,64.8442,64.4573,64.7847,12053.0
2022-11-02 11:00:00,65.41,65.47,65.18,65.25,22634.0,64.8839,64.9434,64.6557,64.7251,22634.0
2022-11-02 11:30:00,65.27,65.4,65.26,65.28,10876.0,64.745,64.8739,64.7351,64.7549,10876.0
2022-11-02 12:00:00,65.27,65.3,64.97,64.99,14965.0,64.745,64.7747,64.4474,64.4672,14965.0
2022-11-02 12:30:00,65.0,65.08,64.77,64.95,33364.0,64.4772,64.5565,64.249,64.4276,33364.0
2022-11-02 13:00:00,64.95,64.96,64.6,64.73,30845.0,64.4276,64.4375,64.0804,64.2093,30845.0
2022-11-02 13:30:00,64.73,65.08,64.7,64.92,26684.0,64.2093,64.5565,64.1796,64.3978,26684.0
2022-11-02 14:00:00,64.93,65.6,64.85,65.57,110212.0,64.4077,65.0723,64.3284,65.0426,110212.0
2022-11-02 14:30:00,65.58,65.65,64.09,64.39,86897.0,65.0525,65.1219,63.5745,63.8721,86897.0
2022-11-02 15:00:00,64.36,64.85,63.72,63.87,151251.0,63.8423,64.3284,63.2075,63.3562,151251.0
2022-11-02 15:30:00,63.88,64.05,63.61,63.64,264556.0,63.3662,63.5348,63.0983,63.1281,264556.0
2022-11-03 09:30:00,62.57,62.61,61.83,61.85,67674.0,62.0667,62.1064,61.3327,61.3525,67674.0
2022-11-03 10:00:00,61.87,62.45,61.64,62.4,102510.0,61.3723,61.9477,61.1442,61.8981,102510.0
2022-11-03 10:30:00,62.42,63.03,62.07,63.03,39414.0,61.9179,62.523,61.5707,62.523,39414.0
2022-11-03 11:00:00,63.0,63.2,62.81,63.12,69113.0,62.4932,62.6916,62.3048,62.6123,69113.0
2022-11-03 11:30:00,63.14,63.52,62.99,63.37,36088.0,62.6321,63.0091,62.4833,62.8603,36088.0
2022-11-03 12:00:00,63.34,63.55,63.24,63.44,21131.0,62.8305,63.0388,62.7313,62.9297,21131.0
2022-11-03 12:30:00,63.42,63.72,63.31,63.7,17640.0,62.9099,63.2075,62.8008,63.1876,17640.0
2022-11-03 13:00:00,63.69,63.7,63.41,63.46,15138.0,63.1777,63.1876,62.8999,62.9495,15138.0
2022-11-03 13:30:00,63.46,63.6,63.25,63.28,15483.0,62.9495,63.0884,62.7412,62.771,15483.0
2022-11-03 14:00:00,63.31,63.66,63.15,63.6,26442.0,62.8008,63.1479,62.642,63.0884,26442.0
2022-11-03 14:30:00,63.59,63.63,63.47,63.57,19354.0,63.0785,63.1182,62.9595,63.0587,19354.0
2022-11-03 15:00:00,63.57,63.62,63.49,63.6,21871.0,63.0587,63.1083,62.9793,63.0884,21871.0
2022-11-03 15:30:00,63.59,63.69,63.02,63.06,85861.0,63.0785,63.1777,62.5131,62.5528,85861.0
2022-11-04 09:30:00,64.59,65.55,64.59,65.45,87812.0,64.0705,65.0227,64.0705,64.9235,87812.0
2022-11-04 10:00:00,65.45,66.09,65.39,65.82,58291.0,64.9235,65.5584,64.864,65.2906,58291.0
2022-11-04 10:30:00,65.85,65.99,65.02,65.09,48790.0,65.3203,65.4592,64.497,64.5664,48790.0
2022-11-04 11:00:00,65.14,65.29,64.32,64.34,37239.0,64.616,64.7648,63.8026,63.8225,37239.0
2022-11-04 11:30:00,64.32,64.45,63.83,63.86,29367.0,63.8026,63.9316,63.3166,63.3463,29367.0
2022-11-04 12:00:00,63.82,63.89,63.56,63.82,28844.0,63.3066,63.3761,63.0487,63.3066,28844.0
2022-11-04 12:30:00,63.82,63.96,63.53,63.83,38474.0,63.3066,63.4455,63.019,63.3166,38474.0
2022-11-04 13:00:00,63.78,64.07,63.64,63.98,33461.0,63.267,63.5546,63.1281,63.4654,33461.0
2022-11-04 13:30:00,63.93,64.0,63.68,63.69,19381.0,63.4158,63.4852,63.1678,63.1777,19381.0
2022-11-04 14:00:00,63.72,63.92,63.46,63.91,23709.0,63.2075,63.4058,62.9495,63.3959,23709.0
2022-11-04 14:30:00,63.87,64.34,63.83,64.28,38733.0,63.3562,63.8225,63.3166,63.7629,38733.0
2022-11-04 15:00:00,64.28,64.32,64.03,64.16,38862.0,63.7629,63.8026,63.515,63.6439,38862.0
2022-11-04 15:30:00,64.15,64.24,63.81,64.04,136930.0,63.634,63.7233,63.2967,63.5249,136930.0
2022-11-07 09:30:00,64.01,64.01,62.05,62.38,184635.0,63.4951,63.4951,61.5509,61.8782,184635.0
2022-11-07 10:00:00,62.41,62.55,62.14,62.17,97473.0,61.908,62.0469,61.6402,61.6699,97473.0
2022-11-07 10:30:00,62.24,62.32,61.69,61.87,75408.0,61.7394,61.8187,61.1938,61.3723,75408.0
2022-11-07 11:00:00,61.87,62.47,61.74,62.45,57549.0,61.3723,61.9675,61.2434,61.9477,57549.0
2022-11-07 11:30:00,62.45,62.8,62.38,62.38,33173.0,61.9477,62.2949,61.8782,61.8782,33173.0
2022-11-07 12:00:00,62.4,62.44,62.25,62.28,26381.0,61.8981,61.9377,61.7493,61.779,26381.0
2022-11-07 12:30:00,62.29,62.4,61.91,62.0,22686.0,61.789,61.8981,61.412,61.5013,22686.0
2022-11-07 13:00:00,62.01,62.09,61.87,61.95,26657.0,61.5112,61.5906,61.3723,61.4517,26657.0
2022-11-07 13:30:00,61.96,62.27,61.94,62.26,22005.0,61.4616,61.7691,61.4418,61.7592,22005.0
2022-11-07 14:00:00,62.27,62.84,62.27,62.83,21313.0,61.7691,62.3345,61.7691,62.3246,21313.0
2022-11-07 14:30:00,62.87,63.18,62.83,62.86,52442.0,62.3643,62.6718,62.3246,62.3544,52442.0
2022-11-07 15:00:00,62.89,63.22,62.88,62.97,47154.0,62.3841,62.7115,62.3742,62.4635,47154.0
2022-11-07 15:30:00,62.97,62.98,62.61,62.77,203316.0,62.4635,62.4734,62.1064,62.2651,203316.0
2022-11-08 09:30:00,63.11,63.96,62.85,63.68,42338.0,62.6024,63.4455,62.3445,63.1678,42338.0
2022-11-08 10:00:00,63.65,63.79,63.37,63.72,26546.0,63.138,63.2769,62.8603,63.2075,26546.0
2022-11-08 10:30:00,63.74,64.34,63.73,64.26,52626.0,63.2273,63.8225,63.2174,63.7431,52626.0
2022-11-08 11:00:00,64.29,64.4,64.15,64.32,42459.0,63.7729,63.882,63.634,63.8026,42459.0
2022-11-08 11:30:00,64.29,64.47,64.29,64.35,28389.0,63.7729,63.9514,63.7729,63.8324,28389.0
2022-11-08 12:00:00,64.36,64.41,64.14,64.33,54355.0,63.8423,63.8919,63.6241,63.8125,54355.0
2022-11-08 12:30:00,64.29,64.45,64.19,64.3,48931.0,63.7729,63.9316,63.6737,63.7828,48931.0
2022-11-08 13:00:00,64.24,64.43,63.83,63.89,48644.0,63.7233,63.9117,63.3166,63.3761,48644.0
2022-11-08 13:30:00,63.85,63.97,63.42,63.46,32527.0,63.3364,63.4554,62.9099,62.9495,32527.0
2022-11-08 14:00:00,63.46,63.54,62.97,62.97,32252.0,62.9495,63.0289,62.4635,62.4635,32252.0
2022-11-08 14:30:00,62.97,63.66,62.89,63.51,76687.0,62.4635,63.1479,62.3841,62.9991,76687.0
2022-11-08 15:00:00,63.51,63.88,63.51,63.88,35067.0,62.9991,63.3662,62.9991,63.3662,35067.0
2022-11-08 15:30:00,63.88,64.1,63.49,63.58,168439.0,63.3662,63.5844,62.9793,63.0686,168439.0
2022-11-09 09:30:00,62.9,63.65,62.9,63.55,23964.0,62.394,63.138,62.394,63.0388,23964.0
2022-11-09 10:00:00,63.51,64.0,63.35,63.5,49980.0,62.9991,63.4852,62.8404,62.9892,49980.0
2022-11-09 10:30:00,63.47,63.63,63.32,63.43,24948.0,62.9595,63.1182,62.8107,62.9198,24948.0
2022-11-09 11:00:00,63.44,63.7,63.44,63.65,20768.0,62.9297,63.1876,62.9297,63.138,20768.0
2022-11-09 11:30:00,63.65,63.81,63.48,63.49,20661.0,63.138,63.2967,62.9694,62.9793,20661.0
2022-11-09 12:00:00,63.5,63.54,63.08,63.1,22803.0,62.9892,63.0289,62.5726,62.5924,22803.0
2022-11-09 12:30:00,63.07,63.24,63.0,63.11,25310.0,62.5627,62.7313,62.4932,62.6024,25310.0
2022-11-09 13:00:00,63.1,63.2,62.95,62.99,23056.0,62.5924,62.6916,62.4436,62.4833,23056.0
2022-11-09 13:30:00,62.96,62.97,62.78,62.97,27715.0,62.4536,62.4635,62.275,62.4635,27715.0
2022-11-09 14:00:00,62.97,63.11,62.89,63.05,32673.0,62.4635,62.6024,62.3841,62.5428,32673.0
2022-11-09 14:30:00,63.03,63.03,62.75,62.83,36250.0,62.523,62.523,62.2453,62.3246,36250.0
2022-11-09 15:00:00,62.83,63.08,62.51,62.52,135649.0,62.3246,62.5726,62.0072,62.0171,135649.0
2022-11-09 15:30:00,62.51,62.65,62.27,62.39,274699.0,62.0072,62.1461,61.7691,61.8882,274699.0
2022-11-10 09:30:00,65.18,65.36,64.12,64.5,132358.0,64.6557,64.8343,63.6042,63.9812,132358.0
2022-11-10 10:00:00,64.47,64.53,63.5,64.02,268073.0,63.9514,64.0109,62.9892,63.505,268073.0
2022-11-10 10:30:00,64.06,64.09,63.64,64.06,90864.0,63.5447,63.5745,63.1281,63.5447,90864.0
2022-11-10 11:00:00,64.07,64.29,63.93,64.08,66753.0,63.5546,63.7729,63.4158,63.5646,66753.0
2022-11-10 11:30:00,64.09,64.29,64.02,64.12,61460.0,63.5745,63.7729,63.505,63.6042,61460.0
2022-11-10 12:00:00,64.13,64.29,64.03,64.08,52910.0,63.6142,63.7729,63.515,63.5646,52910.0
2022-11-10 12:30:00,64.08,64.22,63.94,63.99,33859.0,63.5646,63.7034,63.4257,63.4753,33859.0
2022-11-10 13:00:00,63.98,64.74,63.98,64.73,51217.0,63.4654,64.2192,63.4654,64.2093,51217.0
2022-11-10 13:30:00,64.75,65.04,64.65,64.72,52534.0,64.2292,64.5168,64.13,64.1994,52534.0
2022-11-10 14:00:00,64.75,64.77,64.41,64.49,44552.0,64.2292,64.249,63.8919,63.9713,44552.0
2022-11-10 14:30:00,64.48,64.8,64.46,64.78,77681.0,63.9613,64.2788,63.9415,64.2589,77681.0
2022-11-10 15:00:00,64.77,64.85,64.6,64.71,110568.0,64.249,64.3284,64.0804,64.1895,110568.0
2022-11-10 15:30:00,64.7,64.78,63.99,64.44,541856.0,64.1796,64.2589,63.4753,63.9217,541856.0
2022-11-11 09:30:00,64.98,65.97,64.94,65.71,160889.0,64.4573,65.4394,64.4176,65.1814,160889.0
2022-11-11 10:00:00,65.73,66.48,65.69,66.24,125641.0,65.2013,65.9453,65.1616,65.7072,125641.0
2022-11-11 10:30:00,66.29,66.66,66.09,66.53,159839.0,65.7568,66.1238,65.5584,65.9949,159839.0
2022-11-11 11:00:00,66.55,67.1,65.95,66.09,134028.0,66.0147,66.5603,65.4195,65.5584,134028.0
2022-11-11 11:30:00,66.09,66.17,65.89,65.89,57901.0,65.5584,65.6377,65.36,65.36,57901.0
2022-11-11 12:00:00,65.9,66.08,65.81,66.06,32751.0,65.3699,65.5485,65.2806,65.5286,32751.0
2022-11-11 12:30:00,66.06,66.27,65.85,66.09,45300.0,65.5286,65.7369,65.3203,65.5584,45300.0
2022-11-11 13:00:00,66.1,66.47,66.08,66.46,55952.0,65.5683,65.9353,65.5485,65.9254,55952.0
2022-11-11 13:30:00,66.46,66.53,66.28,66.37,42065.0,65.9254,65.9949,65.7469,65.8361,42065.0
2022-11-11 14:00:00,66.38,66.64,66.31,66.61,125427.0,65.8461,66.104,65.7766,66.0742,125427.0
2022-11-11 14:30:00,66.6,66.67,66.38,66.56,62176.0,66.0643,66.1337,65.8461,66.0246,62176.0
2022-11-11 15:00:00,66.56,66.57,65.72,65.83,75858.0,66.0246,66.0345,65.1914,65.3005,75858.0
2022-11-11 15:30:00,65.81,66.28,65.72,66.14,223783.0,65.2806,65.7469,65.1914,65.608,223783.0
2022-11-14 09:30:00,65.68,66.22,65.53,66.08,52887.0,65.2301,65.7664,65.0811,65.6273,52887.0
2022-11-14 10:00:00,66.14,67.58,66.14,67.26,163870.0,65.6869,67.117,65.6869,66.7992,163870.0
2022-11-14 10:30:00,67.27,68.19,67.21,68.1,75927.0,66.8092,67.7229,66.7496,67.6335,75927.0
2022-11-14 11:00:00,68.13,68.22,67.26,67.42,58828.0,67.6633,67.7527,66.7992,66.9581,58828.0
2022-11-14 11:30:00,67.44,67.64,67.21,67.23,55854.0,66.978,67.1766,66.7496,66.7694,55854.0
2022-11-14 12:00:00,67.25,67.6,67.24,67.48,42714.0,66.7893,67.1369,66.7794,67.0177,42714.0
2022-11-14 12:30:00,67.46,67.64,67.06,67.1,27876.0,66.9979,67.1766,66.6006,66.6403,27876.0
2022-11-14 13:00:00,67.08,67.33,67.05,67.3,27483.0,66.6205,66.8688,66.5907,66.839,27483.0
2022-11-14 13:30:00,67.29,67.44,67.23,67.41,27123.0,66.829,66.978,66.7694,66.9482,27123.0
2022-11-14 14:00:00,67.41,67.42,67.18,67.29,33413.0,66.9482,66.9581,66.7198,66.829,33413.0
2022-11-14 14:30:00,67.31,67.48,67.31,67.35,115536.0,66.8489,67.0177,66.8489,66.8886,115536.0
2022-11-14 15:00:00,67.35,67.43,66.91,66.97,70786.0,66.8886,66.9681,66.4516,66.5112,70786.0
2022-11-14 15:30:00,66.95,67.07,66.31,66.38,257350.0,66.4914,66.6105,65.8557,65.9253,257350.0
2022-11-15 09:30:00,67.66,68.49,67.29,67.35,92309.0,67.1965,68.0208,66.829,66.8886,92309.0
2022-11-15 10:00:00,67.42,68.25,67.36,68.25,25641.0,66.9581,67.7825,66.8986,67.7825,25641.0
2022-11-15 10:30:00,68.23,68.29,67.89,68.17,35575.0,67.7626,67.8222,67.4249,67.703,35575.0
2022-11-15 11:00:00,68.17,68.47,68.01,68.4,46951.0,67.703,68.001,67.5441,67.9314,46951.0
2022-11-15 11:30:00,68.42,68.68,68.41,68.51,66651.0,67.9513,68.2095,67.9414,68.0407,66651.0
2022-11-15 12:00:00,68.5,68.76,68.45,68.54,26323.0,68.0307,68.289,67.9811,68.0705,26323.0
2022-11-15 12:30:00,68.52,68.61,68.13,68.27,91800.0,68.0506,68.14,67.6633,67.8023,91800.0
2022-11-15 13:00:00,68.29,68.29,67.28,67.38,69355.0,67.8222,67.8222,66.8191,66.9184,69355.0
2022-11-15 13:30:00,67.34,67.44,66.89,67.33,46153.0,66.8787,66.978,66.4318,66.8688,46153.0
2022-11-15 14:00:00,67.31,67.81,67.19,67.46,78301.0,66.8489,67.3455,66.7297,66.9979,78301.0
2022-11-15 14:30:00,67.48,67.71,67.24,67.69,43979.0,67.0177,67.2462,66.7794,67.2263,43979.0
2022-11-15 15:00:00,67.68,67.84,67.64,67.67,49169.0,67.2164,67.3753,67.1766,67.2064,49169.0
2022-11-15 15:30:00,67.66,67.66,67.21,67.3,101719.0,67.1965,67.1965,66.7496,66.839,101719.0
2022-11-16 09:30:00,66.69,67.03,66.3,66.62,50259.0,66.2331,66.5708,65.8458,66.1636,50259.0
2022-11-16 10:00:00,66.69,67.14,66.53,66.98,92268.0,66.2331,66.6801,66.0742,66.5212,92268.0
2022-11-16 10:30:00,66.94,67.14,66.71,66.8,46130.0,66.4814,66.6801,66.253,66.3424,46130.0
2022-11-16 11:00:00,66.75,67.07,66.65,67.03,30658.0,66.2927,66.6105,66.1934,66.5708,30658.0
2022-11-16 11:30:00,67.02,67.07,66.27,66.34,74412.0,66.5609,66.6105,65.816,65.8855,74412.0
2022-11-16 12:00:00,66.29,66.65,66.21,66.64,42778.0,65.8359,66.1934,65.7564,66.1835,42778.0
2022-11-16 12:30:00,66.52,66.78,66.49,66.52,30234.0,66.0643,66.3225,66.0345,66.0643,30234.0
2022-11-16 13:00:00,66.51,66.72,66.47,66.5,22248.0,66.0544,66.2629,66.0147,66.0444,22248.0
2022-11-16 13:30:00,66.48,66.52,66.22,66.26,39018.0,66.0246,66.0643,65.7664,65.8061,39018.0
2022-11-16 14:00:00,66.24,66.5,66.21,66.46,52516.0,65.7862,66.0444,65.7564,66.0047,52516.0
2022-11-16 14:30:00,66.47,66.74,66.37,66.59,38703.0,66.0147,66.2828,65.9153,66.1338,38703.0
2022-11-16 15:00:00,66.61,66.63,66.33,66.53,55263.0,66.1537,66.1736,65.8756,66.0742,55263.0
2022-11-16 15:30:00,66.53,66.83,66.49,66.69,172682.0,66.0742,66.3722,66.0345,66.2331,172682.0
2022-11-17 09:30:00,65.75,66.25,65.3,65.55,66350.0,65.2996,65.7962,64.8527,65.101,66350.0
2022-11-17 10:00:00,65.56,66.69,65.56,66.57,41366.0,65.1109,66.2331,65.1109,66.114,41366.0
2022-11-17 10:30:00,66.55,66.63,66.27,66.57,42592.0,66.0941,66.1736,65.816,66.114,42592.0
2022-11-17 11:00:00,66.56,66.73,66.4,66.62,43728.0,66.104,66.2729,65.9451,66.1636,43728.0
2022-11-17 11:30:00,66.61,67.1,66.57,67.03,40852.0,66.1537,66.6403,66.114,66.5708,40852.0
2022-11-17 12:00:00,67.03,67.2,66.88,67.12,22900.0,66.5708,66.7397,66.4218,66.6602,22900.0
2022-11-17 12:30:00,67.12,67.55,67.05,67.51,30890.0,66.6602,67.0873,66.5907,67.0475,30890.0
2022-11-17 13:00:00,67.48,68.05,67.46,67.97,50067.0,67.0177,67.5838,66.9979,67.5044,50067.0
2022-11-17 13:30:00,67.98,68.09,67.89,68.03,56533.0,67.5143,67.6236,67.4249,67.564,56533.0
2022-11-17 14:00:00,68.06,68.17,67.73,68.02,62560.0,67.5938,67.703,67.266,67.554,62560.0
2022-11-17 14:30:00,68.0,68.08,67.83,67.94,37386.0,67.5342,67.6136,67.3653,67.4746,37386.0
2022-11-17 15:00:00,67.94,68.01,67.59,67.65,58665.0,67.4746,67.5441,67.127,67.1866,58665.0
2022-11-17 15:30:00,67.65,67.77,67.47,67.54,254202.0,67.1866,67.3057,67.0078,67.0773,254202.0
2022-11-18 09:30:00,68.54,68.88,68.25,68.58,44424.0,68.0705,68.4081,67.7825,68.1102,44424.0
2022-11-18 10:00:00,68.5,68.55,68.13,68.3,21544.0,68.0307,68.0804,67.6633,67.8321,21544.0
2022-11-18 10:30:00,68.38,68.39,68.11,68.17,24700.0,67.9116,67.9215,67.6434,67.703,24700.0
2022-11-18 11:00:00,68.19,68.88,68.08,68.82,51835.0,67.7229,68.4081,67.6136,68.3486,51835.0
2022-11-18 11:30:00,68.79,68.79,68.29,68.33,68115.0,68.3188,68.3188,67.8222,67.8619,68115.0
2022-11-18 12:00:00,68.3,68.35,67.86,68.07,29414.0,67.8321,67.8818,67.3951,67.6037,29414.0
2022-11-18 12:30:00,68.05,68.27,68.02,68.26,21752.0,67.5838,67.8023,67.554,67.7924,21752.0
2022-11-18 13:00:00,68.26,68.36,68.19,68.34,28501.0,67.7924,67.8917,67.7229,67.8718,28501.0
2022-11-18 13:30:00,68.33,68.38,68.07,68.26,38205.0,67.8619,67.9116,67.6037,67.7924,38205.0
2022-11-18 14:00:00,68.27,68.45,68.26,68.4,39727.0,67.8023,67.9811,67.7924,67.9314,39727.0
2022-11-18 14:30:00,68.4,68.76,68.4,68.71,30492.0,67.9314,68.289,67.9314,68.2393,30492.0
2022-11-18 15:00:00,68.71,69.14,68.65,69.14,43106.0,68.2393,68.6664,68.1797,68.6664,43106.0
2022-11-18 15:30:00,69.15,69.48,69.08,69.42,214517.0,68.6763,69.004,68.6068,68.9444,214517.0
2022-11-21 09:30:00,68.91,69.47,68.5,69.35,74716.0,68.4379,68.9941,68.0307,68.8749,74716.0
2022-11-21 10:00:00,69.36,69.62,69.0,69.12,36455.0,68.8849,69.1431,68.5273,68.6465,36455.0
2022-11-21 10:30:00,69.12,69.32,68.82,69.0,55631.0,68.6465,68.8451,68.3486,68.5273,55631.0
2022-11-21 11:00:00,68.99,69.25,68.93,69.09,37636.0,68.5174,68.7756,68.4578,68.6167,37636.0
2022-11-21 11:30:00,69.09,69.24,68.97,68.97,36308.0,68.6167,68.7657,68.4975,68.4975,36308.0
2022-11-21 12:00:00,69.0,69.38,68.97,69.27,18933.0,68.5273,68.9047,68.4975,68.7955,18933.0
2022-11-21 12:30:00,69.28,69.38,68.99,69.09,23557.0,68.8054,68.9047,68.5174,68.6167,23557.0
2022-11-21 13:00:00,69.1,69.21,68.82,68.99,21873.0,68.6266,68.7359,68.3486,68.5174,21873.0
2022-11-21 13:30:00,68.99,69.16,68.88,68.99,79696.0,68.5174,68.6862,68.4081,68.5174,79696.0
2022-11-21 14:00:00,69.0,69.09,68.88,69.01,31365.0,68.5273,68.6167,68.4081,68.5373,31365.0
2022-11-21 14:30:00,69.0,69.38,68.99,69.34,43633.0,68.5273,68.9047,68.5174,68.865,43633.0
2022-11-21 15:00:00,69.34,69.76,69.16,69.27,254420.0,68.865,69.2821,68.6862,68.7955,254420.0
2022-11-21 15:30:00,69.28,69.4,69.1,69.22,273781.0,68.8054,68.9246,68.6266,68.7458,273781.0
2022-11-22 09:30:00,69.76,70.45,69.55,70.09,113197.0,69.2821,69.9674,69.0736,69.6099,113197.0
2022-11-22 10:00:00,70.06,70.41,69.95,70.07,162855.0,69.5801,69.9277,69.4708,69.59,162855.0
2022-11-22 10:30:00,70.04,70.14,69.53,69.58,84643.0,69.5602,69.6595,69.0537,69.1033,84643.0
2022-11-22 11:00:00,69.59,69.64,69.21,69.37,55838.0,69.1133,69.1629,68.7359,68.8948,55838.0
2022-11-22 11:30:00,69.39,69.96,69.39,69.83,30618.0,68.9147,69.4807,68.9147,69.3516,30618.0
2022-11-22 12:00:00,69.84,69.89,69.7,69.73,19609.0,69.3616,69.4112,69.2225,69.2523,19609.0
2022-11-22 12:30:00,69.76,69.97,69.71,69.8,31183.0,69.2821,69.4907,69.2325,69.3218,31183.0
2022-11-22 13:00:00,69.81,70.27,69.79,70.04,64962.0,69.3318,69.7886,69.3119,69.5602,64962.0
2022-11-22 13:30:00,70.03,70.38,70.03,70.28,26385.0,69.5503,69.8979,69.5503,69.7986,26385.0
2022-11-22 14:00:00,70.26,70.29,70.08,70.19,40307.0,69.7787,69.8085,69.5999,69.7092,40307.0
2022-11-22 14:30:00,70.19,70.46,70.14,70.33,48623.0,69.7092,69.9773,69.6595,69.8482,48623.0
2022-11-22 15:00:00,70.32,70.38,70.18,70.38,32450.0,69.8383,69.8979,69.6992,69.8979,32450.0
2022-11-22 15:30:00,70.37,70.86,70.32,70.77,201122.0,69.8879,70.3746,69.8383,70.2852,201122.0
2022-11-23 09:30:00,70.8,71.79,70.63,71.31,72790.0,70.315,71.2982,70.1462,70.8215,72790.0
2022-11-23 10:00:00,71.28,71.63,71.07,71.16,58325.0,70.7917,71.1393,70.5831,70.6725,58325.0
2022-11-23 10:30:00,71.12,71.4,71.12,71.25,27012.0,70.6328,70.9109,70.6328,70.7619,27012.0
2022-11-23 11:00:00,71.27,71.28,70.78,70.81,20759.0,70.7818,70.7917,70.2951,70.3249,20759.0
2022-11-23 11:30:00,70.82,70.82,70.3,70.49,36761.0,70.3349,70.3349,69.8184,70.0071,36761.0
2022-11-23 12:00:00,70.5,70.64,70.49,70.55,10463.0,70.017,70.1561,70.0071,70.0667,10463.0
2022-11-23 12:30:00,70.58,70.7,70.43,70.51,13167.0,70.0965,70.2157,69.9475,70.027,13167.0
2022-11-23 13:00:00,70.49,70.71,70.48,70.71,18644.0,70.0071,70.2256,69.9972,70.2256,18644.0
2022-11-23 13:30:00,70.69,70.77,70.6,70.68,11420.0,70.2057,70.2852,70.1164,70.1958,11420.0
2022-11-23 14:00:00,70.76,71.05,70.62,70.75,28784.0,70.2753,70.5633,70.1362,70.2653,28784.0
2022-11-23 14:30:00,70.72,71.01,70.57,70.86,29215.0,70.2355,70.5236,70.0866,70.3746,29215.0
2022-11-23 15:00:00,70.84,70.97,70.7,70.71,22110.0,70.3547,70.4838,70.2157,70.2256,22110.0
2022-11-23 15:30:00,70.69,70.7,70.43,70.47,121846.0,70.2057,70.2157,69.9475,69.9873,121846.0
2022-11-25 09:30:00,70.17,70.65,70.1,70.65,38872.0,69.6893,70.166,69.6198,70.166,38872.0
2022-11-25 10:00:00,70.64,70.85,70.52,70.66,10452.0,70.1561,70.3646,70.0369,70.176,10452.0
2022-11-25 10:30:00,70.67,70.84,70.56,70.73,7147.0,70.1859,70.3547,70.0766,70.2455,7147.0
2022-11-25 11:00:00,70.67,70.73,70.44,70.44,9307.0,70.1859,70.2455,69.9575,69.9575,9307.0
2022-11-25 11:30:00,70.45,70.83,70.44,70.77,15153.0,69.9674,70.3448,69.9575,70.2852,15153.0
2022-11-25 12:00:00,70.77,70.8,70.58,70.63,18814.0,70.2852,70.315,70.0965,70.1462,18814.0
2022-11-25 12:30:00,70.62,70.67,70.43,70.51,30053.0,70.1362,70.1859,69.9475,70.027,30053.0
2022-11-28 09:30:00,69.9,69.93,69.03,69.68,67374.0,69.4212,69.451,68.5571,69.2027,67374.0
2022-11-28 10:00:00,69.69,69.88,69.58,69.84,23447.0,69.2126,69.4013,69.1033,69.3616,23447.0
2022-11-28 10:30:00,69.88,69.96,69.72,69.77,15579.0,69.4013,69.4807,69.2424,69.292,15579.0
2022-11-28 11:00:00,69.82,69.82,69.63,69.69,17379.0,69.3417,69.3417,69.153,69.2126,17379.0
2022-11-28 11:30:00,69.73,70.09,69.59,69.94,32734.0,69.2523,69.6099,69.1133,69.4609,32734.0
2022-11-28 12:00:00,69.94,70.02,69.69,69.81,11997.0,69.4609,69.5403,69.2126,69.3318,11997.0
2022-11-28 12:30:00,69.79,69.96,69.72,69.81,10881.0,69.3119,69.4807,69.2424,69.3318,10881.0
2022-11-28 13:00:00,69.81,69.91,69.78,69.83,12759.0,69.3318,69.4311,69.302,69.3516,12759.0
2022-11-28 13:30:00,69.81,69.86,69.57,69.64,15578.0,69.3318,69.3814,69.0934,69.1629,15578.0
2022-11-28 14:00:00,69.61,69.61,69.3,69.33,32334.0,69.1331,69.1331,68.8253,68.8551,32334.0
2022-11-28 14:30:00,69.31,69.32,69.14,69.18,34044.0,68.8352,68.8451,68.6664,68.7061,34044.0
2022-11-28 15:00:00,69.15,69.18,69.0,69.14,28869.0,68.6763,68.7061,68.5273,68.6664,28869.0
2022-11-28 15:30:00,69.14,69.27,69.03,69.11,163726.0,68.6664,68.7955,68.5571,68.6366,163726.0
2022-11-29 09:30:00,69.1,69.73,69.09,69.53,38683.0,68.6266,69.2523,68.6167,69.0537,38683.0
2022-11-29 10:00:00,69.49,69.71,69.44,69.55,25919.0,69.014,69.2325,68.9643,69.0736,25919.0
2022-11-29 10:30:00,69.59,69.63,69.42,69.42,15615.0,69.1133,69.153,68.9444,68.9444,15615.0
2022-11-29 11:00:00,69.39,69.39,68.38,68.43,51717.0,68.9147,68.9147,67.9116,67.9612,51717.0
2022-11-29 11:30:00,68.4,68.59,68.33,68.52,101040.0,67.9314,68.1201,67.8619,68.0506,101040.0
2022-11-29 12:00:00,68.5,68.59,68.41,68.45,33744.0,68.0307,68.1201,67.9414,67.9811,33744.0
2022-11-29 12:30:00,68.46,68.68,68.45,68.55,29933.0,67.991,68.2095,67.9811,68.0804,29933.0
2022-11-29 13:00:00,68.55,68.83,68.51,68.72,27417.0,68.0804,68.3585,68.0407,68.2492,27417.0
2022-11-29 13:30:00,68.7,69.02,68.65,69.02,12141.0,68.2294,68.5472,68.1797,68.5472,12141.0
2022-11-29 14:00:00,69.04,69.17,68.93,68.97,18490.0,68.567,68.6962,68.4578,68.4975,18490.0
2022-11-29 14:30:00,68.94,68.94,68.7,68.86,18518.0,68.4677,68.4677,68.2294,68.3883,18518.0
2022-11-29 15:00:00,68.84,68.9,68.71,68.78,28545.0,68.3684,68.428,68.2393,68.3088,28545.0
2022-11-29 15:30:00,68.78,68.94,68.7,68.86,109541.0,68.3088,68.4677,68.2294,68.3883,109541.0
2022-11-30 09:30:00,69.0,69.33,68.53,68.91,33636.0,68.5273,68.8551,68.0605,68.4379,33636.0
2022-11-30 10:00:00,68.86,69.45,68.78,69.33,37193.0,68.3883,68.9742,68.3088,68.8551,37193.0
2022-11-30 10:30:00,69.37,69.6,69.28,69.48,21083.0,68.8948,69.1232,68.8054,69.004,21083.0
2022-11-30 11:00:00,69.48,69.81,69.39,69.79,26448.0,69.004,69.3318,68.9147,69.3119,26448.0
2022-11-30 11:30:00,69.81,69.89,69.71,69.76,22356.0,69.3318,69.4112,69.2325,69.2821,22356.0
2022-11-30 12:00:00,69.75,69.88,69.56,69.84,28916.0,69.2722,69.4013,69.0835,69.3616,28916.0
2022-11-30 12:30:00,69.86,70.1,69.84,70.1,51949.0,69.3814,69.6198,69.3616,69.6198,51949.0
2022-11-30 13:00:00,70.08,70.3,70.08,70.15,33208.0,69.5999,69.8184,69.5999,69.6694,33208.0
2022-11-30 13:30:00,70.15,71.07,70.06,71.05,56519.0,69.6694,70.5831,69.5801,70.5633,56519.0
2022-11-30 14:00:00,71.05,71.77,71.05,71.74,69178.0,70.5633,71.2783,70.5633,71.2486,69178.0
2022-11-30 14:30:00,71.73,71.9,71.67,71.83,54276.0,71.2386,71.4075,71.179,71.3379,54276.0
2022-11-30 15:00:00,71.84,72.33,71.74,72.28,110381.0,71.3479,71.8345,71.2486,71.7849,110381.0
2022-11-30 15:30:00,72.28,72.45,71.77,72.22,288877.0,71.7849,71.9537,71.2783,71.7253,288877.0
2022-12-01 09:30:00,72.36,73.34,72.31,73.11,84812.0,71.8643,72.8376,71.8146,72.6092,84812.0
2022-12-01 10:00:00,73.15,73.23,72.05,72.13,63877.0,72.6489,72.7283,71.5564,71.6359,63877.0
2022-12-01 10:30:00,72.09,72.54,71.96,72.51,34238.0,71.5962,72.0431,71.467,72.0133,34238.0
2022-12-01 11:00:00,72.5,72.57,72.19,72.42,29912.0,72.0033,72.0729,71.6955,71.9239,29912.0
2022-12-01 11:30:00,72.43,72.85,72.4,72.5,22221.0,71.9338,72.3509,71.904,72.0033,22221.0
2022-12-01 12:00:00,72.52,72.55,72.11,72.48,13880.0,72.0232,72.053,71.616,71.9835,13880.0
2022-12-01 12:30:00,72.48,72.7,72.45,72.7,24557.0,71.9835,72.202,71.9537,72.202,24557.0
2022-12-01 13:00:00,72.7,72.83,72.56,72.62,15336.0,72.202,72.3311,72.0629,72.1225,15336.0
2022-12-01 13:30:00,72.65,72.74,72.4,72.55,57143.0,72.1523,72.2417,71.904,72.053,57143.0
2022-12-01 14:00:00,72.53,72.77,72.38,72.77,51684.0,72.0331,72.2715,71.8842,72.2715,51684.0
2022-12-01 14:30:00,72.73,72.83,72.69,72.81,37426.0,72.2318,72.3311,72.192,72.3112,37426.0
2022-12-01 15:00:00,72.83,73.1,72.62,72.71,93870.0,72.3311,72.5992,72.1225,72.2119,93870.0
2022-12-01 15:30:00,72.73,72.85,72.49,72.53,116472.0,72.2318,72.3509,71.9934,72.0331,116472.0
2022-12-02 09:30:00,71.64,72.51,71.5,72.36,31782.0,71.1492,72.0133,71.0102,71.8643,31782.0
2022-12-02 10:00:00,72.38,72.8,72.31,72.58,49373.0,71.8842,72.3013,71.8146,72.0828,49373.0
2022-12-02 10:30:00,72.61,72.81,72.46,72.46,52381.0,72.1126,72.3112,71.9636,71.9636,52381.0
2022-12-02 11:00:00,72.45,72.52,72.19,72.47,33114.0,71.9537,72.0232,71.6955,71.9736,33114.0
2022-12-02 11:30:00,72.46,72.71,72.22,72.31,23056.0,71.9636,72.2119,71.7253,71.8146,23056.0
2022-12-02 12:00:00,72.28,72.43,72.2,72.24,15909.0,71.7849,71.9338,71.7054,71.7451,15909.0
2022-12-02 12:30:00,72.23,72.23,71.7,71.73,30076.0,71.7352,71.7352,71.2088,71.2386,30076.0
2022-12-02 13:00:00,71.74,71.92,71.71,71.92,25270.0,71.2486,71.4273,71.2188,71.4273,25270.0
2022-12-02 13:30:00,71.9,71.95,71.76,71.81,34002.0,71.4075,71.4571,71.2684,71.3181,34002.0
2022-12-02 14:00:00,71.79,71.85,71.68,71.76,61279.0,71.2982,71.3578,71.189,71.2684,61279.0
2022-12-02 14:30:00,71.78,72.03,71.76,71.98,55269.0,71.2883,71.5366,71.2684,71.4869,55269.0
2022-12-02 15:00:00,71.97,72.28,71.89,71.92,92134.0,71.477,71.7849,71.3975,71.4273,92134.0
2022-12-02 15:30:00,71.94,71.95,71.74,71.78,140586.0,71.4472,71.4571,71.2486,71.2883,140586.0
2022-12-05 09:30:00,71.04,71.65,70.72,71.01,72295.0,70.5533,71.1592,70.2355,70.5236,72295.0
2022-12-05 10:00:00,70.92,71.13,70.59,70.89,23995.0,70.4342,70.6427,70.1064,70.4044,23995.0
2022-12-05 10:30:00,70.91,71.42,70.85,71.41,50176.0,70.4242,70.9307,70.3646,70.9208,50176.0
2022-12-05 11:00:00,71.43,71.6,71.01,71.01,47368.0,70.9407,71.1095,70.5236,70.5236,47368.0
2022-12-05 11:30:00,71.04,71.24,70.69,70.7,27239.0,70.5533,70.752,70.2057,70.2157,27239.0
2022-12-05 12:00:00,70.71,71.05,70.68,70.94,12797.0,70.2256,70.5633,70.1958,70.454,12797.0
2022-12-05 12:30:00,70.91,71.03,70.8,70.92,25873.0,70.4242,70.5434,70.315,70.4342,25873.0
2022-12-05 13:00:00,70.9,71.03,70.8,70.89,19201.0,70.4143,70.5434,70.315,70.4044,19201.0
2022-12-05 13:30:00,70.88,70.92,70.45,70.47,18065.0,70.3944,70.4342,69.9674,69.9873,18065.0
2022-12-05 14:00:00,70.48,70.62,70.47,70.5,26702.0,69.9972,70.1362,69.9873,70.017,26702.0
2022-12-05 14:30:00,70.5,70.61,70.33,70.56,26019.0,70.017,70.1263,69.8482,70.0766,26019.0
2022-12-05 15:00:00,70.57,70.85,70.56,70.73,26858.0,70.0866,70.3646,70.0766,70.2455,26858.0
2022-12-05 15:30:00,70.73,71.01,70.68,70.88,162647.0,70.2455,70.5236,70.1958,70.3944,162647.0
2022-12-06 09:30:00,70.64,71.42,70.64,71.06,59355.0,70.1561,70.9307,70.1561,70.5732,59355.0
2022-12-06 10:00:00,71.03,71.26,70.91,70.92,45923.0,70.5434,70.7718,70.4242,70.4342,45923.0
2022-12-06 10:30:00,70.9,70.95,70.5,70.7,12677.0,70.4143,70.464,70.017,70.2157,12677.0
2022-12-06 11:00:00,70.71,70.9,70.62,70.8,21560.0,70.2256,70.4143,70.1362,70.315,21560.0
2022-12-06 11:30:00,70.82,71.02,70.8,70.83,21107.0,70.3349,70.5335,70.315,70.3448,21107.0
2022-12-06 12:00:00,70.87,71.04,70.79,70.93,20503.0,70.3845,70.5533,70.3051,70.4441,20503.0
2022-12-06 12:30:00,70.94,70.97,70.8,70.88,14601.0,70.454,70.4838,70.315,70.3944,14601.0
2022-12-06 13:00:00,70.89,70.95,70.55,70.57,19358.0,70.4044,70.464,70.0667,70.0866,19358.0
2022-12-06 13:30:00,70.58,70.74,70.51,70.51,19172.0,70.0965,70.2554,70.027,70.027,19172.0
2022-12-06 14:00:00,70.51,70.59,70.41,70.5,41936.0,70.027,70.1064,69.9277,70.017,41936.0
2022-12-06 14:30:00,70.49,70.65,70.24,70.58,29971.0,70.0071,70.166,69.7588,70.0965,29971.0
2022-12-06 15:00:00,70.59,70.74,70.36,70.39,69701.0,70.1064,70.2554,69.878,69.9078,69701.0
2022-12-06 15:30:00,70.39,70.78,70.34,70.71,211162.0,69.9078,70.2951,69.8581,70.2256,211162.0
2022-12-07 09:30:00,70.31,71.02,69.91,70.22,77375.0,69.8283,70.5335,69.4311,69.739,77375.0
2022-12-07 10:00:00,70.22,70.83,70.02,70.83,34924.0,69.739,70.3448,69.5403,70.3448,34924.0
2022-12-07 10:30:00,70.78,70.81,70.5,70.63,19244.0,70.2951,70.3249,70.017,70.1462,19244.0
2022-12-07 11:00:00,70.62,70.71,70.27,70.37,18328.0,70.1362,70.2256,69.7886,69.8879,18328.0
2022-12-07 11:30:00,70.35,70.53,70.31,70.51,20589.0,69.8681,70.0468,69.8283,70.027,20589.0
2022-12-07 12:00:00,70.52,70.56,70.28,70.31,14928.0,70.0369,70.0766,69.7986,69.8283,14928.0
2022-12-07 12:30:00,70.3,70.42,70.16,70.27,98569.0,69.8184,69.9376,69.6794,69.7886,98569.0
2022-12-07 13:00:00,70.28,70.43,70.27,70.3,20610.0,69.7986,69.9475,69.7886,69.8184,20610.0
2022-12-07 13:30:00,70.27,70.35,70.07,70.09,18638.0,69.7886,69.8681,69.59,69.6099,18638.0
2022-12-07 14:00:00,70.1,70.29,70.0,70.28,19320.0,69.6198,69.8085,69.5205,69.7986,19320.0
2022-12-07 14:30:00,70.26,70.4,70.18,70.26,16773.0,69.7787,69.9177,69.6992,69.7787,16773.0
2022-12-07 15:00:00,70.3,70.66,70.29,70.66,39011.0,69.8184,70.176,69.8085,70.176,39011.0
2022-12-07 15:30:00,70.67,70.7,70.45,70.52,102553.0,70.1859,70.2157,69.9674,70.0369,102553.0
2022-12-08 09:30:00,71.07,71.63,71.0,71.6,72429.0,70.5831,71.1393,70.5136,71.1095,72429.0
2022-12-08 10:00:00,71.63,72.04,71.55,71.96,51282.0,71.1393,71.5465,71.0599,71.467,51282.0
2022-12-08 10:30:00,71.97,71.97,71.77,71.9,19651.0,71.477,71.477,71.2783,71.4075,19651.0
2022-12-08 11:00:00,71.91,71.94,71.58,71.76,28515.0,71.4174,71.4472,71.0896,71.2684,28515.0
2022-12-08 11:30:00,71.76,71.85,71.69,71.73,42564.0,71.2684,71.3578,71.1989,71.2386,42564.0
2022-12-08 12:00:00,71.71,71.79,71.58,71.69,30368.0,71.2188,71.2982,71.0896,71.1989,30368.0
2022-12-08 12:30:00,71.66,71.68,71.44,71.54,41896.0,71.1691,71.189,70.9506,71.0499,41896.0
2022-12-08 13:00:00,71.54,71.69,71.48,71.69,48455.0,71.0499,71.1989,70.9903,71.1989,48455.0
2022-12-08 13:30:00,71.74,72.2,71.65,72.06,95258.0,71.2486,71.7054,71.1592,71.5664,95258.0
2022-12-08 14:00:00,72.06,72.06,71.41,71.69,45815.0,71.5664,71.5664,70.9208,71.1989,45815.0
2022-12-08 14:30:00,71.71,71.88,71.66,71.84,25162.0,71.2188,71.3876,71.1691,71.3479,25162.0
2022-12-08 15:00:00,71.8,71.93,71.67,71.71,52472.0,71.3081,71.4373,71.179,71.2188,52472.0
2022-12-08 15:30:00,71.7,71.75,71.55,71.74,175728.0,71.2088,71.2585,71.0599,71.2486,175728.0
2022-12-09 09:30:00,71.26,71.99,71.0,71.68,30092.0,70.7718,71.4968,70.5136,71.189,30092.0
2022-12-09 10:00:00,71.76,72.13,71.54,71.57,49895.0,71.2684,71.6359,71.0499,71.0797,49895.0
2022-12-09 10:30:00,71.58,71.85,71.49,71.85,17581.0,71.0896,71.3578,71.0003,71.3578,17581.0
2022-12-09 11:00:00,71.84,71.96,71.77,71.95,27257.0,71.3479,71.467,71.2783,71.4571,27257.0
2022-12-09 11:30:00,71.92,72.1,71.89,72.03,13883.0,71.4273,71.6061,71.3975,71.5366,13883.0
2022-12-09 12:00:00,72.01,72.03,71.76,71.83,11618.0,71.5167,71.5366,71.2684,71.3379,11618.0
2022-12-09 12:30:00,71.81,71.99,71.81,71.91,24750.0,71.3181,71.4968,71.3181,71.4174,24750.0
2022-12-09 13:00:00,71.88,71.9,71.74,71.86,13673.0,71.3876,71.4075,71.2486,71.3677,13673.0
2022-12-09 13:30:00,71.86,71.88,71.7,71.74,17267.0,71.3677,71.3876,71.2088,71.2486,17267.0
2022-12-09 14:00:00,71.76,71.94,71.52,71.94,23317.0,71.2684,71.4472,71.0301,71.4472,23317.0
2022-12-09 14:30:00,71.91,71.97,71.84,71.88,25152.0,71.4174,71.477,71.3479,71.3876,25152.0
2022-12-09 15:00:00,71.89,72.07,71.86,71.99,54296.0,71.3975,71.5763,71.3677,71.4968,54296.0
2022-12-09 15:30:00,71.99,72.0,71.39,71.49,171923.0,71.4968,71.5068,70.9009,71.0003,171923.0
2022-12-12 09:30:00,71.49,71.72,71.03,71.72,36022.0,71.0003,71.2287,70.5434,71.2287,36022.0
2022-12-12 10:00:00,71.69,71.84,71.46,71.76,26955.0,71.1989,71.3479,70.9705,71.2684,26955.0
2022-12-12 10:30:00,71.76,71.87,71.21,71.35,83358.0,71.2684,71.3777,70.7222,70.8612,83358.0
2022-12-12 11:00:00,71.31,71.85,71.31,71.69,58963.0,70.8215,71.3578,70.8215,71.1989,58963.0
2022-12-12 11:30:00,71.67,71.77,71.47,71.69,30099.0,71.179,71.2783,70.9804,71.1989,30099.0
2022-12-12 12:00:00,71.69,71.83,71.58,71.68,18267.0,71.1989,71.3379,71.0896,71.189,18267.0
2022-12-12 12:30:00,71.66,72.0,71.63,71.92,19330.0,71.1691,71.5068,71.1393,71.4273,19330.0
2022-12-12 13:00:00,71.9,71.97,71.55,71.58,19844.0,71.4075,71.477,71.0599,71.0896,19844.0
2022-12-12 13:30:00,71.58,71.8,71.54,71.72,49435.0,71.0896,71.3081,71.0499,71.2287,49435.0
2022-12-12 14:00:00,71.74,71.87,71.72,71.84,21832.0,71.2486,71.3777,71.2287,71.3479,21832.0
2022-12-12 14:30:00,71.81,71.97,71.75,71.91,26489.0,71.3181,71.477,71.2585,71.4174,26489.0
2022-12-12 15:00:00,71.92,72.41,71.91,72.3,45076.0,71.4273,71.914,71.4174,71.8047,45076.0
2022-12-12 15:30:00,72.3,72.33,72.01,72.03,175488.0,71.8047,71.8345,71.5167,71.5366,175488.0
2022-12-13 09:30:00,72.92,73.79,72.51,73.16,145331.0,72.4205,73.2845,72.0133,72.6588,145331.0
2022-12-13 10:00:00,73.17,73.3,72.37,72.76,55741.0,72.6688,72.7979,71.8742,72.2616,55741.0
2022-12-13 10:30:00,72.76,72.95,72.29,72.47,59688.0,72.2616,72.4503,71.7948,71.9736,59688.0
2022-12-13 11:00:00,72.59,72.67,72.41,72.6,35790.0,72.0927,72.1722,71.914,72.1027,35790.0
2022-12-13 11:30:00,72.63,72.91,72.5,72.58,30027.0,72.1325,72.4105,72.0033,72.0828,30027.0
2022-12-13 12:00:00,72.57,72.69,72.04,72.25,28341.0,72.0729,72.192,71.5465,71.7551,28341.0
2022-12-13 12:30:00,72.22,72.82,72.13,72.66,137597.0,71.7253,72.3212,71.6359,72.1622,137597.0
2022-12-13 13:00:00,72.63,73.15,72.6,73.07,34151.0,72.1325,72.6489,72.1027,72.5694,34151.0
2022-12-13 13:30:00,73.07,73.17,72.77,73.02,37658.0,72.5694,72.6688,72.2715,72.5198,37658.0
2022-12-13 14:00:00,73.02,73.14,72.86,73.01,27031.0,72.5198,72.639,72.3609,72.5099,27031.0
2022-12-13 14:30:00,72.98,73.24,72.9,72.93,27574.0,72.4801,72.7383,72.4006,72.4304,27574.0
2022-12-13 15:00:00,72.91,73.01,72.58,72.98,25452.0,72.4105,72.5099,72.0828,72.4801,25452.0
2022-12-13 15:30:00,73.0,73.16,72.83,72.87,140392.0,72.4999,72.6588,72.3311,72.3708,140392.0
2022-12-14 09:30:00,72.66,73.27,72.63,72.96,59854.0,72.1622,72.7681,72.1325,72.4602,59854.0
2022-12-14 10:00:00,72.96,73.08,72.63,72.68,22088.0,72.4602,72.5794,72.1325,72.1821,22088.0
2022-12-14 10:30:00,72.65,72.9,72.53,72.6,37125.0,72.1523,72.4006,72.0331,72.1027,37125.0
2022-12-14 11:00:00,72.63,72.82,72.54,72.71,21279.0,72.1325,72.3212,72.0431,72.2119,21279.0
2022-12-14 11:30:00,72.73,72.74,72.45,72.45,40874.0,72.2318,72.2417,71.9537,71.9537,40874.0
2022-12-14 12:00:00,72.46,72.52,72.15,72.18,81437.0,71.9636,72.0232,71.6557,71.6855,81437.0
2022-12-14 12:30:00,72.16,72.43,72.16,72.19,158544.0,71.6657,71.9338,71.6657,71.6955,158544.0
2022-12-14 13:00:00,72.19,72.45,72.18,72.35,84603.0,71.6955,71.9537,71.6855,71.8544,84603.0
2022-12-14 13:30:00,72.31,72.64,72.19,72.53,44895.0,71.8146,72.1424,71.6955,72.0331,44895.0
2022-12-14 14:00:00,72.48,72.53,71.14,71.91,63304.0,71.9835,72.0331,70.6527,71.4174,63304.0
2022-12-14 14:30:00,71.81,72.12,71.27,71.9,49255.0,71.3181,71.6259,70.7818,71.4075,49255.0
2022-12-14 15:00:00,71.9,72.98,71.67,71.88,82116.0,71.4075,72.4801,71.179,71.3876,82116.0
2022-12-14 15:30:00,71.89,72.81,71.75,72.62,488247.0,71.3975,72.3112,71.2585,72.1225,488247.0
2022-12-15 09:30:00,71.33,72.3,69.81,70.23,146982.0,70.8414,71.8047,69.3318,69.7489,146982.0
2022-12-15 10:00:00,70.18,70.36,69.58,69.87,81711.0,69.6992,69.878,69.1033,69.3914,81711.0
2022-12-15 10:30:00,69.93,70.28,69.52,70.03,61101.0,69.451,69.7986,69.0438,69.5503,61101.0
2022-12-15 11:00:00,70.08,70.18,69.6,69.91,52675.0,69.5999,69.6992,69.1232,69.4311,52675.0
2022-12-15 11:30:00,69.95,69.96,69.0,69.21,71245.0,69.4708,69.4807,68.5273,68.7359,71245.0
2022-12-15 12:00:00,69.25,70.24,69.2,70.11,123072.0,68.7756,69.7588,68.726,69.6297,123072.0
2022-12-15 12:30:00,70.17,70.48,69.95,70.15,84076.0,69.6893,69.9972,69.4708,69.6694,84076.0
2022-12-15 13:00:00,70.15,70.17,69.54,69.55,77228.0,69.6694,69.6893,69.0636,69.0736,77228.0
2022-12-15 13:30:00,69.5,69.7,69.14,69.18,36243.0,69.0239,69.2225,68.6664,68.7061,36243.0
2022-12-15 14:00:00,69.17,69.24,68.72,69.03,68681.0,68.6962,68.7657,68.2492,68.5571,68681.0
2022-12-15 14:30:00,69.06,69.63,68.98,69.48,74997.0,68.5869,69.153,68.5075,69.004,74997.0
2022-12-15 15:00:00,69.48,69.52,68.69,68.99,84084.0,69.004,69.0438,68.2194,68.5174,84084.0
2022-12-15 15:30:00,68.97,68.97,68.22,68.33,330785.0,68.4975,68.4975,67.7527,67.8619,330785.0
2022-12-16 09:30:00,68.0,69.05,67.5,68.96,176876.0,67.5342,68.577,67.0376,68.4876,176876.0
2022-12-16 10:00:00,68.9,68.92,68.23,68.26,61062.0,68.428,68.4479,67.7626,67.7924,61062.0
2022-12-16 10:30:00,68.23,68.76,68.03,68.7,68817.0,67.7626,68.289,67.564,68.2294,68817.0
2022-12-16 11:00:00,68.73,68.82,68.38,68.48,30121.0,68.2592,68.3486,67.9116,68.0109,30121.0
2022-12-16 11:30:00,68.46,68.6,68.0,68.19,52093.0,67.991,68.1301,67.5342,67.7229,52093.0
2022-12-16 12:00:00,68.22,68.26,67.62,67.75,58322.0,67.7527,67.7924,67.1568,67.2859,58322.0
2022-12-16 12:30:00,67.75,68.24,67.72,67.94,67068.0,67.2859,67.7725,67.2561,67.4746,67068.0
2022-12-16 13:00:00,68.0,68.02,67.7,67.71,36423.0,67.5342,67.554,67.2362,67.2462,36423.0
2022-12-16 13:30:00,67.7,68.06,67.67,68.05,45974.0,67.2362,67.5938,67.2064,67.5838,45974.0
2022-12-16 14:00:00,68.04,68.4,68.02,68.31,54657.0,67.5739,67.9314,67.554,67.842,54657.0
2022-12-16 14:30:00,68.31,68.75,68.25,68.73,59978.0,67.842,68.279,67.7825,68.2592,59978.0
2022-12-16 15:00:00,68.73,69.1,68.72,68.87,91892.0,68.2592,68.6266,68.2492,68.3982,91892.0
2022-12-16 15:30:00,68.9,69.37,68.9,69.04,281540.0,68.428,68.8948,68.428,68.567,281540.0
2022-12-19 09:30:00,69.23,69.62,68.4,68.52,38307.0,68.7557,69.1431,67.9314,68.0506,38307.0
2022-12-19 10:00:00,68.57,68.79,68.35,68.41,27181.0,68.1003,68.3188,67.8818,67.9414,27181.0
2022-12-19 10:30:00,68.36,68.51,67.79,67.89,46119.0,67.8917,68.0407,67.3256,67.4249,46119.0
2022-12-19 11:00:00,67.88,68.32,67.74,68.28,45258.0,67.415,67.852,67.276,67.8123,45258.0
2022-12-19 11:30:00,68.32,68.39,68.11,68.17,34175.0,67.852,67.9215,67.6434,67.703,34175.0
2022-12-19 12:00:00,68.17,68.17,67.73,67.97,25076.0,67.703,67.703,67.266,67.5044,25076.0
2022-12-19 12:30:00,67.93,68.19,67.84,68.15,22734.0,67.4647,67.7229,67.3753,67.6831,22734.0
2022-12-19 13:00:00,68.17,68.17,67.85,67.97,33812.0,67.703,67.703,67.3852,67.5044,33812.0
2022-12-19 13:30:00,67.97,68.18,67.79,68.06,29015.0,67.5044,67.7129,67.3256,67.5938,29015.0
2022-12-19 14:00:00,68.05,68.16,67.86,67.99,32992.0,67.5838,67.6931,67.3951,67.5242,32992.0
2022-12-19 14:30:00,67.98,68.12,67.77,67.86,33840.0,67.5143,67.6534,67.3057,67.3951,33840.0
2022-12-19 15:00:00,67.85,68.09,67.77,68.05,38682.0,67.3852,67.6236,67.3057,67.5838,38682.0
2022-12-19 15:30:00,68.06,68.34,68.05,68.25,134291.0,67.5938,67.8718,67.5838,67.7825,134291.0
2022-12-20 09:30:00,68.24,68.84,68.21,68.83,46248.0,67.7725,68.3684,67.7427,68.3585,46248.0
2022-12-20 10:00:00,68.87,69.26,68.86,69.14,58740.0,68.3982,68.7855,68.3883,68.6664,58740.0
2022-12-20 10:30:00,69.18,69.32,69.0,69.27,74078.0,68.7061,68.8451,68.5273,68.7955,74078.0
2022-12-20 11:00:00,69.25,69.41,68.7,68.84,30126.0,68.7756,68.9345,68.2294,68.3684,30126.0
2022-12-20 11:30:00,68.84,68.97,68.81,68.93,38148.0,68.3684,68.4975,68.3386,68.4578,38148.0
2022-12-20 12:00:00,68.92,68.99,68.8,68.82,15232.0,68.4479,68.5174,68.3287,68.3486,15232.0
2022-12-20 12:30:00,68.8,68.94,68.57,68.88,17861.0,68.3287,68.4677,68.1003,68.4081,17861.0
2022-12-20 13:00:00,68.91,69.14,68.86,69.14,12902.0,68.4379,68.6664,68.3883,68.6664,12902.0
2022-12-20 13:30:00,69.12,69.32,69.12,69.23,37424.0,68.6465,68.8451,68.6465,68.7557,37424.0
2022-12-20 14:00:00,69.25,69.41,69.15,69.37,28961.0,68.7756,68.9345,68.6763,68.8948,28961.0
2022-12-20 14:30:00,69.35,69.43,69.25,69.41,40694.0,68.8749,68.9544,68.7756,68.9345,40694.0
2022-12-20 15:00:00,69.39,69.42,69.23,69.32,36880.0,68.9147,68.9444,68.7557,68.8451,36880.0
2022-12-20 15:30:00,69.32,69.57,69.17,69.19,173575.0,68.8451,69.0934,68.6962,68.716,173575.0
2022-12-21 09:30:00,70.09,70.44,69.8,70.2,56092.0,69.6099,69.9575,69.3218,69.7191,56092.0
2022-12-21 10:00:00,70.2,70.85,70.2,70.71,46948.0,69.7191,70.3646,69.7191,70.2256,46948.0
2022-12-21 10:30:00,70.7,70.74,70.54,70.58,39543.0,70.2157,70.2554,70.0568,70.0965,39543.0
2022-12-21 11:00:00,70.59,70.94,70.59,70.76,30894.0,70.1064,70.454,70.1064,70.2753,30894.0
2022-12-21 11:30:00,70.77,71.06,70.74,70.76,41855.0,70.2852,70.5732,70.2554,70.2753,41855.0
2022-12-21 12:00:00,70.76,70.86,70.53,70.58,52065.0,70.2753,70.3746,70.0468,70.0965,52065.0
2022-12-21 12:30:00,70.56,70.76,70.46,70.51,26989.0,70.0766,70.2753,69.9773,70.027,26989.0
2022-12-21 13:00:00,70.53,70.91,70.51,70.61,52297.0,70.0468,70.4242,70.027,70.1263,52297.0
2022-12-21 13:30:00,70.55,70.58,70.35,70.49,23787.0,70.0667,70.0965,69.8681,70.0071,23787.0
2022-12-21 14:00:00,70.53,70.64,70.42,70.44,31411.0,70.0468,70.1561,69.9376,69.9575,31411.0
2022-12-21 14:30:00,70.44,70.57,70.41,70.47,27769.0,69.9575,70.0866,69.9277,69.9873,27769.0
2022-12-21 15:00:00,70.47,70.47,70.01,70.03,45345.0,69.9873,69.9873,69.5304,69.5503,45345.0
2022-12-21 15:30:00,70.06,70.3,69.69,70.3,227579.0,69.5801,69.8184,69.2126,69.8184,227579.0
2022-12-22 09:30:00,69.7,69.74,68.8,69.25,70257.0,69.2225,69.2623,68.3287,68.7756,70257.0
2022-12-22 10:00:00,69.25,69.28,68.86,69.22,48639.0,68.7756,68.8054,68.3883,68.7458,48639.0
2022-12-22 10:30:00,69.22,69.39,69.06,69.23,25666.0,68.7458,68.9147,68.5869,68.7557,25666.0
2022-12-22 11:00:00,69.2,69.34,68.75,68.79,29691.0,68.726,68.865,68.279,68.3188,29691.0
2022-12-22 11:30:00,68.82,68.98,68.53,68.66,21758.0,68.3486,68.5075,68.0605,68.1897,21758.0
2022-12-22 12:00:00,68.66,68.7,68.31,68.33,24641.0,68.1897,68.2294,67.842,67.8619,24641.0
2022-12-22 12:30:00,68.37,68.41,68.14,68.25,27431.0,67.9016,67.9414,67.6732,67.7825,27431.0
2022-12-22 13:00:00,68.25,68.25,67.93,68.15,28172.0,67.7825,67.7825,67.4647,67.6831,28172.0
2022-12-22 13:30:00,68.1,68.33,68.03,68.26,37233.0,67.6335,67.8619,67.564,67.7924,37233.0
2022-12-22 14:00:00,68.24,68.9,68.16,68.87,83733.0,67.7725,68.428,67.6931,68.3982,83733.0
2022-12-22 14:30:00,68.84,69.29,68.83,69.28,43534.0,68.3684,68.8153,68.3585,68.8054,43534.0
2022-12-22 15:00:00,69.3,69.62,69.22,69.39,51354.0,68.8253,69.1431,68.7458,68.9147,51354.0
2022-12-22 15:30:00,69.39,69.39,69.02,69.33,103330.0,68.9147,68.9147,68.5472,68.8551,103330.0
2022-12-23 09:30:00,69.14,69.33,68.23,68.37,55737.0,68.6664,68.8551,67.7626,67.9016,55737.0
2022-12-23 10:00:00,68.31,68.81,68.23,68.59,52328.0,67.842,68.3386,67.7626,68.1201,52328.0
2022-12-23 10:30:00,68.61,68.89,68.44,68.51,9563.0,68.14,68.4181,67.9712,68.0407,9563.0
2022-12-23 11:00:00,68.5,68.72,68.39,68.61,23547.0,68.0307,68.2492,67.9215,68.14,23547.0
2022-12-23 11:30:00,68.6,68.83,68.58,68.78,10790.0,68.1301,68.3585,68.1102,68.3088,10790.0
2022-12-23 12:00:00,68.82,68.94,68.75,68.91,9073.0,68.3486,68.4677,68.279,68.4379,9073.0
2022-12-23 12:30:00,68.91,68.95,68.78,68.83,6152.0,68.4379,68.4777,68.3088,68.3585,6152.0
2022-12-23 13:00:00,68.87,68.96,68.76,68.85,10893.0,68.3982,68.4876,68.289,68.3783,10893.0
2022-12-23 13:30:00,68.87,69.01,68.81,68.94,9940.0,68.3982,68.5373,68.3386,68.4677,9940.0
2022-12-23 14:00:00,68.95,68.98,68.81,68.83,13170.0,68.4777,68.5075,68.3386,68.3585,13170.0
2022-12-23 14:30:00,68.84,68.95,68.79,68.94,22574.0,68.3684,68.4777,68.3188,68.4677,22574.0
2022-12-23 15:00:00,68.98,69.12,68.79,68.84,25946.0,68.5075,68.6465,68.3188,68.3684,25946.0
2022-12-23 15:30:00,68.84,69.04,68.71,69.01,107540.0,68.3684,68.567,68.2393,68.5373,107540.0
2022-12-27 09:30:00,69.2,69.26,68.77,68.8,28823.0,68.726,68.7855,68.2989,68.3287,28823.0
2022-12-27 10:00:00,68.92,69.51,68.91,69.36,16396.0,68.4479,69.0338,68.4379,68.8849,16396.0
2022-12-27 10:30:00,69.37,69.5,69.15,69.17,15263.0,68.8948,69.0239,68.6763,68.6962,15263.0
2022-12-27 11:00:00,69.22,69.4,69.18,69.39,25905.0,68.7458,68.9246,68.7061,68.9147,25905.0
2022-12-27 11:30:00,69.42,69.48,69.29,69.29,14148.0,68.9444,69.004,68.8153,68.8153,14148.0
2022-12-27 12:00:00,69.29,69.38,69.11,69.14,13203.0,68.8153,68.9047,68.6366,68.6664,13203.0
2022-12-27 12:30:00,69.14,69.32,69.07,69.24,14879.0,68.6664,68.8451,68.5968,68.7657,14879.0
2022-12-27 13:00:00,69.25,69.37,69.14,69.19,11170.0,68.7756,68.8948,68.6664,68.716,11170.0
2022-12-27 13:30:00,69.15,69.21,69.03,69.03,20332.0,68.6763,68.7359,68.5571,68.5571,20332.0
2022-12-27 14:00:00,69.05,69.11,68.85,68.92,19086.0,68.577,68.6366,68.3783,68.4479,19086.0
2022-12-27 14:30:00,68.91,69.19,68.91,69.16,20332.0,68.4379,68.716,68.4379,68.6862,20332.0
2022-12-27 15:00:00,69.16,69.31,69.1,69.28,22654.0,68.6862,68.8352,68.6266,68.8054,22654.0
2022-12-27 15:30:00,69.27,69.36,68.92,68.93,92534.0,68.7955,68.8849,68.4479,68.4578,92534.0
2022-12-28 09:30:00,68.9,69.1,68.64,68.97,26674.0,68.428,68.6266,68.1698,68.4975,26674.0
2022-12-28 10:00:00,68.96,69.08,68.59,68.7,27426.0,68.4876,68.6068,68.1201,68.2294,27426.0
2022-12-28 10:30:00,68.7,68.89,68.36,68.38,28167.0,68.2294,68.4181,67.8917,67.9116,28167.0
2022-12-28 11:00:00,68.4,68.46,67.96,68.07,18539.0,67.9314,67.991,67.4944,67.6037,18539.0
2022-12-28 11:30:00,68.09,68.19,68.03,68.03,7910.0,67.6236,67.7229,67.564,67.564,7910.0
2022-12-28 12:00:00,68.04,68.05,67.8,67.9,6908.0,67.5739,67.5838,67.3355,67.4349,6908.0
2022-12-28 12:30:00,67.86,68.16,67.85,68.12,9802.0,67.3951,67.6931,67.3852,67.6534,9802.0
2022-12-28 13:00:00,68.17,68.3,68.03,68.06,10055.0,67.703,67.8321,67.564,67.5938,10055.0
2022-12-28 13:30:00,68.02,68.03,67.91,67.93,10206.0,67.554,67.564,67.4448,67.4647,10206.0
2022-12-28 14:00:00,67.93,67.93,67.67,67.67,10049.0,67.4647,67.4647,67.2064,67.2064,10049.0
2022-12-28 14:30:00,67.73,67.85,67.62,67.71,9582.0,67.266,67.3852,67.1568,67.2462,9582.0
2022-12-28 15:00:00,67.71,67.71,67.34,67.42,27139.0,67.2462,67.2462,66.8787,66.9581,27139.0
2022-12-28 15:30:00,67.43,67.55,67.23,67.27,71489.0,66.9681,67.0873,66.7694,66.8092,71489.0
2022-12-29 09:30:00,67.81,68.46,67.81,68.45,23240.0,67.3455,67.991,67.3455,67.9811,23240.0
2022-12-29 10:00:00,68.41,68.69,68.39,68.42,13976.0,67.9414,68.2194,67.9215,67.9513,13976.0
2022-12-29 10:30:00,68.39,68.63,68.31,68.34,20437.0,67.9215,68.1599,67.842,67.8718,20437.0
2022-12-29 11:00:00,68.35,68.42,68.19,68.42,15533.0,67.8818,67.9513,67.7229,67.9513,15533.0
2022-12-29 11:30:00,68.4,68.69,68.4,68.67,8626.0,67.9314,68.2194,67.9314,68.1996,8626.0
2022-12-29 12:00:00,68.67,68.72,68.59,68.68,9873.0,68.1996,68.2492,68.1201,68.2095,9873.0
2022-12-29 12:30:00,68.67,68.8,68.6,68.8,11530.0,68.1996,68.3287,68.1301,68.3287,11530.0
2022-12-29 13:00:00,68.78,68.87,68.68,68.68,8670.0,68.3088,68.3982,68.2095,68.2095,8670.0
2022-12-29 13:30:00,68.65,68.68,68.5,68.67,8709.0,68.1797,68.2095,68.0307,68.1996,8709.0
2022-12-29 14:00:00,68.69,68.79,68.67,68.68,9409.0,68.2194,68.3188,68.1996,68.2095,9409.0
2022-12-29 14:30:00,68.67,68.71,68.53,68.54,12833.0,68.1996,68.2393,68.0605,68.0705,12833.0
2022-12-29 15:00:00,68.51,68.52,68.27,68.44,26710.0,68.0407,68.0506,67.8023,67.9712,26710.0
2022-12-29 15:30:00,68.42,68.71,68.42,68.45,88915.0,67.9513,68.2393,67.9513,67.9811,88915.0
2022-12-30 09:30:00,67.77,67.94,67.34,67.68,18731.0,67.3057,67.4746,66.8787,67.2164,18731.0
2022-12-30 10:00:00,67.77,68.03,67.69,67.97,27058.0,67.3057,67.564,67.2263,67.5044,27058.0
2022-12-30 10:30:00,67.98,68.23,67.93,68.03,13954.0,67.5143,67.7626,67.4647,67.564,13954.0
2022-12-30 11:00:00,68.01,68.09,67.82,67.86,18745.0,67.5441,67.6236,67.3554,67.3951,18745.0
2022-12-30 11:30:00,67.84,68.21,67.82,68.17,20371.0,67.3753,67.7427,67.3554,67.703,20371.0
2022-12-30 12:00:00,68.17,68.21,68.05,68.13,11386.0,67.703,67.7427,67.5838,67.6633,11386.0
2022-12-30 12:30:00,68.13,68.36,68.07,68.36,15273.0,67.6633,67.8917,67.6037,67.8917,15273.0
2022-12-30 13:00:00,68.35,68.37,67.96,68.11,18283.0,67.8818,67.9016,67.4944,67.6434,18283.0
2022-12-30 13:30:00,68.1,68.25,68.1,68.2,13462.0,67.6335,67.7825,67.6335,67.7328,13462.0
2022-12-30 14:00:00,68.2,68.23,68.12,68.23,17248.0,67.7328,67.7626,67.6534,67.7626,17248.0
2022-12-30 14:30:00,68.22,68.26,67.91,68.01,23468.0,67.7527,67.7924,67.4448,67.5441,23468.0
2022-12-30 15:00:00,68.03,68.21,67.94,67.99,47760.0,67.564,67.7427,67.4746,67.5242,47760.0
2022-12-30 15:30:00,67.98,68.27,67.95,68.2,106177.0,67.5143,67.8023,67.4845,67.7328,106177.0
2023-01-03 09:30:00,68.8,69.12,67.85,67.87,57841.0,68.3287,68.6465,67.3852,67.4051,57841.0
2023-01-03 10:00:00,67.93,68.35,67.92,68.19,37697.0,67.4647,67.8818,67.4547,67.7229,37697.0
2023-01-03 10:30:00,68.19,68.21,67.81,67.98,63639.0,67.7229,67.7427,67.3455,67.5143,63639.0
2023-01-03 11:00:00,68.02,68.14,67.32,67.51,43868.0,67.554,67.6732,66.8588,67.0475,43868.0
2023-01-03 11:30:00,67.43,67.45,67.16,67.38,22749.0,66.9681,66.9879,66.6999,66.9184,22749.0
2023-01-03 12:00:00,67.39,67.69,67.38,67.68,29411.0,66.9284,67.2263,66.9184,67.2164,29411.0
2023-01-03 12:30:00,67.7,67.97,67.69,67.87,26263.0,67.2362,67.5044,67.2263,67.4051,26263.0
2023-01-03 13:00:00,67.9,68.07,67.72,68.03,16024.0,67.4349,67.6037,67.2561,67.564,16024.0
2023-01-03 13:30:00,68.06,68.08,67.91,67.96,30647.0,67.5938,67.6136,67.4448,67.4944,30647.0
2023-01-03 14:00:00,67.94,68.0,67.21,67.23,17885.0,67.4746,67.5342,66.7496,66.7694,17885.0
2023-01-03 14:30:00,67.24,67.5,66.96,67.35,31230.0,66.7794,67.0376,66.5013,66.8886,31230.0
2023-01-03 15:00:00,67.33,67.57,67.3,67.39,35058.0,66.8688,67.1071,66.839,66.9284,35058.0
2023-01-03 15:30:00,67.4,67.49,67.12,67.18,226403.0,66.9383,67.0277,66.6602,66.7198,226403.0
2023-01-04 09:30:00,67.76,68.39,67.39,68.05,43391.0,67.2958,67.9215,66.9284,67.5838,43391.0
2023-01-04 10:00:00,67.97,68.18,67.02,67.17,29397.0,67.5044,67.7129,66.5609,66.7099,29397.0
2023-01-04 10:30:00,67.2,67.45,67.1,67.43,26454.0,66.7397,66.9879,66.6403,66.9681,26454.0
2023-01-04 11:00:00,67.45,67.59,67.36,67.37,23511.0,66.9879,67.127,66.8986,66.9085,23511.0
2023-01-04 11:30:00,67.4,67.55,67.2,67.2,61130.0,66.9383,67.0873,66.7397,66.7397,61130.0
2023-01-04 12:00:00,67.21,67.24,67.02,67.05,34576.0,66.7496,66.7794,66.5609,66.5907,34576.0
2023-01-04 12:30:00,67.05,67.2,66.85,66.85,24684.0,66.5907,66.7397,66.3921,66.3921,24684.0
2023-01-04 13:00:00,66.85,66.85,66.66,66.67,32510.0,66.3921,66.3921,66.2034,66.2133,32510.0
2023-01-04 13:30:00,66.67,67.1,66.67,66.91,46075.0,66.2133,66.6403,66.2133,66.4516,46075.0
2023-01-04 14:00:00,66.98,67.18,66.21,66.21,36881.0,66.5212,66.7198,65.7564,65.7564,36881.0
2023-01-04 14:30:00,66.23,66.56,66.21,66.47,45525.0,65.7763,66.104,65.7564,66.0147,45525.0
2023-01-04 15:00:00,66.5,66.62,66.12,66.16,72333.0,66.0444,66.1636,65.6671,65.7068,72333.0
2023-01-04 15:30:00,66.12,66.18,65.64,65.99,205971.0,65.6671,65.7266,65.1903,65.5379,205971.0
2023-01-05 09:30:00,65.42,65.51,64.74,65.4,154936.0,64.9718,65.0612,64.2965,64.952,154936.0
2023-01-05 10:00:00,65.4,65.72,65.28,65.54,87050.0,64.952,65.2698,64.8328,65.091,87050.0
2023-01-05 10:30:00,65.55,65.59,65.21,65.26,40064.0,65.101,65.1407,64.7633,64.8129,40064.0
2023-01-05 11:00:00,65.28,65.44,65.1,65.33,64333.0,64.8328,64.9917,64.654,64.8825,64333.0
2023-01-05 11:30:00,65.32,65.5,65.24,65.35,55085.0,64.8725,65.0513,64.7931,64.9023,55085.0
2023-01-05 12:00:00,65.38,65.71,65.19,65.34,61944.0,64.9321,65.2599,64.7434,64.8924,61944.0
2023-01-05 12:30:00,65.38,65.47,65.08,65.13,39282.0,64.9321,65.0215,64.6342,64.6838,39282.0
2023-01-05 13:00:00,65.11,65.48,64.98,65.32,110274.0,64.664,65.0314,64.5349,64.8725,110274.0
2023-01-05 13:30:00,65.33,65.46,65.01,65.2,97491.0,64.8825,65.0116,64.5647,64.7534,97491.0
2023-01-05 14:00:00,65.23,65.38,65.14,65.17,30951.0,64.7831,64.9321,64.6938,64.7236,30951.0
2023-01-05 14:30:00,65.18,65.44,65.17,65.26,45793.0,64.7335,64.9917,64.7236,64.8129,45793.0
2023-01-05 15:00:00,65.24,65.26,64.96,64.98,53366.0,64.7931,64.8129,64.515,64.5349,53366.0
2023-01-05 15:30:00,64.96,65.44,64.9,65.44,272650.0,64.515,64.9917,64.4554,64.9917,272650.0
2023-01-06 09:30:00,66.32,66.94,65.62,65.62,42530.0,65.8657,66.4814,65.1705,65.1705,42530.0
2023-01-06 10:00:00,65.67,66.36,65.67,66.17,29368.0,65.2201,65.9054,65.2201,65.7167,29368.0
2023-01-06 10:30:00,66.17,66.64,66.17,66.59,17928.0,65.7167,66.1835,65.7167,66.1338,17928.0
2023-01-06 11:00:00,66.61,66.75,66.58,66.7,21564.0,66.1537,66.2927,66.1239,66.2431,21564.0
2023-01-06 11:30:00,66.74,66.86,66.59,66.68,25997.0,66.2828,66.402,66.1338,66.2232,25997.0
2023-01-06 12:00:00,66.7,66.87,66.62,66.7,28501.0,66.2431,66.4119,66.1636,66.2431,28501.0
2023-01-06 12:30:00,66.74,66.96,66.74,66.86,19528.0,66.2828,66.5013,66.2828,66.402,19528.0
2023-01-06 13:00:00,66.86,67.54,66.84,67.51,50763.0,66.402,67.0773,66.3821,67.0475,50763.0
2023-01-06 13:30:00,67.52,67.82,67.52,67.79,44079.0,67.0575,67.3554,67.0575,67.3256,44079.0
2023-01-06 14:00:00,67.79,67.84,67.65,67.78,26602.0,67.3256,67.3753,67.1866,67.3157,26602.0
2023-01-06 14:30:00,67.78,68.02,67.76,68.02,42451.0,67.3157,67.554,67.2958,67.554,42451.0
2023-01-06 15:00:00,68.02,68.04,67.67,67.69,52088.0,67.554,67.5739,67.2064,67.2263,52088.0
2023-01-06 15:30:00,67.67,68.0,67.65,67.98,247764.0,67.2064,67.5342,67.1866,67.5143,247764.0
2023-01-09 09:30:00,68.79,70.06,68.79,69.86,173975.0,68.3188,69.5801,68.3188,69.3814,173975.0
2023-01-09 10:00:00,69.86,70.6,69.82,70.11,66779.0,69.3814,70.1164,69.3417,69.6297,66779.0
2023-01-09 10:30:00,70.08,70.67,69.98,70.61,43036.0,69.5999,70.1859,69.5006,70.1263,43036.0
2023-01-09 11:00:00,70.62,70.91,70.58,70.78,58169.0,70.1362,70.4242,70.0965,70.2951,58169.0
2023-01-09 11:30:00,70.78,71.35,70.77,71.33,48434.0,70.2951,70.8612,70.2852,70.8414,48434.0
2023-01-09 12:00:00,71.33,71.55,71.2,71.53,89327.0,70.8414,71.0599,70.7123,71.04,89327.0
2023-01-09 12:30:00,71.53,71.67,71.43,71.5,56084.0,71.04,71.179,70.9407,71.0102,56084.0
2023-01-09 13:00:00,71.52,71.56,71.18,71.3,50011.0,71.0301,71.0698,70.6924,70.8116,50011.0
2023-01-09 13:30:00,71.3,71.36,71.0,71.22,70452.0,70.8116,70.8712,70.5136,70.7321,70452.0
2023-01-09 14:00:00,71.24,71.54,71.13,71.53,78316.0,70.752,71.0499,70.6427,71.04,78316.0
2023-01-09 14:30:00,71.53,71.62,71.32,71.37,63723.0,71.04,71.1294,70.8314,70.8811,63723.0
2023-01-09 15:00:00,71.37,71.61,71.37,71.5,103764.0,70.8811,71.1194,70.8811,71.0102,103764.0
2023-01-09 15:30:00,71.51,71.56,71.28,71.32,305611.0,71.0201,71.0698,70.7917,70.8314,305611.0
2023-01-10 09:30:00,71.3,71.77,71.17,71.42,42518.0,70.8116,71.2783,70.6825,70.9307,42518.0
2023-01-10 10:00:00,71.47,71.84,71.44,71.65,66011.0,70.9804,71.3479,70.9506,71.1592,66011.0
2023-01-10 10:30:00,71.62,72.14,71.47,72.06,82103.0,71.1294,71.6458,70.9804,71.5664,82103.0
2023-01-10 11:00:00,72.08,72.3,72.01,72.15,48275.0,71.5862,71.8047,71.5167,71.6557,48275.0
2023-01-10 11:30:00,72.13,72.18,71.81,71.88,33167.0,71.6359,71.6855,71.3181,71.3876,33167.0
2023-01-10 12:00:00,71.87,72.33,71.83,72.25,47255.0,71.3777,71.8345,71.3379,71.7551,47255.0
2023-01-10 12:30:00,72.25,72.35,72.02,72.23,53235.0,71.7551,71.8544,71.5266,71.7352,53235.0
2023-01-10 13:00:00,72.22,72.33,72.1,72.11,23987.0,71.7253,71.8345,71.6061,71.616,23987.0
2023-01-10 13:30:00,72.11,72.21,71.88,72.21,40041.0,71.616,71.7153,71.3876,71.7153,40041.0
2023-01-10 14:00:00,72.22,72.34,72.05,72.34,32705.0,71.7253,71.8444,71.5564,71.8444,32705.0
2023-01-10 14:30:00,72.38,72.39,71.82,71.87,37000.0,71.8842,71.8941,71.328,71.3777,37000.0
2023-01-10 15:00:00,71.88,72.01,71.75,71.97,45696.0,71.3876,71.5167,71.2585,71.477,45696.0
2023-01-10 15:30:00,71.98,72.24,71.92,72.19,257866.0,71.4869,71.7451,71.4273,71.6955,257866.0
2023-01-11 09:30:00,71.98,72.99,71.76,72.82,103532.0,71.4869,72.49,71.2684,72.3212,103532.0
2023-01-11 10:00:00,72.88,73.1,72.65,73.06,94413.0,72.3807,72.5992,72.1523,72.5595,94413.0
2023-01-11 10:30:00,73.06,73.33,72.84,72.88,85873.0,72.5595,72.8277,72.341,72.3807,85873.0
2023-01-11 11:00:00,72.91,73.23,72.8,73.23,53295.0,72.4105,72.7283,72.3013,72.7283,53295.0
2023-01-11 11:30:00,73.2,73.44,73.15,73.38,43697.0,72.6986,72.9369,72.6489,72.8773,43697.0
2023-01-11 12:00:00,73.39,74.0,73.32,73.97,127646.0,72.8872,73.4931,72.8177,73.4633,127646.0
2023-01-11 12:30:00,73.95,74.21,73.74,74.19,82795.0,73.4434,73.7016,73.2349,73.6818,82795.0
2023-01-11 13:00:00,74.17,74.69,74.15,74.47,337599.0,73.6619,74.1783,73.642,73.9599,337599.0
2023-01-11 13:30:00,74.48,74.83,74.45,74.64,109350.0,73.9698,74.3174,73.94,74.1287,109350.0
2023-01-11 14:00:00,74.63,74.69,74.46,74.51,64691.0,74.1188,74.1783,73.9499,73.9996,64691.0
2023-01-11 14:30:00,74.52,74.64,74.49,74.55,89178.0,74.0095,74.1287,73.9797,74.0393,89178.0
2023-01-11 15:00:00,74.54,74.66,74.5,74.66,95624.0,74.0294,74.1485,73.9896,74.1485,95624.0
2023-01-11 15:30:00,74.66,75.11,74.49,75.06,544161.0,74.1485,74.5955,73.9797,74.5458,544161.0
2023-01-12 09:30:00,74.98,76.0,74.88,75.09,160708.0,74.4664,75.4794,74.367,74.5756,160708.0
2023-01-12 10:00:00,75.1,75.2,74.81,74.92,87244.0,74.5855,74.6848,74.2975,74.4068,87244.0
2023-01-12 10:30:00,74.92,75.49,74.86,75.28,45899.0,74.4068,74.9729,74.3472,74.7643,45899.0
2023-01-12 11:00:00,75.28,75.57,75.14,75.44,99041.0,74.7643,75.0523,74.6253,74.9232,99041.0
2023-01-12 11:30:00,75.45,76.06,75.3,76.04,104925.0,74.9331,75.539,74.7842,75.5191,104925.0
2023-01-12 12:00:00,76.04,76.29,75.92,76.01,81609.0,75.5191,75.7674,75.3999,75.4893,81609.0
2023-01-12 12:30:00,76.01,76.25,75.82,76.15,35130.0,75.4893,75.7277,75.3006,75.6283,35130.0
2023-01-12 13:00:00,76.11,76.53,76.07,76.23,77623.0,75.5886,76.0057,75.5489,75.7078,77623.0
2023-01-12 13:30:00,76.22,76.37,76.1,76.27,85148.0,75.6979,75.8468,75.5787,75.7475,85148.0
2023-01-12 14:00:00,76.28,76.41,76.24,76.35,67861.0,75.7575,75.8866,75.7177,75.827,67861.0
2023-01-12 14:30:00,76.34,76.51,76.27,76.51,75843.0,75.817,75.9859,75.7475,75.9859,75843.0
2023-01-12 15:00:00,76.5,76.58,76.24,76.3,179350.0,75.9759,76.0554,75.7177,75.7773,179350.0
2023-01-12 15:30:00,76.3,76.49,75.92,76.05,373931.0,75.7773,75.966,75.3999,75.529,373931.0
2023-01-13 09:30:00,75.28,75.68,75.18,75.23,119496.0,74.7643,75.1616,74.665,74.7146,119496.0
2023-01-13 10:00:00,75.28,75.59,75.25,75.5,43266.0,74.7643,75.0722,74.7345,74.9828,43266.0
2023-01-13 10:30:00,75.5,75.67,75.39,75.56,47409.0,74.9828,75.1516,74.8735,75.0424,47409.0
2023-01-13 11:00:00,75.59,76.04,75.57,76.03,35375.0,75.0722,75.5191,75.0523,75.5092,35375.0
2023-01-13 11:30:00,76.02,76.34,76.0,76.32,37452.0,75.4992,75.817,75.4794,75.7972,37452.0
2023-01-13 12:00:00,76.35,76.71,76.16,76.67,50486.0,75.827,76.1845,75.6383,76.1448,50486.0
2023-01-13 12:30:00,76.65,76.65,76.31,76.54,20806.0,76.1249,76.1249,75.7872,76.0157,20806.0
2023-01-13 13:00:00,76.53,76.83,76.53,76.83,33673.0,76.0057,76.3037,76.0057,76.3037,33673.0
2023-01-13 13:30:00,76.84,77.11,76.82,76.98,36046.0,76.3136,76.5818,76.2938,76.4527,36046.0
2023-01-13 14:00:00,76.98,77.07,76.96,76.99,36839.0,76.4527,76.542,76.4328,76.4626,36839.0
2023-01-13 14:30:00,77.0,77.02,76.73,76.73,30779.0,76.4725,76.4924,76.2044,76.2044,30779.0
2023-01-13 15:00:00,76.77,77.35,76.75,77.31,135615.0,76.2441,76.8201,76.2242,76.7804,135615.0
2023-01-13 15:30:00,77.31,77.69,77.24,77.67,380867.0,76.7804,77.1578,76.7109,77.1379,380867.0
2023-01-17 09:30:00,76.9,78.05,76.88,77.99,182016.0,76.3732,77.5153,76.3533,77.4557,182016.0
2023-01-17 10:00:00,78.03,78.98,77.99,78.78,162737.0,77.4955,78.439,77.4557,78.2403,162737.0
2023-01-17 10:30:00,78.78,78.91,78.24,78.91,90605.0,78.2403,78.3694,77.704,78.3694,90605.0
2023-01-17 11:00:00,78.9,79.03,77.77,78.01,156357.0,78.3595,78.4886,77.2372,77.4756,156357.0
2023-01-17 11:30:00,78.02,78.15,77.85,78.08,70588.0,77.4855,77.6146,77.3167,77.5451,70588.0
2023-01-17 12:00:00,78.1,78.25,77.85,77.92,28162.0,77.565,77.714,77.3167,77.3862,28162.0
2023-01-17 12:30:00,77.9,78.09,77.77,77.89,124126.0,77.3664,77.5551,77.2372,77.3564,124126.0
2023-01-17 13:00:00,77.91,78.2,77.85,78.2,45895.0,77.3763,77.6643,77.3167,77.6643,45895.0
2023-01-17 13:30:00,78.2,78.41,78.16,78.4,18653.0,77.6643,77.8729,77.6246,77.8629,18653.0
2023-01-17 14:00:00,78.41,78.52,78.35,78.45,88430.0,77.8729,77.9821,77.8133,77.9126,88430.0
2023-01-17 14:30:00,78.46,78.71,78.39,78.57,178041.0,77.9225,78.1708,77.853,78.0318,178041.0
2023-01-17 15:00:00,78.58,78.6,78.5,78.55,72238.0,78.0417,78.0616,77.9622,78.0119,72238.0
2023-01-17 15:30:00,78.55,78.59,78.14,78.32,294777.0,78.0119,78.0516,77.6047,77.7835,294777.0
2023-01-18 09:30:00,78.75,79.37,78.33,79.33,153681.0,78.2105,78.8263,77.7934,78.7866,153681.0
2023-01-18 10:00:00,79.38,79.67,79.18,79.61,67917.0,78.8362,79.1242,78.6376,79.0646,67917.0
2023-01-18 10:30:00,79.58,79.67,79.3,79.42,47156.0,79.0348,79.1242,78.7568,78.8759,47156.0
2023-01-18 11:00:00,79.4,79.44,79.09,79.16,78713.0,78.8561,78.8958,78.5482,78.6177,78713.0
2023-01-18 11:30:00,79.12,79.15,78.81,78.92,57202.0,78.578,78.6078,78.2701,78.3794,57202.0
2023-01-18 12:00:00,78.9,78.94,78.39,78.43,96254.0,78.3595,78.3992,77.853,77.8927,96254.0
2023-01-18 12:30:00,78.4,78.65,78.4,78.48,48965.0,77.8629,78.1112,77.8629,77.9424,48965.0
2023-01-18 13:00:00,78.46,78.46,78.1,78.33,82191.0,77.9225,77.9225,77.565,77.7934,82191.0
2023-01-18 13:30:00,78.3,78.83,78.29,78.75,72502.0,77.7636,78.29,77.7537,78.2105,72502.0
2023-01-18 14:00:00,78.76,78.76,78.41,78.58,81007.0,78.2205,78.2205,77.8729,78.0417,81007.0
2023-01-18 14:30:00,78.57,78.66,78.36,78.42,80200.0,78.0318,78.1211,77.8232,77.8828,80200.0
2023-01-18 15:00:00,78.45,78.64,78.39,78.54,67810.0,77.9126,78.1013,77.853,78.002,67810.0
2023-01-18 15:30:00,78.54,78.61,78.36,78.39,279752.0,78.002,78.0715,77.8232,77.853,279752.0
2023-01-19 09:30:00,77.47,77.93,77.2,77.82,68011.0,76.9393,77.3961,76.6711,77.2869,68011.0
2023-01-19 10:00:00,77.75,78.08,77.22,77.59,40712.0,77.2174,77.5451,76.691,77.0585,40712.0
2023-01-19 10:30:00,77.56,77.62,77.38,77.51,56095.0,77.0287,77.0883,76.8499,76.979,56095.0
2023-01-19 11:00:00,77.52,77.71,77.43,77.55,53324.0,76.989,77.1777,76.8996,77.0188,53324.0
2023-01-19 11:30:00,77.56,77.58,77.28,77.43,65961.0,77.0287,77.0485,76.7506,76.8996,65961.0
2023-01-19 12:00:00,77.43,77.97,77.42,77.58,39153.0,76.8996,77.4359,76.8896,77.0485,39153.0
2023-01-19 12:30:00,77.56,77.64,77.48,77.6,46864.0,77.0287,77.1081,76.9492,77.0684,46864.0
2023-01-19 13:00:00,77.61,77.83,77.53,77.72,42294.0,77.0783,77.2968,76.9989,77.1876,42294.0
2023-01-19 13:30:00,77.74,78.16,77.72,78.16,25695.0,77.2074,77.6246,77.1876,77.6246,25695.0
2023-01-19 14:00:00,78.16,78.17,77.91,78.14,29652.0,77.6246,77.6345,77.3763,77.6047,29652.0
2023-01-19 14:30:00,78.14,78.51,78.08,78.33,102097.0,77.6047,77.9722,77.5451,77.7934,102097.0
2023-01-19 15:00:00,78.35,78.41,78.01,78.14,97019.0,77.8133,77.8729,77.4756,77.6047,97019.0
2023-01-19 15:30:00,78.15,78.16,77.96,78.04,214855.0,77.6146,77.6246,77.4259,77.5054,214855.0
2023-01-20 09:30:00,78.29,78.6,77.73,78.11,77243.0,77.7537,78.0616,77.1975,77.5749,77243.0
2023-01-20 10:00:00,78.09,78.21,77.96,78.04,60041.0,77.5551,77.6742,77.4259,77.5054,60041.0
2023-01-20 10:30:00,78.04,78.26,77.95,77.98,58211.0,77.5054,77.7239,77.416,77.4458,58211.0
2023-01-20 11:00:00,77.98,78.39,77.98,78.37,34681.0,77.4458,77.853,77.4458,77.8331,34681.0
2023-01-20 11:30:00,78.43,78.51,78.08,78.16,47757.0,77.8927,77.9722,77.5451,77.6246,47757.0
2023-01-20 12:00:00,78.16,78.19,78.06,78.11,48381.0,77.6246,77.6544,77.5253,77.5749,48381.0
2023-01-20 12:30:00,78.11,78.32,78.07,78.12,74331.0,77.5749,77.7835,77.5352,77.5848,74331.0
2023-01-20 13:00:00,78.12,78.19,78.06,78.1,44859.0,77.5848,77.6544,77.5253,77.565,44859.0
2023-01-20 13:30:00,78.11,78.61,78.1,78.6,30463.0,77.5749,78.0715,77.565,78.0616,30463.0
2023-01-20 14:00:00,78.6,78.77,78.52,78.73,39762.0,78.0616,78.2304,77.9821,78.1907,39762.0
2023-01-20 14:30:00,78.73,78.9,78.66,78.83,54500.0,78.1907,78.3595,78.1211,78.29,54500.0
2023-01-20 15:00:00,78.83,79.18,78.83,79.02,58026.0,78.29,78.6376,78.29,78.4787,58026.0
2023-01-20 15:30:00,79.0,79.42,78.89,79.42,230512.0,78.4588,78.8759,78.3496,78.8759,230512.0
2023-01-23 09:30:00,79.6,80.5,79.56,80.35,156989.0,79.0547,79.9485,79.015,79.7996,156989.0
2023-01-23 10:00:00,80.41,80.65,80.03,80.64,52732.0,79.8592,80.0975,79.4818,80.0876,52732.0
2023-01-23 10:30:00,80.65,80.82,80.39,80.66,65636.0,80.0975,80.2663,79.8393,80.1074,65636.0
2023-01-23 11:00:00,80.71,81.04,80.7,80.79,51716.0,80.1571,80.4848,80.1472,80.2366,51716.0
2023-01-23 11:30:00,80.8,81.28,80.79,81.2,57890.0,80.2465,80.7232,80.2366,80.6437,57890.0
2023-01-23 12:00:00,81.2,81.2,80.78,81.05,48871.0,80.6437,80.6437,80.2266,80.4948,48871.0
2023-01-23 12:30:00,81.04,81.38,81.0,81.38,27313.0,80.4848,80.8225,80.4451,80.8225,27313.0
2023-01-23 13:00:00,81.38,81.44,81.18,81.25,64640.0,80.8225,80.8821,80.6239,80.6934,64640.0
2023-01-23 13:30:00,81.27,81.45,81.21,81.24,61549.0,80.7133,80.892,80.6537,80.6835,61549.0
2023-01-23 14:00:00,81.23,81.4,81.11,81.16,49844.0,80.6735,80.8424,80.5544,80.604,49844.0
2023-01-23 14:30:00,81.15,81.21,80.86,81.06,53292.0,80.5941,80.6537,80.3061,80.5047,53292.0
2023-01-23 15:00:00,81.08,81.26,80.98,81.09,48957.0,80.5246,80.7033,80.4253,80.5345,48957.0
2023-01-23 15:30:00,81.07,81.24,81.01,81.06,204125.0,80.5146,80.6835,80.455,80.5047,204125.0
2023-01-24 09:30:00,80.0,80.85,80.0,80.49,57265.0,79.452,80.2961,79.452,79.9386,57265.0
2023-01-24 10:00:00,80.52,81.09,80.4,81.06,22111.0,79.9684,80.5345,79.8492,80.5047,22111.0
2023-01-24 10:30:00,81.02,81.43,80.94,81.41,43525.0,80.465,80.8722,80.3855,80.8523,43525.0
2023-01-24 11:00:00,81.38,81.61,81.2,81.59,52725.0,80.8225,81.0509,80.6437,81.0311,52725.0
2023-01-24 11:30:00,81.62,81.62,81.44,81.54,127148.0,81.0609,81.0609,80.8821,80.9814,127148.0
2023-01-24 12:00:00,81.53,81.55,81.46,81.52,51042.0,80.9715,80.9913,80.902,80.9616,51042.0
2023-01-24 12:30:00,81.52,81.54,81.12,81.22,54861.0,80.9616,80.9814,80.5643,80.6636,54861.0
2023-01-24 13:00:00,81.19,81.2,80.81,80.87,36921.0,80.6338,80.6437,80.2564,80.316,36921.0
2023-01-24 13:30:00,80.89,80.91,80.75,80.84,17217.0,80.3359,80.3557,80.1968,80.2862,17217.0
2023-01-24 14:00:00,80.81,80.83,80.63,80.8,31664.0,80.2564,80.2763,80.0777,80.2465,31664.0
2023-01-24 14:30:00,80.81,80.87,80.6,80.73,42373.0,80.2564,80.316,80.0479,80.177,42373.0
2023-01-24 15:00:00,80.73,80.97,80.71,80.92,31499.0,80.177,80.4153,80.1571,80.3657,31499.0
2023-01-24 15:30:00,80.96,80.96,80.61,80.62,107869.0,80.4054,80.4054,80.0578,80.0677,107869.0
2023-01-25 09:30:00,79.06,79.8,78.85,78.85,131389.0,78.5184,79.2533,78.3098,78.3098,131389.0
2023-01-25 10:00:00,78.9,79.13,78.51,78.72,87200.0,78.3595,78.5879,77.9722,78.1807,87200.0
2023-01-25 10:30:00,78.66,78.86,78.42,78.82,92011.0,78.1211,78.3198,77.8828,78.2801,92011.0
2023-01-25 11:00:00,78.82,78.97,78.68,78.83,28752.0,78.2801,78.429,78.141,78.29,28752.0
2023-01-25 11:30:00,78.85,79.19,78.7,79.19,49769.0,78.3098,78.6475,78.1609,78.6475,49769.0
2023-01-25 12:00:00,79.19,79.55,79.19,79.27,27866.0,78.6475,79.0051,78.6475,78.727,27866.0
2023-01-25 12:30:00,79.26,79.31,79.13,79.22,21207.0,78.717,78.7667,78.5879,78.6773,21207.0
2023-01-25 13:00:00,79.19,79.39,79.15,79.37,12674.0,78.6475,78.8461,78.6078,78.8263,12674.0
2023-01-25 13:30:00,79.37,79.56,79.27,79.49,23997.0,78.8263,79.015,78.727,78.9455,23997.0
2023-01-25 14:00:00,79.53,79.8,79.38,79.64,62885.0,78.9852,79.2533,78.8362,79.0944,62885.0
2023-01-25 14:30:00,79.67,79.85,79.58,79.84,37070.0,79.1242,79.303,79.0348,79.2931,37070.0
2023-01-25 15:00:00,79.84,79.96,79.69,79.89,47990.0,79.2931,79.4122,79.1441,79.3427,47990.0
2023-01-25 15:30:00,79.9,79.96,79.67,79.86,156219.0,79.3527,79.4122,79.1242,79.3129,156219.0
2023-01-26 09:30:00,80.36,80.64,77.81,78.4,139141.0,79.8095,80.0876,77.277,77.8629,139141.0
2023-01-26 10:00:00,78.42,78.5,78.04,78.47,112033.0,77.8828,77.9622,77.5054,77.9324,112033.0
2023-01-26 10:30:00,78.5,78.74,77.65,77.66,119637.0,77.9622,78.2006,77.1181,77.128,119637.0
2023-01-26 11:00:00,77.62,77.94,77.5,77.69,78386.0,77.0883,77.4061,76.9691,77.1578,78386.0
2023-01-26 11:30:00,77.66,78.22,77.54,78.22,45140.0,77.128,77.6842,77.0088,77.6842,45140.0
2023-01-26 12:00:00,78.22,78.39,78.14,78.23,31195.0,77.6842,77.853,77.6047,77.6941,31195.0
2023-01-26 12:30:00,78.25,78.39,78.18,78.25,44242.0,77.714,77.853,77.6444,77.714,44242.0
2023-01-26 13:00:00,78.23,78.33,77.95,78.17,52428.0,77.6941,77.7934,77.416,77.6345,52428.0
2023-01-26 13:30:00,78.21,78.36,78.12,78.2,30592.0,77.6742,77.8232,77.5848,77.6643,30592.0
2023-01-26 14:00:00,78.18,78.38,78.14,78.18,33554.0,77.6444,77.8431,77.6047,77.6444,33554.0
2023-01-26 14:30:00,78.19,78.38,78.08,78.33,35101.0,77.6544,77.8431,77.5451,77.7934,35101.0
2023-01-26 15:00:00,78.32,78.4,78.12,78.15,55735.0,77.7835,77.8629,77.5848,77.6146,55735.0
2023-01-26 15:30:00,78.14,78.32,77.77,78.29,282639.0,77.6047,77.7835,77.2372,77.7537,282639.0
2023-01-27 09:30:00,77.65,78.22,77.48,78.06,40310.0,77.1181,77.6842,76.9492,77.5253,40310.0
2023-01-27 10:00:00,78.05,78.58,77.97,78.53,30508.0,77.5153,78.0417,77.4359,77.992,30508.0
2023-01-27 10:30:00,78.53,78.69,77.65,77.81,19007.0,77.992,78.1509,77.1181,77.277,19007.0
2023-01-27 11:00:00,77.76,77.91,77.58,77.81,18843.0,77.2273,77.3763,77.0485,77.277,18843.0
2023-01-27 11:30:00,77.84,78.01,77.71,77.72,22600.0,77.3068,77.4756,77.1777,77.1876,22600.0
2023-01-27 12:00:00,77.71,77.87,77.61,77.64,26985.0,77.1777,77.3366,77.0783,77.1081,26985.0
2023-01-27 12:30:00,77.67,78.06,77.6,77.9,13328.0,77.1379,77.5253,77.0684,77.3664,13328.0
2023-01-27 13:00:00,77.85,77.87,77.67,77.75,17583.0,77.3167,77.3366,77.1379,77.2174,17583.0
2023-01-27 13:30:00,77.74,77.81,77.6,77.68,15178.0,77.2074,77.277,77.0684,77.1479,15178.0
2023-01-27 14:00:00,77.69,77.85,77.67,77.67,15586.0,77.1578,77.3167,77.1379,77.1379,15586.0
2023-01-27 14:30:00,77.66,77.69,77.56,77.62,12323.0,77.128,77.1578,77.0287,77.0883,12323.0
2023-01-27 15:00:00,77.62,77.67,77.34,77.48,49685.0,77.0883,77.1379,76.8102,76.9492,49685.0
2023-01-27 15:30:00,77.48,77.53,77.18,77.24,104993.0,76.9492,76.9989,76.6513,76.7109,104993.0
2023-01-30 09:30:00,76.4,76.71,76.17,76.63,59165.0,75.8766,76.1845,75.6482,76.1051,59165.0
2023-01-30 10:00:00,76.69,77.21,76.63,76.98,43552.0,76.1646,76.6811,76.1051,76.4527,43552.0
2023-01-30 10:30:00,76.99,77.04,76.41,76.64,33619.0,76.4626,76.5122,75.8866,76.115,33619.0
2023-01-30 11:00:00,76.64,77.12,76.56,77.03,29906.0,76.115,76.5917,76.0355,76.5023,29906.0
2023-01-30 11:30:00,77.04,77.04,76.51,76.66,21497.0,76.5122,76.5122,75.9859,76.1348,21497.0
2023-01-30 12:00:00,76.66,76.97,76.66,76.81,26025.0,76.1348,76.4427,76.1348,76.2838,26025.0
2023-01-30 12:30:00,76.79,76.79,76.55,76.66,19624.0,76.264,76.264,76.0256,76.1348,19624.0
2023-01-30 13:00:00,76.65,76.82,76.58,76.66,26812.0,76.1249,76.2938,76.0554,76.1348,26812.0
2023-01-30 13:30:00,76.62,76.82,76.6,76.69,26042.0,76.0951,76.2938,76.0753,76.1646,26042.0
2023-01-30 14:00:00,76.7,76.78,76.56,76.59,20564.0,76.1746,76.254,76.0355,76.0653,20564.0
2023-01-30 14:30:00,76.57,76.69,76.54,76.62,18767.0,76.0455,76.1646,76.0157,76.0951,18767.0
2023-01-30 15:00:00,76.64,76.72,76.49,76.67,28433.0,76.115,76.1944,75.966,76.1448,28433.0
2023-01-30 15:30:00,76.66,76.92,76.62,76.81,172337.0,76.1348,76.3931,76.0951,76.2838,172337.0
2023-01-31 09:30:00,77.1,77.55,76.56,76.79,52540.0,76.5718,77.0188,76.0355,76.264,52540.0
2023-01-31 10:00:00,76.84,77.44,76.63,77.44,21325.0,76.3136,76.9095,76.1051,76.9095,21325.0
2023-01-31 10:30:00,77.47,77.57,77.25,77.55,22665.0,76.9393,77.0386,76.7208,77.0188,22665.0
2023-01-31 11:00:00,77.59,78.05,77.48,77.94,104821.0,77.0585,77.5153,76.9492,77.4061,104821.0
2023-01-31 11:30:00,77.95,78.09,77.89,77.93,43909.0,77.416,77.5551,77.3564,77.3961,43909.0
2023-01-31 12:00:00,77.91,78.21,77.71,78.14,31168.0,77.3763,77.6742,77.1777,77.6047,31168.0
2023-01-31 12:30:00,78.15,78.54,78.15,78.34,70878.0,77.6146,78.002,77.6146,77.8033,70878.0
2023-01-31 13:00:00,78.32,78.45,78.23,78.31,42122.0,77.7835,77.9126,77.6941,77.7735,42122.0
2023-01-31 13:30:00,78.32,78.5,78.23,78.38,28172.0,77.7835,77.9622,77.6941,77.8431,28172.0
2023-01-31 14:00:00,78.37,78.53,78.36,78.51,44000.0,77.8331,77.992,77.8232,77.9722,44000.0
2023-01-31 14:30:00,78.52,78.65,78.27,78.48,54084.0,77.9821,78.1112,77.7338,77.9424,54084.0
2023-01-31 15:00:00,78.5,78.61,78.13,78.24,64007.0,77.9622,78.0715,77.5948,77.704,64007.0
2023-01-31 15:30:00,78.23,78.7,78.23,78.65,195540.0,77.6941,78.1609,77.6941,78.1112,195540.0
2023-02-01 09:30:00,77.86,79.45,77.72,79.28,321947.0,77.3266,78.9057,77.1876,78.7369,321947.0
2023-02-01 10:00:00,79.31,79.8,78.67,79.76,98578.0,78.7667,79.2533,78.1311,79.2136,98578.0
2023-02-01 10:30:00,79.67,79.67,78.76,78.91,48829.0,79.1242,79.1242,78.2205,78.3694,48829.0
2023-02-01 11:00:00,78.91,79.38,78.89,79.27,41236.0,78.3694,78.8362,78.3496,78.727,41236.0
2023-02-01 11:30:00,79.27,79.27,78.91,79.02,48153.0,78.727,78.727,78.3694,78.4787,48153.0
2023-02-01 12:00:00,78.99,79.11,78.78,78.82,22327.0,78.4489,78.5681,78.2403,78.2801,22327.0
2023-02-01 12:30:00,78.88,79.09,78.88,78.97,49097.0,78.3396,78.5482,78.3396,78.429,49097.0
2023-02-01 13:00:00,78.93,79.02,78.64,78.82,33723.0,78.3893,78.4787,78.1013,78.2801,33723.0
2023-02-01 13:30:00,78.82,79.19,78.7,79.13,37322.0,78.2801,78.6475,78.1609,78.5879,37322.0
2023-02-01 14:00:00,79.09,79.19,78.7,79.07,52200.0,78.5482,78.6475,78.1609,78.5283,52200.0
2023-02-01 14:30:00,79.09,80.02,78.64,79.66,108066.0,78.5482,79.4718,78.1013,79.1143,108066.0
2023-02-01 15:00:00,79.72,80.19,79.69,80.15,73726.0,79.1739,79.6407,79.1441,79.6009,73726.0
2023-02-01 15:30:00,80.16,80.57,79.71,79.99,230740.0,79.6109,80.0181,79.164,79.442,230740.0
2023-02-02 09:30:00,80.55,81.17,80.2,80.92,117921.0,79.9982,80.614,79.6506,80.3657,117921.0
2023-02-02 10:00:00,80.91,81.59,80.78,81.38,58702.0,80.3557,81.0311,80.2266,80.8225,58702.0
2023-02-02 10:30:00,81.4,82.0,81.4,81.82,88515.0,80.8424,81.4383,80.8424,81.2595,88515.0
2023-02-02 11:00:00,81.8,81.97,81.59,81.73,43606.0,81.2396,81.4085,81.0311,81.1701,43606.0
2023-02-02 11:30:00,81.71,81.78,81.51,81.54,27493.0,81.1503,81.2198,80.9516,80.9814,27493.0
2023-02-02 12:00:00,81.54,81.7,81.45,81.55,30783.0,80.9814,81.1403,80.892,80.9913,30783.0
2023-02-02 12:30:00,81.53,81.67,81.34,81.56,62113.0,80.9715,81.1105,80.7828,81.0013,62113.0
2023-02-02 13:00:00,81.55,81.74,81.48,81.73,159492.0,80.9913,81.18,80.9218,81.1701,159492.0
2023-02-02 13:30:00,81.76,82.12,81.72,82.12,56387.0,81.1999,81.5574,81.1602,81.5574,56387.0
2023-02-02 14:00:00,82.13,82.21,81.77,81.77,45221.0,81.5674,81.6468,81.2098,81.2098,45221.0
2023-02-02 14:30:00,81.77,81.81,81.35,81.41,92673.0,81.2098,81.2496,80.7927,80.8523,92673.0
2023-02-02 15:00:00,81.39,81.53,80.86,80.96,68974.0,80.8324,80.9715,80.3061,80.4054,68974.0
2023-02-02 15:30:00,80.96,81.39,80.84,81.38,210502.0,80.4054,80.8324,80.2862,80.8225,210502.0
2023-02-03 09:30:00,80.5,82.23,80.5,82.0,73703.0,79.9485,81.6667,79.9485,81.4383,73703.0
2023-02-03 10:00:00,81.94,82.42,81.71,82.25,39750.0,81.3787,81.8554,81.1503,81.6866,39750.0
2023-02-03 10:30:00,82.33,82.69,82.3,82.4,32263.0,81.766,82.1235,81.7362,81.8355,32263.0
2023-02-03 11:00:00,82.44,82.6,82.34,82.56,18564.0,81.8753,82.0342,81.7759,81.9944,18564.0
2023-02-03 11:30:00,82.66,82.66,81.75,81.75,38768.0,82.0937,82.0937,81.19,81.19,38768.0
2023-02-03 12:00:00,81.77,82.17,81.75,82.06,22704.0,81.2098,81.6071,81.19,81.4979,22704.0
2023-02-03 12:30:00,82.05,82.49,81.79,81.79,25918.0,81.4879,81.9249,81.2297,81.2297,25918.0
2023-02-03 13:00:00,81.79,82.02,81.72,81.92,40531.0,81.2297,81.4581,81.1602,81.3588,40531.0
2023-02-03 13:30:00,81.92,82.01,81.73,81.91,22618.0,81.3588,81.4482,81.1701,81.3489,22618.0
2023-02-03 14:00:00,81.91,82.39,81.8,82.35,83949.0,81.3489,81.8256,81.2396,81.7859,83949.0
2023-02-03 14:30:00,82.36,82.45,81.95,81.96,250752.0,81.7958,81.8852,81.3886,81.3985,250752.0
2023-02-03 15:00:00,81.94,82.19,81.61,82.05,74012.0,81.3787,81.627,81.0509,81.4879,74012.0
2023-02-03 15:30:00,82.06,82.17,81.8,82.17,179990.0,81.4979,81.6071,81.2396,81.6071,179990.0
2023-02-06 09:30:00,81.32,81.92,80.86,81.81,62574.0,80.7629,81.3588,80.3061,81.2496,62574.0
2023-02-06 10:00:00,81.84,81.88,81.32,81.48,39411.0,81.2794,81.3191,80.7629,80.9218,39411.0
2023-02-06 10:30:00,81.46,82.15,81.35,82.08,65766.0,80.902,81.5872,80.7927,81.5177,65766.0
2023-02-06 11:00:00,82.08,82.74,82.05,82.41,84249.0,81.5177,82.1732,81.4879,81.8455,84249.0
2023-02-06 11:30:00,82.43,82.63,82.16,82.27,76090.0,81.8653,82.064,81.5972,81.7064,76090.0
2023-02-06 12:00:00,82.27,82.33,82.01,82.01,24146.0,81.7064,81.766,81.4482,81.4482,24146.0
2023-02-06 12:30:00,82.04,82.53,82.04,82.2,24282.0,81.478,81.9646,81.478,81.6369,24282.0
2023-02-06 13:00:00,82.12,82.35,81.94,82.26,25099.0,81.5574,81.7859,81.3787,81.6965,25099.0
2023-02-06 13:30:00,82.23,82.43,82.17,82.39,26945.0,81.6667,81.8653,81.6071,81.8256,26945.0
2023-02-06 14:00:00,82.38,82.62,82.29,82.47,35303.0,81.8157,82.054,81.7263,81.905,35303.0
2023-02-06 14:30:00,82.49,82.49,82.19,82.46,43247.0,81.9249,81.9249,81.627,81.8951,43247.0
2023-02-06 15:00:00,82.46,82.51,82.26,82.34,103735.0,81.8951,81.9448,81.6965,81.7759,103735.0
2023-02-06 15:30:00,82.33,82.78,82.26,82.62,170707.0,81.766,82.2129,81.6965,82.054,170707.0
2023-02-07 09:30:00,82.96,83.38,82.39,82.63,106201.0,82.3917,82.8088,81.8256,82.064,106201.0
2023-02-07 10:00:00,82.6,82.68,81.94,82.12,84813.0,82.0342,82.1136,81.3787,81.5574,84813.0
2023-02-07 10:30:00,82.1,82.39,81.72,82.15,64680.0,81.5376,81.8256,81.1602,81.5872,64680.0
2023-02-07 11:00:00,82.16,82.49,82.15,82.42,67713.0,81.5972,81.9249,81.5872,81.8554,67713.0
2023-02-07 11:30:00,82.42,82.75,82.39,82.59,36837.0,81.8554,82.1831,81.8256,82.0242,36837.0
2023-02-07 12:00:00,82.59,82.68,82.41,82.49,46583.0,82.0242,82.1136,81.8455,81.9249,46583.0
2023-02-07 12:30:00,82.51,83.59,82.33,83.46,74304.0,81.9448,83.0174,81.766,82.8883,74304.0
2023-02-07 13:00:00,83.45,83.55,82.25,82.25,86679.0,82.8783,82.9776,81.6866,81.6866,86679.0
2023-02-07 13:30:00,82.17,82.5,81.87,81.97,145971.0,81.6071,81.9348,81.3092,81.4085,145971.0
2023-02-07 14:00:00,82.0,82.97,81.98,82.96,51381.0,81.4383,82.4016,81.4184,82.3917,51381.0
2023-02-07 14:30:00,82.94,83.39,82.94,83.19,45116.0,82.3718,82.8187,82.3718,82.6201,45116.0
2023-02-07 15:00:00,83.19,83.44,83.09,83.38,82809.0,82.6201,82.8684,82.5208,82.8088,82809.0
2023-02-07 15:30:00,83.38,83.66,83.2,83.42,261345.0,82.8088,83.0869,82.63,82.8485,261345.0
2023-02-08 09:30:00,82.68,83.24,82.41,83.09,68210.0,82.1136,82.6698,81.8455,82.5208,68210.0
2023-02-08 10:00:00,83.04,83.11,82.7,82.73,24502.0,82.4711,82.5407,82.1335,82.1633,24502.0
2023-02-08 10:30:00,82.71,82.93,82.31,82.65,33204.0,82.1434,82.3619,81.7461,82.0838,33204.0
2023-02-08 11:00:00,82.62,82.79,82.26,82.43,37177.0,82.054,82.2229,81.6965,81.8653,37177.0
2023-02-08 11:30:00,82.42,82.49,81.96,82.49,50994.0,81.8554,81.9249,81.3985,81.9249,50994.0
2023-02-08 12:00:00,82.5,82.74,82.38,82.68,16556.0,81.9348,82.1732,81.8157,82.1136,16556.0
2023-02-08 12:30:00,82.7,82.74,82.41,82.61,22301.0,82.1335,82.1732,81.8455,82.0441,22301.0
2023-02-08 13:00:00,82.6,82.76,82.49,82.52,27424.0,82.0342,82.1931,81.9249,81.9547,27424.0
2023-02-08 13:30:00,82.47,82.53,82.29,82.36,20681.0,81.905,81.9646,81.7263,81.7958,20681.0
2023-02-08 14:00:00,82.34,82.65,82.13,82.48,69958.0,81.7759,82.0838,81.5674,81.915,69958.0
2023-02-08 14:30:00,82.5,82.55,82.29,82.48,29510.0,81.9348,81.9845,81.7263,81.915,29510.0
2023-02-08 15:00:00,82.48,82.51,82.26,82.39,34016.0,81.915,81.9448,81.6965,81.8256,34016.0
2023-02-08 15:30:00,82.39,82.68,82.19,82.45,274029.0,81.8256,82.1136,81.627,81.8852,274029.0
2023-02-09 09:30:00,83.23,83.51,82.46,82.51,230944.0,82.6598,82.9379,81.8951,81.9448,230944.0
2023-02-09 10:00:00,82.53,82.73,81.93,81.99,102409.0,81.9646,82.1633,81.3687,81.4283,102409.0
2023-02-09 10:30:00,81.99,82.86,81.98,82.69,41758.0,81.4283,82.2924,81.4184,82.1235,41758.0
2023-02-09 11:00:00,82.69,82.82,82.4,82.68,32134.0,82.1235,82.2526,81.8355,82.1136,32134.0
2023-02-09 11:30:00,82.63,82.63,82.18,82.38,36002.0,82.064,82.064,81.617,81.8157,36002.0
2023-02-09 12:00:00,82.37,82.42,82.05,82.18,41841.0,81.8057,81.8554,81.4879,81.617,41841.0
2023-02-09 12:30:00,82.15,82.17,81.36,81.61,47753.0,81.5872,81.6071,80.8027,81.0509,47753.0
2023-02-09 13:00:00,81.59,81.79,81.43,81.62,24716.0,81.0311,81.2297,80.8722,81.0609,24716.0
2023-02-09 13:30:00,81.6,81.75,81.42,81.67,36836.0,81.041,81.19,80.8622,81.1105,36836.0
2023-02-09 14:00:00,81.67,81.8,81.34,81.37,38976.0,81.1105,81.2396,80.7828,80.8126,38976.0
2023-02-09 14:30:00,81.38,81.5,81.02,81.34,146594.0,80.8225,80.9417,80.465,80.7828,146594.0
2023-02-09 15:00:00,81.37,81.58,81.04,81.23,134375.0,80.8126,81.0211,80.4848,80.6735,134375.0
2023-02-09 15:30:00,81.22,81.78,80.96,81.64,308237.0,80.6636,81.2198,80.4054,81.0807,308237.0
2023-02-10 09:30:00,81.07,81.33,80.91,81.31,34347.0,80.5146,80.7729,80.3557,80.753,34347.0
2023-02-10 10:00:00,81.23,82.26,81.0,82.18,28112.0,80.6735,81.6965,80.4451,81.617,28112.0
2023-02-10 10:30:00,82.2,82.33,82.03,82.23,82377.0,81.6369,81.766,81.4681,81.6667,82377.0
2023-02-10 11:00:00,82.22,82.27,81.7,81.77,57002.0,81.6568,81.7064,81.1403,81.2098,57002.0
2023-02-10 11:30:00,81.77,81.97,81.64,81.67,18609.0,81.2098,81.4085,81.0807,81.1105,18609.0
2023-02-10 12:00:00,81.7,81.86,81.6,81.79,27148.0,81.1403,81.2992,81.041,81.2297,27148.0
2023-02-10 12:30:00,81.81,81.96,81.76,81.88,21947.0,81.2496,81.3985,81.1999,81.3191,21947.0
2023-02-10 13:00:00,81.9,82.29,81.78,82.25,28685.0,81.339,81.7263,81.2198,81.6866,28685.0
2023-02-10 13:30:00,82.25,82.37,82.14,82.26,34822.0,81.6866,81.8057,81.5773,81.6965,34822.0
2023-02-10 14:00:00,82.27,82.43,82.13,82.13,33501.0,81.7064,81.8653,81.5674,81.5674,33501.0
2023-02-10 14:30:00,82.14,82.54,82.11,82.39,44153.0,81.5773,81.9746,81.5475,81.8256,44153.0
2023-02-10 15:00:00,82.41,82.75,82.41,82.72,70145.0,81.8455,82.1831,81.8455,82.1533,70145.0
2023-02-10 15:30:00,82.71,82.78,82.48,82.66,214728.0,82.1434,82.2129,81.915,82.0937,214728.0
2023-02-13 09:30:00,82.63,82.94,82.34,82.84,31310.0,82.064,82.3718,81.7759,82.2725,31310.0
2023-02-13 10:00:00,82.84,82.89,82.51,82.78,21015.0,82.2725,82.3222,81.9448,82.2129,21015.0
2023-02-13 10:30:00,82.83,83.16,82.68,82.93,24518.0,82.2626,82.5903,82.1136,82.3619,24518.0
2023-02-13 11:00:00,82.96,83.25,82.95,83.25,16489.0,82.3917,82.6797,82.3818,82.6797,16489.0
2023-02-13 11:30:00,83.27,83.49,83.17,83.36,23969.0,82.6996,82.9181,82.6003,82.7889,23969.0
2023-02-13 12:00:00,83.39,83.66,83.35,83.62,40928.0,82.8187,83.0869,82.779,83.0472,40928.0
2023-02-13 12:30:00,83.66,83.8,83.47,83.5,38433.0,83.0869,83.2259,82.8982,82.928,38433.0
2023-02-13 13:00:00,83.52,83.89,83.49,83.84,17224.0,82.9479,83.3153,82.9181,83.2657,17224.0
2023-02-13 13:30:00,83.85,83.98,83.75,83.81,16591.0,83.2756,83.4047,83.1763,83.2359,16591.0
2023-02-13 14:00:00,83.79,83.81,83.47,83.5,55274.0,83.216,83.2359,82.8982,82.928,55274.0
2023-02-13 14:30:00,83.5,83.68,83.47,83.56,25359.0,82.928,83.1068,82.8982,82.9876,25359.0
2023-02-13 15:00:00,83.57,83.74,83.51,83.67,34628.0,82.9975,83.1663,82.9379,83.0968,34628.0
2023-02-13 15:30:00,83.67,84.1,83.62,84.03,183277.0,83.0968,83.5239,83.0472,83.4544,183277.0
2023-02-14 09:30:00,83.13,84.28,83.01,84.0,179941.0,82.6388,83.782,82.5195,83.5037,179941.0
2023-02-14 10:00:00,83.98,84.39,83.98,84.05,19574.0,83.4838,83.8914,83.4838,83.5534,19574.0
2023-02-14 10:30:00,84.11,84.14,83.12,83.42,15130.0,83.613,83.6429,82.6289,82.9271,15130.0
2023-02-14 11:00:00,83.48,83.99,83.42,83.69,17634.0,82.9868,83.4937,82.9271,83.1955,17634.0
2023-02-14 11:30:00,83.64,83.69,83.42,83.67,15938.0,83.1458,83.1955,82.9271,83.1756,15938.0
2023-02-14 12:00:00,83.68,83.97,83.68,83.87,19114.0,83.1856,83.4739,83.1856,83.3744,19114.0
2023-02-14 12:30:00,83.87,84.11,83.81,84.04,28513.0,83.3744,83.613,83.3148,83.5434,28513.0
2023-02-14 13:00:00,84.03,84.63,83.94,84.58,22683.0,83.5335,84.13,83.444,84.0803,22683.0
2023-02-14 13:30:00,84.61,84.81,84.56,84.75,25895.0,84.1101,84.3089,84.0604,84.2492,25895.0
2023-02-14 14:00:00,84.72,84.88,84.46,84.46,25100.0,84.2194,84.3785,83.961,83.961,25100.0
2023-02-14 14:30:00,84.46,84.63,84.28,84.42,34443.0,83.961,84.13,83.782,83.9212,34443.0
2023-02-14 15:00:00,84.45,84.49,84.28,84.39,16434.0,83.951,83.9908,83.782,83.8914,16434.0
2023-02-14 15:30:00,84.35,84.63,84.24,84.37,87386.0,83.8516,84.13,83.7423,83.8715,87386.0
2023-02-15 09:30:00,83.5,84.36,83.45,83.62,28943.0,83.0066,83.8616,82.9569,83.1259,28943.0
2023-02-15 10:00:00,83.76,84.46,83.45,84.41,34894.0,83.2651,83.961,82.9569,83.9113,34894.0
2023-02-15 10:30:00,84.38,84.59,84.13,84.31,18406.0,83.8814,84.0902,83.6329,83.8118,18406.0
2023-02-15 11:00:00,84.32,84.56,84.23,84.37,11839.0,83.8218,84.0604,83.7323,83.8715,11839.0
2023-02-15 11:30:00,84.36,84.37,84.2,84.21,22171.0,83.8616,83.8715,83.7025,83.7124,22171.0
2023-02-15 12:00:00,84.22,84.28,83.67,83.69,20036.0,83.7224,83.782,83.1756,83.1955,20036.0
2023-02-15 12:30:00,83.69,83.95,83.61,83.95,97521.0,83.1955,83.454,83.116,83.454,97521.0
2023-02-15 13:00:00,83.98,84.04,83.78,83.94,10008.0,83.4838,83.5434,83.285,83.444,10008.0
2023-02-15 13:30:00,83.95,84.35,83.89,84.23,12732.0,83.454,83.8516,83.3943,83.7323,12732.0
2023-02-15 14:00:00,84.24,84.45,84.14,84.32,17786.0,83.7423,83.951,83.6429,83.8218,17786.0
2023-02-15 14:30:00,84.34,84.39,84.13,84.21,29361.0,83.8417,83.8914,83.6329,83.7124,29361.0
2023-02-15 15:00:00,84.22,84.29,84.04,84.09,23218.0,83.7224,83.792,83.5434,83.5931,23218.0
2023-02-15 15:30:00,84.13,84.2,83.99,84.08,73500.0,83.6329,83.7025,83.4937,83.5832,73500.0
2023-02-16 09:30:00,82.93,84.09,82.7,83.73,40291.0,82.44,83.5931,82.2114,83.2353,40291.0
2023-02-16 10:00:00,83.7,83.82,83.48,83.7,15736.0,83.2055,83.3247,82.9868,83.2055,15736.0
2023-02-16 10:30:00,83.73,84.08,83.68,83.97,11012.0,83.2353,83.5832,83.1856,83.4739,11012.0
2023-02-16 11:00:00,83.98,84.33,83.92,84.28,16589.0,83.4838,83.8317,83.4242,83.782,16589.0
2023-02-16 11:30:00,84.28,84.36,84.06,84.15,13004.0,83.782,83.8616,83.5633,83.6528,13004.0
2023-02-16 12:00:00,84.13,84.57,84.13,84.56,23624.0,83.6329,84.0703,83.6329,84.0604,23624.0
2023-02-16 12:30:00,84.57,84.66,84.47,84.58,20480.0,84.0703,84.1598,83.9709,84.0803,20480.0
2023-02-16 13:00:00,84.58,84.66,84.43,84.44,289080.0,84.0803,84.1598,83.9311,83.9411,289080.0
2023-02-16 13:30:00,84.43,84.84,84.39,84.72,15877.0,83.9311,84.3387,83.8914,84.2194,15877.0
2023-02-16 14:00:00,84.71,84.9,84.59,84.87,19096.0,84.2095,84.3984,84.0902,84.3685,19096.0
2023-02-16 14:30:00,84.87,84.92,84.67,84.69,12650.0,84.3685,84.4182,84.1697,84.1896,12650.0
2023-02-16 15:00:00,84.69,84.74,84.45,84.52,69250.0,84.1896,84.2393,83.951,84.0206,69250.0
2023-02-16 15:30:00,84.51,84.81,84.36,84.7,333964.0,84.0107,84.3089,83.8616,84.1995,333964.0
2023-02-17 09:30:00,84.36,84.68,83.8,83.83,37534.0,83.8616,84.1797,83.3049,83.3347,37534.0
2023-02-17 10:00:00,83.89,84.22,83.72,84.12,58015.0,83.3943,83.7224,83.2253,83.623,58015.0
2023-02-17 10:30:00,84.09,84.19,83.67,83.68,36816.0,83.5931,83.6926,83.1756,83.1856,36816.0
2023-02-17 11:00:00,83.72,83.91,83.53,83.61,54106.0,83.2253,83.4142,83.0365,83.116,54106.0
2023-02-17 11:30:00,83.61,83.73,83.51,83.67,20259.0,83.116,83.2353,83.0166,83.1756,20259.0
2023-02-17 12:00:00,83.7,83.95,83.66,83.92,41854.0,83.2055,83.454,83.1657,83.4242,41854.0
2023-02-17 12:30:00,83.92,84.0,83.58,83.83,49722.0,83.4242,83.5037,83.0862,83.3347,49722.0
2023-02-17 13:00:00,83.81,84.04,83.55,83.97,28307.0,83.3148,83.5434,83.0563,83.4739,28307.0
2023-02-17 13:30:00,83.96,84.1,83.96,84.1,25333.0,83.4639,83.6031,83.4639,83.6031,25333.0
2023-02-17 14:00:00,84.13,84.2,83.99,84.13,16887.0,83.6329,83.7025,83.4937,83.6329,16887.0
2023-02-17 14:30:00,84.14,84.45,84.14,84.32,30973.0,83.6429,83.951,83.6429,83.8218,30973.0
2023-02-17 15:00:00,84.32,84.43,84.0,84.09,133317.0,83.8218,83.9311,83.5037,83.5931,133317.0
2023-02-17 15:30:00,84.06,84.3,83.64,83.84,237359.0,83.5633,83.8019,83.1458,83.3446,237359.0
2023-02-21 09:30:00,83.71,84.65,83.5,84.1,73787.0,83.2154,84.1498,83.0066,83.6031,73787.0
2023-02-21 10:00:00,84.1,84.47,83.68,83.81,24889.0,83.6031,83.9709,83.1856,83.3148,24889.0
2023-02-21 10:30:00,83.82,83.91,83.5,83.52,31176.0,83.3247,83.4142,83.0066,83.0265,31176.0
2023-02-21 11:00:00,83.56,83.63,83.31,83.37,20249.0,83.0663,83.1359,82.8178,82.8774,20249.0
2023-02-21 11:30:00,83.4,83.4,82.69,82.75,25713.0,82.9072,82.9072,82.2014,82.2611,25713.0
2023-02-21 12:00:00,82.72,82.94,82.61,82.93,33941.0,82.2312,82.4499,82.1219,82.44,33941.0
2023-02-21 12:30:00,82.95,83.29,82.83,83.26,60796.0,82.4599,82.7979,82.3406,82.7681,60796.0
2023-02-21 13:00:00,83.28,83.29,82.91,82.94,28648.0,82.7879,82.7979,82.4201,82.4499,28648.0
2023-02-21 13:30:00,82.94,83.1,82.89,83.04,26004.0,82.4499,82.609,82.4002,82.5494,26004.0
2023-02-21 14:00:00,83.05,83.05,82.71,82.87,32926.0,82.5593,82.5593,82.2213,82.3804,32926.0
2023-02-21 14:30:00,82.86,83.0,82.7,82.76,18548.0,82.3704,82.5096,82.2114,82.271,18548.0
2023-02-21 15:00:00,82.73,82.74,82.45,82.6,30260.0,82.2412,82.2511,81.9628,82.112,30260.0
2023-02-21 15:30:00,82.62,82.97,82.56,82.66,140827.0,82.1318,82.4798,82.0722,82.1716,140827.0
2023-02-22 09:30:00,82.35,83.0,82.14,82.7,40142.0,81.8634,82.5096,81.6547,82.2114,40142.0
2023-02-22 10:00:00,82.7,82.71,82.03,82.03,24598.0,82.2114,82.2213,81.5453,81.5453,24598.0
2023-02-22 10:30:00,82.0,82.21,81.65,82.07,49021.0,81.5155,81.7243,81.1676,81.5851,49021.0
2023-02-22 11:00:00,82.03,82.24,81.85,81.92,39824.0,81.5453,81.7541,81.3664,81.436,39824.0
2023-02-22 11:30:00,81.91,82.21,81.72,82.2,29370.0,81.426,81.7243,81.2372,81.7143,29370.0
2023-02-22 12:00:00,82.21,82.42,82.06,82.28,16265.0,81.7243,81.933,81.5751,81.7938,16265.0
2023-02-22 12:30:00,82.27,82.72,82.23,82.64,25226.0,81.7839,82.2312,81.7441,82.1517,25226.0
2023-02-22 13:00:00,82.62,83.16,82.55,83.16,30373.0,82.1318,82.6686,82.0622,82.6686,30373.0
2023-02-22 13:30:00,83.15,83.17,82.92,83.03,14584.0,82.6587,82.6786,82.4301,82.5394,14584.0
2023-02-22 14:00:00,82.99,83.17,82.68,82.82,25182.0,82.4996,82.6786,82.1915,82.3307,25182.0
2023-02-22 14:30:00,82.83,82.86,82.22,82.27,26573.0,82.3406,82.3704,81.7342,81.7839,26573.0
2023-02-22 15:00:00,82.27,82.52,82.18,82.29,27861.0,81.7839,82.0324,81.6944,81.8038,27861.0
2023-02-22 15:30:00,82.28,82.54,82.21,82.42,98525.0,81.7938,82.0523,81.7243,81.933,98525.0
2023-02-23 09:30:00,83.5,83.75,82.98,83.32,45488.0,83.0066,83.2552,82.4897,82.8277,45488.0
2023-02-23 10:00:00,83.43,83.5,82.88,83.2,27608.0,82.937,83.0066,82.3903,82.7084,27608.0
2023-02-23 10:30:00,83.19,83.2,82.44,82.76,26602.0,82.6985,82.7084,81.9529,82.271,26602.0
2023-02-23 11:00:00,82.86,82.9,82.29,82.29,21532.0,82.3704,82.4102,81.8038,81.8038,21532.0
2023-02-23 11:30:00,82.36,82.39,82.0,82.08,17853.0,81.8734,81.9032,81.5155,81.595,17853.0
2023-02-23 12:00:00,82.12,82.26,81.93,82.05,25127.0,81.6348,81.774,81.4459,81.5652,25127.0
2023-02-23 12:30:00,82.08,82.43,82.05,82.28,15390.0,81.595,81.943,81.5652,81.7938,15390.0
2023-02-23 13:00:00,82.25,82.56,82.24,82.54,12984.0,81.764,82.0722,81.7541,82.0523,12984.0
2023-02-23 13:30:00,82.55,82.65,82.36,82.58,12159.0,82.0622,82.1617,81.8734,82.0921,12159.0
2023-02-23 14:00:00,82.56,83.13,82.49,83.01,49641.0,82.0722,82.6388,82.0026,82.5195,49641.0
2023-02-23 14:30:00,83.03,83.39,83.0,83.26,17596.0,82.5394,82.8973,82.5096,82.7681,17596.0
2023-02-23 15:00:00,83.29,83.46,83.27,83.43,19002.0,82.7979,82.9669,82.778,82.937,19002.0
2023-02-23 15:30:00,83.42,83.52,83.04,83.09,82372.0,82.9271,83.0265,82.5494,82.5991,82372.0
2023-02-24 09:30:00,81.39,82.45,81.28,82.27,90244.0,80.9091,81.9628,80.7997,81.7839,90244.0
2023-02-24 10:00:00,82.36,82.75,82.13,82.2,27023.0,81.8734,82.2611,81.6447,81.7143,27023.0
2023-02-24 10:30:00,82.23,82.4,82.13,82.24,32488.0,81.7441,81.9131,81.6447,81.7541,32488.0
2023-02-24 11:00:00,82.24,82.78,82.15,82.7,20785.0,81.7541,82.2909,81.6646,82.2114,20785.0
2023-02-24 11:30:00,82.74,83.16,82.45,82.72,74840.0,82.2511,82.6686,81.9628,82.2312,74840.0
2023-02-24 12:00:00,82.72,82.91,82.65,82.76,38487.0,82.2312,82.4201,82.1617,82.271,38487.0
2023-02-24 12:30:00,82.77,82.89,82.31,82.5,45563.0,82.2809,82.4002,81.8237,82.0125,45563.0
2023-02-24 13:00:00,82.45,82.84,82.45,82.8,18921.0,81.9628,82.3505,81.9628,82.3108,18921.0
2023-02-24 13:30:00,82.77,83.16,82.64,82.95,35868.0,82.2809,82.6686,82.1517,82.4599,35868.0
2023-02-24 14:00:00,82.95,83.09,82.82,83.04,23306.0,82.4599,82.5991,82.3307,82.5494,23306.0
2023-02-24 14:30:00,83.03,83.33,82.98,83.3,37454.0,82.5394,82.8376,82.4897,82.8078,37454.0
2023-02-24 15:00:00,83.29,83.41,83.19,83.25,23654.0,82.7979,82.9172,82.6985,82.7581,23654.0
2023-02-24 15:30:00,83.25,83.4,82.93,83.35,144822.0,82.7581,82.9072,82.44,82.8575,144822.0
2023-02-27 09:30:00,84.01,84.67,83.94,84.37,54754.0,83.5136,84.1697,83.444,83.8715,54754.0
2023-02-27 10:00:00,84.37,84.44,83.94,84.14,54333.0,83.8715,83.9411,83.444,83.6429,54333.0
2023-02-27 10:30:00,84.12,84.27,83.8,83.98,32894.0,83.623,83.7721,83.3049,83.4838,32894.0
2023-02-27 11:00:00,83.98,84.06,83.68,83.73,12555.0,83.4838,83.5633,83.1856,83.2353,12555.0
2023-02-27 11:30:00,83.67,83.68,83.34,83.43,13882.0,83.1756,83.1856,82.8476,82.937,13882.0
2023-02-27 12:00:00,83.43,83.56,83.32,83.36,31964.0,82.937,83.0663,82.8277,82.8675,31964.0
2023-02-27 12:30:00,83.37,83.61,83.21,83.51,54924.0,82.8774,83.116,82.7183,83.0166,54924.0
2023-02-27 13:00:00,83.52,83.56,83.35,83.39,9403.0,83.0265,83.0663,82.8575,82.8973,9403.0
2023-02-27 13:30:00,83.4,83.44,83.29,83.38,15826.0,82.9072,82.947,82.7979,82.8873,15826.0
2023-02-27 14:00:00,83.38,83.67,83.38,83.65,19930.0,82.8873,83.1756,82.8873,83.1557,19930.0
2023-02-27 14:30:00,83.65,83.66,83.46,83.56,26525.0,83.1557,83.1657,82.9669,83.0663,26525.0
2023-02-27 15:00:00,83.54,83.6,83.26,83.33,42600.0,83.0464,83.106,82.7681,82.8376,42600.0
2023-02-27 15:30:00,83.33,83.51,83.16,83.51,109815.0,82.8376,83.0166,82.6686,83.0166,109815.0
2023-02-28 09:30:00,83.28,83.28,82.73,83.07,71771.0,82.7879,82.7879,82.2412,82.5792,71771.0
2023-02-28 10:00:00,83.14,83.28,82.68,82.93,46935.0,82.6488,82.7879,82.1915,82.44,46935.0
2023-02-28 10:30:00,82.99,83.22,82.78,82.92,48243.0,82.4996,82.7283,82.2909,82.4301,48243.0
2023-02-28 11:00:00,82.91,83.14,82.82,82.87,30001.0,82.4201,82.6488,82.3307,82.3804,30001.0
2023-02-28 11:30:00,82.89,82.99,82.72,82.72,44648.0,82.4002,82.4996,82.2312,82.2312,44648.0
2023-02-28 12:00:00,82.79,83.17,82.75,83.1,24888.0,82.3008,82.6786,82.2611,82.609,24888.0
2023-02-28 12:30:00,83.1,83.21,83.02,83.17,22485.0,82.609,82.7183,82.5295,82.6786,22485.0
2023-02-28 13:00:00,83.17,83.34,83.17,83.25,33990.0,82.6786,82.8476,82.6786,82.7581,33990.0
2023-02-28 13:30:00,83.28,83.61,83.24,83.57,31525.0,82.7879,83.116,82.7482,83.0762,31525.0
2023-02-28 14:00:00,83.59,83.71,83.48,83.51,24593.0,83.0961,83.2154,82.9868,83.0166,24593.0
2023-02-28 14:30:00,83.54,83.69,83.42,83.66,30081.0,83.0464,83.1955,82.9271,83.1657,30081.0
2023-02-28 15:00:00,83.65,83.7,83.29,83.4,46831.0,83.1557,83.2055,82.7979,82.9072,46831.0
2023-02-28 15:30:00,83.38,83.39,83.0,83.01,174830.0,82.8873,82.8973,82.5096,82.5195,174830.0
2023-03-01 09:30:00,83.36,84.06,82.8,84.05,102391.0,82.8675,83.5633,82.3108,83.5534,102391.0
2023-03-01 10:00:00,84.15,84.3,83.59,83.72,30774.0,83.6528,83.8019,83.0961,83.2253,30774.0
2023-03-01 10:30:00,83.72,84.53,83.56,84.53,27494.0,83.2253,84.0305,83.0663,84.0305,27494.0
2023-03-01 11:00:00,84.45,84.45,83.5,83.94,31655.0,83.951,83.951,83.0066,83.444,31655.0
2023-03-01 11:30:00,83.97,84.43,83.96,84.37,57384.0,83.4739,83.9311,83.4639,83.8715,57384.0
2023-03-01 12:00:00,84.38,84.79,84.31,84.69,30581.0,83.8814,84.289,83.8118,84.1896,30581.0
2023-03-01 12:30:00,84.72,84.82,84.6,84.66,34772.0,84.2194,84.3188,84.1001,84.1598,34772.0
2023-03-01 13:00:00,84.66,84.69,84.21,84.3,35121.0,84.1598,84.1896,83.7124,83.8019,35121.0
2023-03-01 13:30:00,84.24,84.34,84.12,84.22,29355.0,83.7423,83.8417,83.623,83.7224,29355.0
2023-03-01 14:00:00,84.19,84.19,83.89,83.93,32034.0,83.6926,83.6926,83.3943,83.4341,32034.0
2023-03-01 14:30:00,83.92,84.12,83.68,83.7,47723.0,83.4242,83.623,83.1856,83.2055,47723.0
2023-03-01 15:00:00,83.68,83.93,83.68,83.73,57156.0,83.1856,83.4341,83.1856,83.2353,57156.0
2023-03-01 15:30:00,83.76,84.25,83.73,84.2,164432.0,83.2651,83.7522,83.2353,83.7025,164432.0
2023-03-02 09:30:00,83.49,83.63,82.67,83.44,31663.0,82.9967,83.1359,82.1815,82.947,31663.0
2023-03-02 10:00:00,83.44,83.65,82.93,83.41,38284.0,82.947,83.1557,82.44,82.9172,38284.0
2023-03-02 10:30:00,83.45,83.61,83.38,83.42,20725.0,82.9569,83.116,82.8873,82.9271,20725.0
2023-03-02 11:00:00,83.4,83.51,83.3,83.33,28444.0,82.9072,83.0166,82.8078,82.8376,28444.0
2023-03-02 11:30:00,83.35,83.47,83.16,83.26,49602.0,82.8575,82.9768,82.6686,82.7681,49602.0
2023-03-02 12:00:00,83.28,83.32,83.07,83.21,17134.0,82.7879,82.8277,82.5792,82.7183,17134.0
2023-03-02 12:30:00,83.2,83.43,83.0,83.4,24506.0,82.7084,82.937,82.5096,82.9072,24506.0
2023-03-02 13:00:00,83.4,83.48,83.31,83.34,16606.0,82.9072,82.9868,82.8178,82.8476,16606.0
2023-03-02 13:30:00,83.42,83.71,83.39,83.65,20072.0,82.9271,83.2154,82.8973,83.1557,20072.0
2023-03-02 14:00:00,83.65,84.33,83.64,84.3,21166.0,83.1557,83.8317,83.1458,83.8019,21166.0
2023-03-02 14:30:00,84.31,84.32,83.94,83.97,35312.0,83.8118,83.8218,83.444,83.4739,35312.0
2023-03-02 15:00:00,83.99,84.21,83.82,84.1,62501.0,83.4937,83.7124,83.3247,83.6031,62501.0
2023-03-02 15:30:00,84.12,84.25,84.01,84.14,193161.0,83.623,83.7522,83.5136,83.6429,193161.0
2023-03-03 09:30:00,84.5,84.68,84.3,84.68,47212.0,84.0007,84.1797,83.8019,84.1797,47212.0
2023-03-03 10:00:00,84.73,84.96,84.36,84.9,63498.0,84.2294,84.458,83.8616,84.3984,63498.0
2023-03-03 10:30:00,84.85,85.08,84.83,84.94,37315.0,84.3487,84.5773,84.3288,84.4381,37315.0
2023-03-03 11:00:00,84.92,85.09,84.82,85.0,23553.0,84.4182,84.5872,84.3188,84.4978,23553.0
2023-03-03 11:30:00,85.0,85.7,84.93,85.54,73636.0,84.4978,85.1936,84.4282,85.0346,73636.0
2023-03-03 12:00:00,85.51,85.51,85.31,85.39,26239.0,85.0048,85.0048,84.8059,84.8855,26239.0
2023-03-03 12:30:00,85.4,85.55,85.26,85.51,10874.0,84.8954,85.0445,84.7562,85.0048,10874.0
2023-03-03 13:00:00,85.51,85.6,85.46,85.52,20830.0,85.0048,85.0942,84.9551,85.0147,20830.0
2023-03-03 13:30:00,85.53,85.67,85.48,85.56,73686.0,85.0246,85.1638,84.9749,85.0545,73686.0
2023-03-03 14:00:00,85.59,85.59,85.33,85.47,15233.0,85.0843,85.0843,84.8258,84.965,15233.0
2023-03-03 14:30:00,85.47,85.58,85.46,85.51,17113.0,84.965,85.0743,84.9551,85.0048,17113.0
2023-03-03 15:00:00,85.54,85.57,85.35,85.4,40675.0,85.0346,85.0644,84.8457,84.8954,40675.0
2023-03-03 15:30:00,85.41,85.44,85.02,85.29,151332.0,84.9053,84.9352,84.5177,84.7861,151332.0
2023-03-06 09:30:00,85.38,85.51,84.89,84.89,60442.0,84.8755,85.0048,84.3884,84.3884,60442.0
2023-03-06 10:00:00,84.79,85.47,84.75,85.36,46549.0,84.289,84.965,84.2492,84.8556,46549.0
2023-03-06 10:30:00,85.36,85.68,85.09,85.48,69073.0,84.8556,85.1738,84.5872,84.9749,69073.0
2023-03-06 11:00:00,85.48,85.6,85.25,85.46,32503.0,84.9749,85.0942,84.7463,84.9551,32503.0
2023-03-06 11:30:00,85.47,85.54,85.22,85.36,27301.0,84.965,85.0346,84.7165,84.8556,27301.0
2023-03-06 12:00:00,85.34,85.5,85.23,85.34,26748.0,84.8358,84.9948,84.7264,84.8358,26748.0
2023-03-06 12:30:00,85.34,85.38,84.82,85.02,21859.0,84.8358,84.8755,84.3188,84.5177,21859.0
2023-03-06 13:00:00,85.06,85.21,85.01,85.16,13057.0,84.5574,84.7065,84.5077,84.6568,13057.0
2023-03-06 13:30:00,85.2,85.22,84.87,84.93,12276.0,84.6966,84.7165,84.3685,84.4282,12276.0
2023-03-06 14:00:00,84.99,85.04,84.79,84.81,15451.0,84.4878,84.5375,84.289,84.3089,15451.0
2023-03-06 14:30:00,84.84,84.91,84.72,84.84,24280.0,84.3387,84.4083,84.2194,84.3387,24280.0
2023-03-06 15:00:00,84.84,85.05,84.35,84.47,358062.0,84.3387,84.5475,83.8516,83.9709,358062.0
2023-03-06 15:30:00,84.45,84.66,84.25,84.49,190874.0,83.951,84.1598,83.7522,83.9908,190874.0
2023-03-07 09:30:00,84.64,85.03,84.37,84.74,22363.0,84.1399,84.5276,83.8715,84.2393,22363.0
2023-03-07 10:00:00,84.65,85.06,84.21,84.94,54169.0,84.1498,84.5574,83.7124,84.4381,54169.0
2023-03-07 10:30:00,84.87,85.09,84.37,84.42,29753.0,84.3685,84.5872,83.8715,83.9212,29753.0
2023-03-07 11:00:00,84.44,84.79,84.44,84.59,28724.0,83.9411,84.289,83.9411,84.0902,28724.0
2023-03-07 11:30:00,84.61,84.89,84.5,84.59,22972.0,84.1101,84.3884,84.0007,84.0902,22972.0
2023-03-07 12:00:00,84.57,84.93,84.55,84.72,11709.0,84.0703,84.4282,84.0504,84.2194,11709.0
2023-03-07 12:30:00,84.7,84.7,84.35,84.35,54700.0,84.1995,84.1995,83.8516,83.8516,54700.0
2023-03-07 13:00:00,84.26,84.31,84.16,84.26,8920.0,83.7621,83.8118,83.6627,83.7621,8920.0
2023-03-07 13:30:00,84.28,84.32,83.57,83.75,33944.0,83.782,83.8218,83.0762,83.2552,33944.0
2023-03-07 14:00:00,83.73,83.84,83.63,83.74,20727.0,83.2353,83.3446,83.1359,83.2452,20727.0
2023-03-07 14:30:00,83.72,83.81,83.46,83.54,17560.0,83.2253,83.3148,82.9669,83.0464,17560.0
2023-03-07 15:00:00,83.55,83.84,83.54,83.67,27890.0,83.0563,83.3446,83.0464,83.1756,27890.0
2023-03-07 15:30:00,83.67,84.12,83.66,83.99,122082.0,83.1756,83.623,83.1657,83.4937,122082.0
2023-03-08 09:30:00,84.53,84.81,84.07,84.56,35621.0,84.0305,84.3089,83.5733,84.0604,35621.0
2023-03-08 10:00:00,84.56,84.95,84.14,84.8,75923.0,84.0604,84.4481,83.6429,84.299,75923.0
2023-03-08 10:30:00,84.77,85.19,84.77,84.94,22990.0,84.2691,84.6866,84.2691,84.4381,22990.0
2023-03-08 11:00:00,84.97,85.0,84.75,84.84,17792.0,84.4679,84.4978,84.2492,84.3387,17792.0
2023-03-08 11:30:00,84.86,85.09,84.59,84.86,23254.0,84.3586,84.5872,84.0902,84.3586,23254.0
2023-03-08 12:00:00,84.86,84.86,84.61,84.63,15804.0,84.3586,84.3586,84.1101,84.13,15804.0
2023-03-08 12:30:00,84.61,84.67,84.53,84.54,11567.0,84.1101,84.1697,84.0305,84.0405,11567.0
2023-03-08 13:00:00,84.54,84.71,84.33,84.41,17239.0,84.0405,84.2095,83.8317,83.9113,17239.0
2023-03-08 13:30:00,84.43,84.49,84.22,84.37,18965.0,83.9311,83.9908,83.7224,83.8715,18965.0
2023-03-08 14:00:00,84.38,84.56,84.35,84.51,30423.0,83.8814,84.0604,83.8516,84.0107,30423.0
2023-03-08 14:30:00,84.52,84.54,84.35,84.42,19912.0,84.0206,84.0405,83.8516,83.9212,19912.0
2023-03-08 15:00:00,84.42,84.5,84.34,84.49,30256.0,83.9212,84.0007,83.8417,83.9908,30256.0
2023-03-08 15:30:00,84.48,84.9,84.43,84.84,105423.0,83.9808,84.3984,83.9311,84.3387,105423.0
2023-03-09 09:30:00,85.16,85.44,84.92,84.95,34489.0,84.6568,84.9352,84.4182,84.4481,34489.0
2023-03-09 10:00:00,85.03,85.18,84.65,84.71,26430.0,84.5276,84.6767,84.1498,84.2095,26430.0
2023-03-09 10:30:00,84.73,85.06,84.61,84.83,26645.0,84.2294,84.5574,84.1101,84.3288,26645.0
2023-03-09 11:00:00,84.8,84.83,84.59,84.74,18347.0,84.299,84.3288,84.0902,84.2393,18347.0
2023-03-09 11:30:00,84.75,84.82,84.61,84.66,21222.0,84.2492,84.3188,84.1101,84.1598,21222.0
2023-03-09 12:00:00,84.63,84.7,84.38,84.68,17596.0,84.13,84.1995,83.8814,84.1797,17596.0
2023-03-09 12:30:00,84.7,84.71,84.27,84.45,33864.0,84.1995,84.2095,83.7721,83.951,33864.0
2023-03-09 13:00:00,84.47,84.67,84.36,84.42,48615.0,83.9709,84.1697,83.8616,83.9212,48615.0
2023-03-09 13:30:00,84.42,84.43,83.92,84.03,20104.0,83.9212,83.9311,83.4242,83.5335,20104.0
2023-03-09 14:00:00,84.03,84.17,83.79,84.09,30556.0,83.5335,83.6727,83.2949,83.5931,30556.0
2023-03-09 14:30:00,84.05,84.14,83.83,83.85,34746.0,83.5534,83.6429,83.3347,83.3546,34746.0
2023-03-09 15:00:00,83.86,83.89,83.19,83.54,63466.0,83.3645,83.3943,82.6985,83.0464,63466.0
2023-03-09 15:30:00,83.54,83.76,83.31,83.4,159388.0,83.0464,83.2651,82.8178,82.9072,159388.0
2023-03-10 09:30:00,83.04,83.19,81.8,82.34,40213.0,82.5494,82.6985,81.3167,81.8535,40213.0
2023-03-10 10:00:00,82.29,83.02,82.29,82.51,29336.0,81.8038,82.5295,81.8038,82.0225,29336.0
2023-03-10 10:30:00,82.61,82.95,82.22,82.76,35647.0,82.1219,82.4599,81.7342,82.271,35647.0
2023-03-10 11:00:00,82.73,83.3,82.61,83.27,27643.0,82.2412,82.8078,82.1219,82.778,27643.0
2023-03-10 11:30:00,83.34,83.49,82.87,82.89,21156.0,82.8476,82.9967,82.3804,82.4002,21156.0
2023-03-10 12:00:00,83.01,83.01,82.4,82.52,13180.0,82.5195,82.5195,81.9131,82.0324,13180.0
2023-03-10 12:30:00,82.61,82.77,82.18,82.2,23172.0,82.1219,82.2809,81.6944,81.7143,23172.0
2023-03-10 13:00:00,82.2,82.34,81.65,81.84,59619.0,81.7143,81.8535,81.1676,81.3564,59619.0
2023-03-10 13:30:00,81.8,81.87,81.51,81.66,31074.0,81.3167,81.3863,81.0284,81.1775,31074.0
2023-03-10 14:00:00,81.71,82.04,81.53,81.57,62420.0,81.2272,81.5553,81.0483,81.088,62420.0
2023-03-10 14:30:00,81.61,82.08,81.58,81.95,68783.0,81.1278,81.595,81.098,81.4658,68783.0
2023-03-10 15:00:00,81.98,82.6,81.84,82.22,61653.0,81.4956,82.112,81.3564,81.7342,61653.0
2023-03-10 15:30:00,82.19,82.19,81.65,81.93,108768.0,81.7044,81.7044,81.1676,81.4459,108768.0
2023-03-13 09:30:00,80.24,81.51,80.0,81.33,87064.0,79.7659,81.0284,79.5273,80.8495,87064.0
2023-03-13 10:00:00,81.24,82.03,81.15,81.3,51039.0,80.76,81.5453,80.6705,80.8196,51039.0
2023-03-13 10:30:00,81.38,82.41,81.34,82.33,37660.0,80.8992,81.9231,80.8594,81.8435,37660.0
2023-03-13 11:00:00,82.27,82.61,82.09,82.42,41651.0,81.7839,82.1219,81.605,81.933,41651.0
2023-03-13 11:30:00,82.48,82.49,81.84,82.05,34342.0,81.9927,82.0026,81.3564,81.5652,34342.0
2023-03-13 12:00:00,82.21,82.41,81.56,81.72,30667.0,81.7243,81.9231,81.0781,81.2372,30667.0
2023-03-13 12:30:00,81.78,81.94,81.19,81.3,43993.0,81.2968,81.4559,80.7103,80.8196,43993.0
2023-03-13 13:00:00,81.31,81.42,81.02,81.09,46008.0,80.8296,80.9389,80.5413,80.6109,46008.0
2023-03-13 13:30:00,81.13,81.61,81.11,81.54,30154.0,80.6506,81.1278,80.6308,81.0582,30154.0
2023-03-13 14:00:00,81.57,81.89,81.49,81.79,26043.0,81.088,81.4061,81.0085,81.3067,26043.0
2023-03-13 14:30:00,81.83,82.11,81.66,81.79,32400.0,81.3465,81.6248,81.1775,81.3067,32400.0
2023-03-13 15:00:00,81.76,81.8,81.14,81.25,42296.0,81.2769,81.3167,80.6606,80.7699,42296.0
2023-03-13 15:30:00,81.31,81.77,81.22,81.31,149590.0,80.8296,81.2869,80.7401,80.8296,149590.0
2023-03-14 09:30:00,83.08,83.5,82.67,82.89,91815.0,82.5891,83.0066,82.1815,82.4002,91815.0
2023-03-14 10:00:00,82.89,83.39,82.73,83.33,53955.0,82.4002,82.8973,82.2412,82.8376,53955.0
2023-03-14 10:30:00,83.29,83.45,83.14,83.14,44705.0,82.7979,82.9569,82.6488,82.6488,44705.0
2023-03-14 11:00:00,83.19,83.6,82.91,83.59,60679.0,82.6985,83.106,82.4201,83.0961,60679.0
2023-03-14 11:30:00,83.58,83.87,83.58,83.7,40767.0,83.0862,83.3744,83.0862,83.2055,40767.0
2023-03-14 12:00:00,83.67,83.85,83.53,83.6,22453.0,83.1756,83.3546,83.0365,83.106,22453.0
2023-03-14 12:30:00,83.59,83.77,83.28,83.28,36820.0,83.0961,83.275,82.7879,82.7879,36820.0
2023-03-14 13:00:00,83.26,83.32,82.44,82.63,49377.0,82.7681,82.8277,81.9529,82.1418,49377.0
2023-03-14 13:30:00,82.58,82.87,82.45,82.58,54544.0,82.0921,82.3804,81.9628,82.0921,54544.0
2023-03-14 14:00:00,82.62,82.72,82.21,82.56,37352.0,82.1318,82.2312,81.7243,82.0722,37352.0
2023-03-14 14:30:00,82.56,82.73,82.41,82.41,41483.0,82.0722,82.2412,81.9231,81.9231,41483.0
2023-03-14 15:00:00,82.43,82.46,81.58,82.32,77505.0,81.943,81.9728,81.098,81.8336,77505.0
2023-03-14 15:30:00,82.32,83.11,82.17,82.95,280400.0,81.8336,82.6189,81.6845,82.4599,280400.0
2023-03-15 09:30:00,80.46,80.71,79.2,79.35,93748.0,79.9846,80.2331,78.732,78.8812,93748.0
2023-03-15 10:00:00,79.29,79.91,79.01,79.16,142178.0,78.8215,79.4378,78.5432,78.6923,142178.0
2023-03-15 10:30:00,79.08,79.3,78.83,79.27,82985.0,78.6127,78.8314,78.3642,78.8016,82985.0
2023-03-15 11:00:00,79.26,79.81,79.2,79.6,62554.0,78.7917,79.3384,78.732,79.1297,62554.0
2023-03-15 11:30:00,79.57,79.61,79.15,79.4,62477.0,79.0999,79.1396,78.6823,78.9309,62477.0
2023-03-15 12:00:00,79.42,79.48,78.94,79.13,99047.0,78.9507,79.0104,78.4736,78.6625,99047.0
2023-03-15 12:30:00,79.11,79.43,78.75,78.84,99926.0,78.6426,78.9607,78.2847,78.3742,99926.0
2023-03-15 13:00:00,78.83,79.34,78.53,79.34,54403.0,78.3642,78.8712,78.066,78.8712,54403.0
2023-03-15 13:30:00,79.32,79.62,78.97,79.29,85381.0,78.8513,79.1496,78.5034,78.8215,85381.0
2023-03-15 14:00:00,79.3,80.29,79.09,80.06,69429.0,78.8314,79.8156,78.6227,79.587,69429.0
2023-03-15 14:30:00,80.04,80.36,79.97,80.3,96490.0,79.5671,79.8852,79.4975,79.8255,96490.0
2023-03-15 15:00:00,80.3,80.64,80.05,80.62,99605.0,79.8255,80.1635,79.577,80.1436,99605.0
2023-03-15 15:30:00,80.62,80.62,79.88,80.37,333709.0,80.1436,80.1436,79.408,79.8951,333709.0
2023-03-16 09:30:00,80.03,80.03,74.42,74.67,303606.0,79.5571,79.5571,73.9803,74.2288,303606.0
2023-03-16 10:00:00,74.67,75.3,74.16,74.95,157924.0,74.2288,74.8551,73.7218,74.5072,157924.0
2023-03-16 10:30:00,75.04,77.27,74.6,76.99,106442.0,74.5966,76.8134,74.1592,76.5351,106442.0
2023-03-16 11:00:00,77.04,77.07,75.84,76.17,108390.0,76.5848,76.6146,75.3919,75.7199,108390.0
2023-03-16 11:30:00,76.21,77.62,76.19,77.58,134564.0,75.7597,77.1614,75.7398,77.1216,134564.0
2023-03-16 12:00:00,77.6,77.75,77.2,77.5,160155.0,77.1415,77.2906,76.7439,77.0421,160155.0
2023-03-16 12:30:00,77.56,78.13,77.41,78.05,50665.0,77.1017,77.6684,76.9526,77.5888,50665.0
2023-03-16 13:00:00,78.14,78.38,77.7,77.91,78658.0,77.6783,77.9169,77.2409,77.4497,78658.0
2023-03-16 13:30:00,77.86,78.34,77.8,78.08,87867.0,77.4,77.8771,77.3403,77.6187,87867.0
2023-03-16 14:00:00,78.07,78.14,77.7,78.14,86947.0,77.6087,77.6783,77.2409,77.6783,86947.0
2023-03-16 14:30:00,78.12,78.76,77.88,78.71,108020.0,77.6584,78.2946,77.4198,78.2449,108020.0
2023-03-16 15:00:00,78.72,78.99,78.64,78.86,105372.0,78.2549,78.5233,78.1753,78.394,105372.0
2023-03-16 15:30:00,78.86,78.97,78.27,78.28,449906.0,78.394,78.5034,77.8075,77.8175,449906.0
2023-03-17 09:30:00,78.38,78.48,77.14,77.22,210280.0,77.9169,78.0163,76.6842,76.7637,210280.0
2023-03-17 10:00:00,77.3,78.06,77.29,77.79,102114.0,76.8433,77.5988,76.8333,77.3304,102114.0
2023-03-17 10:30:00,77.85,78.39,77.49,78.14,225188.0,77.39,77.9268,77.0321,77.6783,225188.0
2023-03-17 11:00:00,78.11,79.25,77.81,78.15,145403.0,77.6485,78.7817,77.3503,77.6882,145403.0
2023-03-17 11:30:00,78.12,78.35,77.88,78.08,47658.0,77.6584,77.8871,77.4198,77.6187,47658.0
2023-03-17 12:00:00,78.1,78.7,77.95,78.64,39305.0,77.6385,78.235,77.4894,78.1753,39305.0
2023-03-17 12:30:00,78.64,78.87,78.62,78.63,43328.0,78.1753,78.404,78.1555,78.1654,43328.0
2023-03-17 13:00:00,78.67,79.15,78.64,79.03,36891.0,78.2052,78.6823,78.1753,78.563,36891.0
2023-03-17 13:30:00,79.03,79.34,78.98,79.3,66326.0,78.563,78.8712,78.5133,78.8314,66326.0
2023-03-17 14:00:00,79.33,79.35,78.65,78.65,58856.0,78.8613,78.8812,78.1853,78.1853,58856.0
2023-03-17 14:30:00,78.63,79.0,78.58,78.86,66721.0,78.1654,78.5332,78.1157,78.394,66721.0
2023-03-17 15:00:00,78.9,78.9,78.39,78.72,82424.0,78.4338,78.4338,77.9268,78.2549,82424.0
2023-03-17 15:30:00,78.68,78.98,78.24,78.97,293256.0,78.2151,78.5133,77.7777,78.5034,293256.0
2023-03-20 09:30:00,79.54,80.33,79.43,80.3,46121.0,79.07,79.8554,78.9607,79.8255,46121.0
2023-03-20 10:00:00,80.27,80.99,80.23,80.99,50359.0,79.7957,80.5115,79.756,80.5115,50359.0
2023-03-20 10:30:00,81.0,81.25,80.55,81.16,98694.0,80.5214,80.7699,80.0741,80.6805,98694.0
2023-03-20 11:00:00,81.12,81.3,80.78,81.01,55490.0,80.6407,80.8196,80.3027,80.5313,55490.0
2023-03-20 11:30:00,81.05,81.12,80.27,80.34,29877.0,80.5711,80.6407,79.7957,79.8653,29877.0
2023-03-20 12:00:00,80.27,80.48,79.99,80.46,36751.0,79.7957,80.0045,79.5174,79.9846,36751.0
2023-03-20 12:30:00,80.48,80.7,80.31,80.55,42122.0,80.0045,80.2232,79.8355,80.0741,42122.0
2023-03-20 13:00:00,80.56,81.14,80.56,81.09,41336.0,80.084,80.6606,80.084,80.6109,41336.0
2023-03-20 13:30:00,81.08,81.23,80.67,80.74,52360.0,80.6009,80.75,80.1934,80.2629,52360.0
2023-03-20 14:00:00,80.72,80.74,80.5,80.56,51752.0,80.2431,80.2629,80.0244,80.084,51752.0
2023-03-20 14:30:00,80.55,80.61,80.33,80.36,62921.0,80.0741,80.1337,79.8554,79.8852,62921.0
2023-03-20 15:00:00,80.34,80.81,80.3,80.79,38272.0,79.8653,80.3325,79.8255,80.3126,38272.0
2023-03-20 15:30:00,80.75,81.17,80.66,81.08,452000.0,80.2729,80.6904,80.1834,80.6009,452000.0
2023-03-21 09:30:00,82.41,82.7,81.76,82.3,43722.0,81.9231,82.2114,81.2769,81.8137,43722.0
2023-03-21 10:00:00,82.39,82.76,82.0,82.22,51213.0,81.9032,82.271,81.5155,81.7342,51213.0
2023-03-21 10:30:00,82.2,82.2,81.19,81.31,44042.0,81.7143,81.7143,80.7103,80.8296,44042.0
2023-03-21 11:00:00,81.21,81.5,81.15,81.32,46246.0,80.7302,81.0185,80.6705,80.8395,46246.0
2023-03-21 11:30:00,81.3,81.57,81.1,81.23,46258.0,80.8196,81.088,80.6208,80.75,46258.0
2023-03-21 12:00:00,81.25,81.27,81.14,81.16,16195.0,80.7699,80.7898,80.6606,80.6805,16195.0
2023-03-21 12:30:00,81.17,81.45,81.05,81.37,25748.0,80.6904,80.9687,80.5711,80.8892,25748.0
2023-03-21 13:00:00,81.34,81.76,81.21,81.76,29612.0,80.8594,81.2769,80.7302,81.2769,29612.0
2023-03-21 13:30:00,81.75,81.77,81.42,81.52,29586.0,81.267,81.2869,80.9389,81.0383,29586.0
2023-03-21 14:00:00,81.53,81.71,81.38,81.6,35369.0,81.0483,81.2272,80.8992,81.1179,35369.0
2023-03-21 14:30:00,81.62,82.12,81.62,82.06,51817.0,81.1377,81.6348,81.1377,81.5751,51817.0
2023-03-21 15:00:00,82.06,82.31,82.04,82.21,54677.0,81.5751,81.8237,81.5553,81.7243,54677.0
2023-03-21 15:30:00,82.22,82.77,82.19,82.57,258481.0,81.7342,82.2809,81.7044,82.0821,258481.0
2023-03-22 09:30:00,82.37,83.53,82.01,83.45,58736.0,81.8833,83.0365,81.5254,82.9569,58736.0
2023-03-22 10:00:00,83.41,83.7,83.25,83.67,81267.0,82.9172,83.2055,82.7581,83.1756,81267.0
2023-03-22 10:30:00,83.68,83.83,83.38,83.41,55967.0,83.1856,83.3347,82.8873,82.9172,55967.0
2023-03-22 11:00:00,83.41,83.43,82.73,83.0,59099.0,82.9172,82.937,82.2412,82.5096,59099.0
2023-03-22 11:30:00,82.98,83.08,82.97,83.03,40572.0,82.4897,82.5891,82.4798,82.5394,40572.0
2023-03-22 12:00:00,83.04,83.07,82.76,83.02,72802.0,82.5494,82.5792,82.271,82.5295,72802.0
2023-03-22 12:30:00,83.03,83.08,82.73,82.94,31164.0,82.5394,82.5891,82.2412,82.4499,31164.0
2023-03-22 13:00:00,82.92,83.11,82.8,83.11,26451.0,82.4301,82.6189,82.3108,82.6189,26451.0
2023-03-22 13:30:00,83.11,83.16,83.0,83.0,45912.0,82.6189,82.6686,82.5096,82.5096,45912.0
2023-03-22 14:00:00,83.05,83.82,83.04,83.45,66455.0,82.5593,83.3247,82.5494,82.9569,66455.0
2023-03-22 14:30:00,83.46,84.1,82.9,83.2,87788.0,82.9669,83.6031,82.4102,82.7084,87788.0
2023-03-22 15:00:00,83.12,83.64,82.71,83.36,80568.0,82.6289,83.1458,82.2213,82.8675,80568.0
2023-03-22 15:30:00,83.37,83.42,82.26,82.27,346059.0,82.8774,82.9271,81.774,81.7839,346059.0
2023-03-23 09:30:00,82.93,83.8,82.93,83.77,34870.0,82.44,83.3049,82.44,83.275,34870.0
2023-03-23 10:00:00,83.74,84.35,83.48,84.0,66207.0,83.2452,83.8516,82.9868,83.5037,66207.0
2023-03-23 10:30:00,84.02,84.52,83.73,84.38,108689.0,83.5236,84.0206,83.2353,83.8814,108689.0
2023-03-23 11:00:00,84.45,84.7,84.29,84.55,43227.0,83.951,84.1995,83.792,84.0504,43227.0
2023-03-23 11:30:00,84.57,84.74,84.34,84.47,49353.0,84.0703,84.2393,83.8417,83.9709,49353.0
2023-03-23 12:00:00,84.46,84.52,83.9,84.01,39626.0,83.961,84.0206,83.4043,83.5136,39626.0
2023-03-23 12:30:00,84.02,84.04,83.5,83.59,107593.0,83.5236,83.5434,83.0066,83.0961,107593.0
2023-03-23 13:00:00,83.57,83.74,83.0,83.15,33035.0,83.0762,83.2452,82.5096,82.6587,33035.0
2023-03-23 13:30:00,83.13,83.6,83.02,83.47,59226.0,82.6388,83.106,82.5295,82.9768,59226.0
2023-03-23 14:00:00,83.48,83.68,82.9,82.91,53400.0,82.9868,83.1856,82.4102,82.4201,53400.0
2023-03-23 14:30:00,82.92,83.01,82.26,82.68,48898.0,82.4301,82.5195,81.774,82.1915,48898.0
2023-03-23 15:00:00,82.7,83.22,82.28,82.57,66502.0,82.2114,82.7283,81.7938,82.0821,66502.0
2023-03-23 15:30:00,82.54,83.33,82.43,83.09,272764.0,82.0523,82.8376,81.943,82.5991,272764.0
2023-03-24 09:30:00,82.46,82.85,81.69,82.7,52855.0,81.9728,82.3605,81.2073,82.2114,52855.0
2023-03-24 10:00:00,82.78,82.89,82.23,82.81,38184.0,82.2909,82.4002,81.7441,82.3207,38184.0
2023-03-24 10:30:00,82.89,82.99,82.17,82.17,54996.0,82.4002,82.4996,81.6845,81.6845,54996.0
2023-03-24 11:00:00,82.19,82.29,81.62,81.91,64186.0,81.7044,81.8038,81.1377,81.426,64186.0
2023-03-24 11:30:00,81.94,82.51,81.85,82.22,82133.0,81.4559,82.0225,81.3664,81.7342,82133.0
2023-03-24 12:00:00,82.23,82.39,81.89,82.11,80540.0,81.7441,81.9032,81.4061,81.6248,80540.0
2023-03-24 12:30:00,82.13,82.73,82.05,82.65,42026.0,81.6447,82.2412,81.5652,82.1617,42026.0
2023-03-24 13:00:00,82.69,83.13,82.57,82.97,51977.0,82.2014,82.6388,82.0821,82.4798,51977.0
2023-03-24 13:30:00,82.96,82.99,82.61,82.68,23584.0,82.4698,82.4996,82.1219,82.1915,23584.0
2023-03-24 14:00:00,82.74,83.14,82.7,82.85,33192.0,82.2511,82.6488,82.2114,82.3605,33192.0
2023-03-24 14:30:00,82.83,83.14,82.82,83.0,34516.0,82.3406,82.6488,82.3307,82.5096,34516.0
2023-03-24 15:00:00,83.0,83.39,82.81,83.31,124117.0,82.5096,82.8973,82.3207,82.8178,124117.0
2023-03-24 15:30:00,83.33,83.52,83.13,83.32,166841.0,82.8376,83.0265,82.6388,82.8277,166841.0
2023-03-27 09:30:00,83.66,84.0,83.46,83.83,41653.0,83.1657,83.5037,82.9669,83.3347,41653.0
2023-03-27 10:00:00,83.85,83.87,83.34,83.45,22192.0,83.3546,83.3744,82.8476,82.9569,22192.0
2023-03-27 10:30:00,83.44,83.46,82.7,82.7,38830.0,82.947,82.9669,82.2114,82.2114,38830.0
2023-03-27 11:00:00,82.75,82.86,82.6,82.85,26190.0,82.2611,82.3704,82.112,82.3605,26190.0
2023-03-27 11:30:00,82.84,83.06,82.69,82.73,22212.0,82.3505,82.5692,82.2014,82.2412,22212.0
2023-03-27 12:00:00,82.74,83.1,82.69,83.09,19023.0,82.2511,82.609,82.2014,82.5991,19023.0
2023-03-27 12:30:00,83.12,83.52,83.12,83.37,22626.0,82.6289,83.0265,82.6289,82.8774,22626.0
2023-03-27 13:00:00,83.4,83.66,83.33,83.55,12887.0,82.9072,83.1657,82.8376,83.0563,12887.0
2023-03-27 13:30:00,83.55,83.66,83.47,83.47,20768.0,83.0563,83.1657,82.9768,82.9768,20768.0
2023-03-27 14:00:00,83.47,83.59,83.33,83.52,18295.0,82.9768,83.0961,82.8376,83.0265,18295.0
2023-03-27 14:30:00,83.5,83.62,83.47,83.57,25060.0,83.0066,83.1259,82.9768,83.0762,25060.0
2023-03-27 15:00:00,83.59,83.69,83.32,83.42,40208.0,83.0961,83.1955,82.8277,82.9271,40208.0
2023-03-27 15:30:00,83.41,83.41,82.92,82.97,139972.0,82.9172,82.9172,82.4301,82.4798,139972.0
2023-03-28 09:30:00,83.36,83.36,82.69,83.07,51858.0,82.8675,82.8675,82.2014,82.5792,51858.0
2023-03-28 10:00:00,83.04,83.32,82.94,82.97,26875.0,82.5494,82.8277,82.4499,82.4798,26875.0
2023-03-28 10:30:00,82.99,83.01,82.42,82.49,42166.0,82.4996,82.5195,81.933,82.0026,42166.0
2023-03-28 11:00:00,82.45,82.67,82.29,82.67,38841.0,81.9628,82.1815,81.8038,82.1815,38841.0
2023-03-28 11:30:00,82.64,82.86,82.52,82.67,34941.0,82.1517,82.3704,82.0324,82.1815,34941.0
2023-03-28 12:00:00,82.69,82.85,82.64,82.72,25003.0,82.2014,82.3605,82.1517,82.2312,25003.0
2023-03-28 12:30:00,82.68,83.02,82.61,82.92,25279.0,82.1915,82.5295,82.1219,82.4301,25279.0
2023-03-28 13:00:00,82.94,83.0,82.66,82.68,22470.0,82.4499,82.5096,82.1716,82.1915,22470.0
2023-03-28 13:30:00,82.65,82.69,82.37,82.57,27403.0,82.1617,82.2014,81.8833,82.0821,27403.0
2023-03-28 14:00:00,82.59,82.91,82.54,82.91,30774.0,82.102,82.4201,82.0523,82.4201,30774.0
2023-03-28 14:30:00,82.95,83.27,82.93,83.26,38593.0,82.4599,82.778,82.44,82.7681,38593.0
2023-03-28 15:00:00,83.24,83.43,83.08,83.1,136990.0,82.7482,82.937,82.5891,82.609,136990.0
2023-03-28 15:30:00,83.08,83.41,83.04,83.22,156179.0,82.5891,82.9172,82.5494,82.7283,156179.0
2023-03-29 09:30:00,83.83,84.28,83.28,83.71,41193.0,83.3347,83.782,82.7879,83.2154,41193.0
2023-03-29 10:00:00,83.8,83.91,83.61,83.65,22539.0,83.3049,83.4142,83.116,83.1557,22539.0
2023-03-29 10:30:00,83.66,83.76,83.34,83.48,30363.0,83.1657,83.2651,82.8476,82.9868,30363.0
2023-03-29 11:00:00,83.5,83.9,83.5,83.9,20915.0,83.0066,83.4043,83.0066,83.4043,20915.0
2023-03-29 11:30:00,83.91,83.95,83.76,83.92,25140.0,83.4142,83.454,83.2651,83.4242,25140.0
2023-03-29 12:00:00,83.94,84.09,83.83,84.06,21825.0,83.444,83.5931,83.3347,83.5633,21825.0
2023-03-29 12:30:00,84.04,84.11,83.93,83.95,16353.0,83.5434,83.613,83.4341,83.454,16353.0
2023-03-29 13:00:00,83.92,84.25,83.92,84.23,11918.0,83.4242,83.7522,83.4242,83.7323,11918.0
2023-03-29 13:30:00,84.2,84.2,84.01,84.19,61008.0,83.7025,83.7025,83.5136,83.6926,61008.0
2023-03-29 14:00:00,84.17,84.26,84.12,84.26,18949.0,83.6727,83.7621,83.623,83.7621,18949.0
2023-03-29 14:30:00,84.27,84.45,84.24,84.38,32737.0,83.7721,83.951,83.7423,83.8814,32737.0
2023-03-29 15:00:00,84.42,84.83,84.17,84.83,51689.0,83.9212,84.3288,83.6727,84.3288,51689.0
2023-03-29 15:30:00,84.83,84.98,84.59,84.61,175421.0,84.3288,84.4779,84.0902,84.1101,175421.0
2023-03-30 09:30:00,85.2,86.14,85.03,86.06,48264.0,84.6966,85.631,84.5276,85.5515,48264.0
2023-03-30 10:00:00,86.11,86.38,85.83,86.37,53242.0,85.6012,85.8696,85.3229,85.8597,53242.0
2023-03-30 10:30:00,86.37,86.63,86.22,86.37,47853.0,85.8597,86.1181,85.7106,85.8597,47853.0
2023-03-30 11:00:00,86.39,86.72,86.32,86.64,33240.0,85.8796,86.2076,85.81,86.1281,33240.0
2023-03-30 11:30:00,86.65,86.8,86.36,86.56,26784.0,86.138,86.2871,85.8497,86.0486,26784.0
2023-03-30 12:00:00,86.56,86.56,86.05,86.37,65166.0,86.0486,86.0486,85.5416,85.8597,65166.0
2023-03-30 12:30:00,86.37,86.38,86.15,86.15,27937.0,85.8597,85.8696,85.641,85.641,27937.0
2023-03-30 13:00:00,86.16,86.4,86.16,86.31,27552.0,85.6509,85.8895,85.6509,85.8,27552.0
2023-03-30 13:30:00,86.3,86.31,86.13,86.31,22660.0,85.7901,85.8,85.6211,85.8,22660.0
2023-03-30 14:00:00,86.31,86.41,86.28,86.38,40122.0,85.8,85.8994,85.7702,85.8696,40122.0
2023-03-30 14:30:00,86.37,86.44,86.26,86.36,35864.0,85.8597,85.9293,85.7503,85.8497,35864.0
2023-03-30 15:00:00,86.36,86.63,86.28,86.56,82741.0,85.8497,86.1181,85.7702,86.0486,82741.0
2023-03-30 15:30:00,86.56,86.76,86.54,86.75,127993.0,86.0486,86.2474,86.0287,86.2374,127993.0
2023-03-31 09:30:00,86.88,87.48,86.88,87.29,52155.0,86.3667,86.9631,86.3667,86.7742,52155.0
2023-03-31 10:00:00,87.29,87.32,86.92,87.05,31397.0,86.7742,86.8041,86.4064,86.5357,31397.0
2023-03-31 10:30:00,86.89,87.21,86.73,87.21,21702.0,86.3766,86.6947,86.2175,86.6947,21702.0
2023-03-31 11:00:00,87.21,87.53,87.13,87.44,30835.0,86.6947,87.0128,86.6152,86.9234,30835.0
2023-03-31 11:30:00,87.44,87.5,87.31,87.5,10717.0,86.9234,86.983,86.7941,86.983,10717.0
2023-03-31 12:00:00,87.52,87.7,87.43,87.53,28913.0,87.0029,87.1818,86.9134,87.0128,28913.0
2023-03-31 12:30:00,87.53,87.77,87.44,87.76,20739.0,87.0128,87.2514,86.9234,87.2415,20739.0
2023-03-31 13:00:00,87.78,88.08,87.66,87.92,111624.0,87.2613,87.5596,87.1421,87.4005,111624.0
2023-03-31 13:30:00,87.88,87.96,87.64,87.9,55331.0,87.3608,87.4403,87.1222,87.3806,55331.0
2023-03-31 14:00:00,87.89,88.13,87.89,87.98,33323.0,87.3707,87.6093,87.3707,87.4602,33323.0
2023-03-31 14:30:00,87.98,88.12,87.85,87.94,70831.0,87.4602,87.5993,87.3309,87.4204,70831.0
2023-03-31 15:00:00,87.96,88.24,87.86,88.24,51192.0,87.4403,87.7186,87.3409,87.7186,51192.0
2023-03-31 15:30:00,88.25,88.3,87.67,88.19,224819.0,87.7286,87.7783,87.152,87.6689,224819.0
2023-04-03 09:30:00,88.2,89.1,87.94,88.04,91639.0,87.6789,88.5735,87.4204,87.5198,91639.0
2023-04-03 10:00:00,88.05,88.24,87.67,87.92,40681.0,87.5297,87.7186,87.152,87.4005,40681.0
2023-04-03 10:30:00,87.92,87.97,86.91,87.12,39365.0,87.4005,87.4502,86.3965,86.6052,39365.0
2023-04-03 11:00:00,87.13,87.37,86.82,86.87,79527.0,86.6152,86.8538,86.307,86.3567,79527.0
2023-04-03 11:30:00,86.87,87.03,86.65,86.8,26938.0,86.3567,86.5158,86.138,86.2871,26938.0
2023-04-03 12:00:00,86.81,87.16,86.8,87.0,17389.0,86.2971,86.645,86.2871,86.486,17389.0
2023-04-03 12:30:00,86.97,87.21,86.96,87.17,27427.0,86.4561,86.6947,86.4462,86.6549,27427.0
2023-04-03 13:00:00,87.17,87.29,86.95,87.06,36764.0,86.6549,86.7742,86.4362,86.5456,36764.0
2023-04-03 13:30:00,87.07,87.23,86.94,87.16,57957.0,86.5555,86.7146,86.4263,86.645,57957.0
2023-04-03 14:00:00,87.14,87.31,87.14,87.2,26722.0,86.6251,86.7941,86.6251,86.6848,26722.0
2023-04-03 14:30:00,87.18,87.27,87.13,87.27,38243.0,86.6649,86.7544,86.6152,86.7544,38243.0
2023-04-03 15:00:00,87.26,87.43,87.25,87.42,50307.0,86.7444,86.9134,86.7345,86.9035,50307.0
2023-04-03 15:30:00,87.43,87.51,87.24,87.46,167799.0,86.9134,86.9929,86.7245,86.9432,167799.0
2023-04-04 09:30:00,87.31,87.46,86.45,86.71,39392.0,86.7941,86.9432,85.9392,86.1977,39392.0
2023-04-04 10:00:00,86.79,86.9,85.86,85.88,63188.0,86.2772,86.3865,85.3527,85.3726,63188.0
2023-04-04 10:30:00,85.85,86.15,85.76,85.9,71764.0,85.3427,85.641,85.2533,85.3925,71764.0
2023-04-04 11:00:00,85.86,86.05,85.78,85.86,58874.0,85.3527,85.5416,85.2732,85.3527,58874.0
2023-04-04 11:30:00,85.91,85.93,84.85,84.85,31414.0,85.4024,85.4223,84.3487,84.3487,31414.0
2023-04-04 12:00:00,84.88,85.12,84.79,84.98,19460.0,84.3785,84.6171,84.289,84.4779,19460.0
2023-04-04 12:30:00,85.04,85.42,84.97,85.22,43765.0,84.5375,84.9153,84.4679,84.7165,43765.0
2023-04-04 13:00:00,85.25,85.49,85.22,85.44,17710.0,84.7463,84.9849,84.7165,84.9352,17710.0
2023-04-04 13:30:00,85.45,85.48,85.03,85.1,51854.0,84.9451,84.9749,84.5276,84.5972,51854.0
2023-04-04 14:00:00,85.08,85.18,84.94,85.0,31949.0,84.5773,84.6767,84.4381,84.4978,31949.0
2023-04-04 14:30:00,84.97,85.12,84.67,84.68,39748.0,84.4679,84.6171,84.1697,84.1797,39748.0
2023-04-04 15:00:00,84.65,84.99,84.61,84.61,47030.0,84.1498,84.4878,84.1101,84.1101,47030.0
2023-04-04 15:30:00,84.64,85.11,84.45,85.11,170134.0,84.1399,84.6071,83.951,84.6071,170134.0
2023-04-05 09:30:00,84.5,84.53,84.04,84.26,23146.0,84.0007,84.0305,83.5434,83.7621,23146.0
2023-04-05 10:00:00,84.31,84.33,83.56,83.56,30548.0,83.8118,83.8317,83.0663,83.0663,30548.0
2023-04-05 10:30:00,83.6,83.94,83.34,83.4,22501.0,83.106,83.444,82.8476,82.9072,22501.0
2023-04-05 11:00:00,83.4,83.4,82.74,82.81,30795.0,82.9072,82.9072,82.2511,82.3207,30795.0
2023-04-05 11:30:00,82.81,83.08,82.66,82.8,30486.0,82.3207,82.5891,82.1716,82.3108,30486.0
2023-04-05 12:00:00,82.84,82.91,82.44,82.44,16667.0,82.3505,82.4201,81.9529,81.9529,16667.0
2023-04-05 12:30:00,82.44,82.44,81.95,81.98,27530.0,81.9529,81.9529,81.4658,81.4956,27530.0
2023-04-05 13:00:00,81.99,82.86,81.98,82.59,105316.0,81.5056,82.3704,81.4956,82.102,105316.0
2023-04-05 13:30:00,82.58,82.75,82.43,82.66,22081.0,82.0921,82.2611,81.943,82.1716,22081.0
2023-04-05 14:00:00,82.68,82.82,82.62,82.67,23861.0,82.1915,82.3307,82.1318,82.1815,23861.0
2023-04-05 14:30:00,82.69,82.84,82.61,82.69,73591.0,82.2014,82.3505,82.1219,82.2014,73591.0
2023-04-05 15:00:00,82.69,82.82,82.56,82.8,44750.0,82.2014,82.3307,82.0722,82.3108,44750.0
2023-04-05 15:30:00,82.8,83.2,82.64,83.2,185028.0,82.3108,82.7084,82.1517,82.7084,185028.0
2023-04-06 09:30:00,82.6,82.64,82.17,82.4,48698.0,82.112,82.1517,81.6845,81.9131,48698.0
2023-04-06 10:00:00,82.46,83.26,82.46,82.91,29785.0,81.9728,82.7681,81.9728,82.4201,29785.0
2023-04-06 10:30:00,82.99,82.99,82.5,82.67,17654.0,82.4996,82.4996,82.0125,82.1815,17654.0
2023-04-06 11:00:00,82.7,82.97,82.58,82.58,22947.0,82.2114,82.4798,82.0921,82.0921,22947.0
2023-04-06 11:30:00,82.53,82.74,82.41,82.65,18043.0,82.0424,82.2511,81.9231,82.1617,18043.0
2023-04-06 12:00:00,82.7,82.82,82.57,82.68,27132.0,82.2114,82.3307,82.0821,82.1915,27132.0
2023-04-06 12:30:00,82.72,82.85,82.4,82.52,16835.0,82.2312,82.3605,81.9131,82.0324,16835.0
2023-04-06 13:00:00,82.43,82.56,82.42,82.49,10726.0,81.943,82.0722,81.933,82.0026,10726.0
2023-04-06 13:30:00,82.51,82.58,82.42,82.51,14232.0,82.0225,82.0921,81.933,82.0225,14232.0
2023-04-06 14:00:00,82.52,82.59,82.38,82.49,11219.0,82.0324,82.102,81.8933,82.0026,11219.0
2023-04-06 14:30:00,82.45,82.5,82.12,82.19,32410.0,81.9628,82.0125,81.6348,81.7044,32410.0
2023-04-06 15:00:00,82.21,82.21,81.87,82.13,38411.0,81.7243,81.7243,81.3863,81.6447,38411.0
2023-04-06 15:30:00,82.16,82.29,81.96,82.09,132496.0,81.6746,81.8038,81.4757,81.605,132496.0
2023-04-10 09:30:00,81.85,83.2,81.85,82.97,32643.0,81.3664,82.7084,81.3664,82.4798,32643.0
2023-04-10 10:00:00,82.98,83.61,82.88,83.19,34022.0,82.4897,83.116,82.3903,82.6985,34022.0
2023-04-10 10:30:00,83.22,83.41,82.93,82.94,32644.0,82.7283,82.9172,82.44,82.4499,32644.0
2023-04-10 11:00:00,82.95,83.03,82.46,82.72,21736.0,82.4599,82.5394,81.9728,82.2312,21736.0
2023-04-10 11:30:00,82.79,82.86,82.59,82.67,15758.0,82.3008,82.3704,82.102,82.1815,15758.0
2023-04-10 12:00:00,82.66,82.74,82.52,82.63,47956.0,82.1716,82.2511,82.0324,82.1418,47956.0
2023-04-10 12:30:00,82.64,82.95,82.54,82.91,33533.0,82.1517,82.4599,82.0523,82.4201,33533.0
2023-04-10 13:00:00,82.93,83.06,82.82,82.97,51745.0,82.44,82.5692,82.3307,82.4798,51745.0
2023-04-10 13:30:00,82.97,83.16,82.95,83.09,22621.0,82.4798,82.6686,82.4599,82.5991,22621.0
2023-04-10 14:00:00,83.09,83.21,83.03,83.09,23541.0,82.5991,82.7183,82.5394,82.5991,23541.0
2023-04-10 14:30:00,83.12,83.24,83.02,83.2,32494.0,82.6289,82.7482,82.5295,82.7084,32494.0
2023-04-10 15:00:00,83.2,83.29,82.97,82.97,51919.0,82.7084,82.7979,82.4798,82.4798,51919.0
2023-04-10 15:30:00,82.98,83.1,82.91,83.05,230672.0,82.4897,82.609,82.4201,82.5593,230672.0
2023-04-11 09:30:00,83.2,83.94,83.12,83.61,46788.0,82.7084,83.444,82.6289,83.116,46788.0
2023-04-11 10:00:00,83.62,83.67,83.31,83.33,33548.0,83.1259,83.1756,82.8178,82.8376,33548.0
2023-04-11 10:30:00,83.34,83.37,82.8,82.81,32832.0,82.8476,82.8774,82.3108,82.3207,32832.0
2023-04-11 11:00:00,82.86,82.99,82.82,82.9,27844.0,82.3704,82.4996,82.3307,82.4102,27844.0
2023-04-11 11:30:00,82.87,83.04,82.71,83.02,42352.0,82.3804,82.5494,82.2213,82.5295,42352.0
2023-04-11 12:00:00,83.05,83.36,82.99,83.35,29617.0,82.5593,82.8675,82.4996,82.8575,29617.0
2023-04-11 12:30:00,83.34,83.34,83.05,83.13,16311.0,82.8476,82.8476,82.5593,82.6388,16311.0
2023-04-11 13:00:00,83.14,83.16,82.88,83.0,20688.0,82.6488,82.6686,82.3903,82.5096,20688.0
2023-04-11 13:30:00,83.02,83.17,82.98,83.14,28335.0,82.5295,82.6786,82.4897,82.6488,28335.0
2023-04-11 14:00:00,83.14,83.35,83.02,83.35,33631.0,82.6488,82.8575,82.5295,82.8575,33631.0
2023-04-11 14:30:00,83.36,83.52,83.27,83.42,24369.0,82.8675,83.0265,82.778,82.9271,24369.0
2023-04-11 15:00:00,83.41,83.43,83.32,83.33,33971.0,82.9172,82.937,82.8277,82.8376,33971.0
2023-04-11 15:30:00,83.35,83.38,82.98,83.15,107355.0,82.8575,82.8873,82.4897,82.6587,107355.0
2023-04-12 09:30:00,83.53,84.27,83.53,83.85,37834.0,83.0365,83.7721,83.0365,83.3546,37834.0
2023-04-12 10:00:00,83.85,84.2,83.83,84.08,23344.0,83.3546,83.7025,83.3347,83.5832,23344.0
2023-04-12 10:30:00,84.12,84.14,83.75,83.75,15319.0,83.623,83.6429,83.2552,83.2552,15319.0
2023-04-12 11:00:00,83.79,83.83,83.35,83.59,21877.0,83.2949,83.3347,82.8575,83.0961,21877.0
2023-04-12 11:30:00,83.68,83.8,83.44,83.73,17086.0,83.1856,83.3049,82.947,83.2353,17086.0
2023-04-12 12:00:00,83.75,83.83,83.69,83.79,12591.0,83.2552,83.3347,83.1955,83.2949,12591.0
2023-04-12 12:30:00,83.82,83.88,83.58,83.78,11910.0,83.3247,83.3844,83.0862,83.285,11910.0
2023-04-12 13:00:00,83.78,83.93,83.73,83.84,21949.0,83.285,83.4341,83.2353,83.3446,21949.0
2023-04-12 13:30:00,83.84,83.86,83.7,83.83,18458.0,83.3446,83.3645,83.2055,83.3347,18458.0
2023-04-12 14:00:00,83.88,84.15,83.72,83.76,34709.0,83.3844,83.6528,83.2253,83.2651,34709.0
2023-04-12 14:30:00,83.76,83.76,83.49,83.69,28131.0,83.2651,83.2651,82.9967,83.1955,28131.0
2023-04-12 15:00:00,83.69,83.73,83.36,83.45,39800.0,83.1955,83.2353,82.8675,82.9569,39800.0
2023-04-12 15:30:00,83.45,83.92,83.39,83.45,123497.0,82.9569,83.4242,82.8973,82.9569,123497.0
2023-04-13 09:30:00,83.92,83.99,82.77,82.83,24646.0,83.4242,83.4937,82.2809,82.3406,24646.0
2023-04-13 10:00:00,82.85,82.97,82.64,82.89,63122.0,82.3605,82.4798,82.1517,82.4002,63122.0
2023-04-13 10:30:00,82.91,83.41,82.78,83.15,53449.0,82.4201,82.9172,82.2909,82.6587,53449.0
2023-04-13 11:00:00,83.21,83.58,83.21,83.51,49797.0,82.7183,83.0862,82.7183,83.0166,49797.0
2023-04-13 11:30:00,83.51,83.72,83.41,83.59,20157.0,83.0166,83.2253,82.9172,83.0961,20157.0
2023-04-13 12:00:00,83.63,83.86,83.61,83.8,14051.0,83.1359,83.3645,83.116,83.3049,14051.0
2023-04-13 12:30:00,83.8,83.82,83.68,83.76,22140.0,83.3049,83.3247,83.1856,83.2651,22140.0
2023-04-13 13:00:00,83.77,83.93,83.69,83.87,24909.0,83.275,83.4341,83.1955,83.3744,24909.0
2023-04-13 13:30:00,83.85,84.1,83.85,84.05,21772.0,83.3546,83.6031,83.3546,83.5534,21772.0
2023-04-13 14:00:00,84.06,84.32,84.02,84.25,20881.0,83.5633,83.8218,83.5236,83.7522,20881.0
2023-04-13 14:30:00,84.28,84.32,84.18,84.26,22353.0,83.782,83.8218,83.6826,83.7621,22353.0
2023-04-13 15:00:00,84.28,84.5,84.24,84.5,23734.0,83.782,84.0007,83.7423,84.0007,23734.0
2023-04-13 15:30:00,84.48,84.54,84.04,84.11,160587.0,83.9808,84.0405,83.5434,83.613,160587.0
2023-04-14 09:30:00,83.75,85.0,83.52,84.9,18911.0,83.2552,84.4978,83.0265,84.3984,18911.0
2023-04-14 10:00:00,84.84,85.09,84.61,84.61,20449.0,84.3387,84.5872,84.1101,84.1101,20449.0
2023-04-14 10:30:00,84.71,84.73,84.15,84.26,25888.0,84.2095,84.2294,83.6528,83.7621,25888.0
2023-04-14 11:00:00,84.22,84.34,83.79,83.8,41494.0,83.7224,83.8417,83.2949,83.3049,41494.0
2023-04-14 11:30:00,83.85,83.85,83.1,83.39,56150.0,83.3546,83.3546,82.609,82.8973,56150.0
2023-04-14 12:00:00,83.37,83.51,83.02,83.05,24200.0,82.8774,83.0166,82.5295,82.5593,24200.0
2023-04-14 12:30:00,83.04,83.07,82.85,83.02,16421.0,82.5494,82.5792,82.3605,82.5295,16421.0
2023-04-14 13:00:00,83.04,83.22,83.04,83.08,9831.0,82.5494,82.7283,82.5494,82.5891,9831.0
2023-04-14 13:30:00,82.98,83.28,82.96,83.28,13419.0,82.4897,82.7879,82.4698,82.7879,13419.0
2023-04-14 14:00:00,83.26,83.42,83.16,83.41,18604.0,82.7681,82.9271,82.6686,82.9172,18604.0
2023-04-14 14:30:00,83.4,83.55,83.36,83.44,28235.0,82.9072,83.0563,82.8675,82.947,28235.0
2023-04-14 15:00:00,83.39,83.44,83.1,83.37,23392.0,82.8973,82.947,82.609,82.8774,23392.0
2023-04-14 15:30:00,83.38,83.79,83.37,83.76,116146.0,82.8873,83.2949,82.8774,83.2651,116146.0
2023-04-17 09:30:00,83.6,84.01,83.57,83.67,20349.0,83.106,83.5136,83.0762,83.1756,20349.0
2023-04-17 10:00:00,83.63,83.9,83.5,83.76,16397.0,83.1359,83.4043,83.0066,83.2651,16397.0
2023-04-17 10:30:00,83.75,83.82,83.33,83.49,13277.0,83.2552,83.3247,82.8376,82.9967,13277.0
2023-04-17 11:00:00,83.43,83.6,83.43,83.57,12169.0,82.937,83.106,82.937,83.0762,12169.0
2023-04-17 11:30:00,83.53,83.58,83.27,83.27,8372.0,83.0365,83.0862,82.778,82.778,8372.0
2023-04-17 12:00:00,83.28,83.35,83.2,83.33,5553.0,82.7879,82.8575,82.7084,82.8376,5553.0
2023-04-17 12:30:00,83.33,83.37,83.22,83.3,5906.0,82.8376,82.8774,82.7283,82.8078,5906.0
2023-04-17 13:00:00,83.22,83.34,83.22,83.34,4443.0,82.7283,82.8476,82.7283,82.8476,4443.0
2023-04-17 13:30:00,83.38,83.4,83.27,83.28,6975.0,82.8873,82.9072,82.778,82.7879,6975.0
2023-04-17 14:00:00,83.25,83.25,83.11,83.14,12814.0,82.7581,82.7581,82.6189,82.6488,12814.0
2023-04-17 14:30:00,83.12,83.47,83.12,83.39,9272.0,82.6289,82.9768,82.6289,82.8973,9272.0
2023-04-17 15:00:00,83.42,83.64,83.42,83.59,14904.0,82.9271,83.1458,82.9271,83.0961,14904.0
2023-04-17 15:30:00,83.56,83.59,83.25,83.53,61302.0,83.0663,83.0961,82.7581,83.0365,61302.0
2023-04-18 09:30:00,84.17,84.9,84.14,84.27,30601.0,83.6727,84.3984,83.6429,83.7721,30601.0
2023-04-18 10:00:00,84.27,84.73,84.26,84.38,31927.0,83.7721,84.2294,83.7621,83.8814,31927.0
2023-04-18 10:30:00,84.37,84.37,84.11,84.22,20180.0,83.8715,83.8715,83.613,83.7224,20180.0
2023-04-18 11:00:00,84.26,84.31,83.81,83.98,25614.0,83.7621,83.8118,83.3148,83.4838,25614.0
2023-04-18 11:30:00,84.02,84.04,83.6,83.66,20456.0,83.5236,83.5434,83.106,83.1657,20456.0
2023-04-18 12:00:00,83.68,83.89,83.59,83.8,23185.0,83.1856,83.3943,83.0961,83.3049,23185.0
2023-04-18 12:30:00,83.8,83.82,83.58,83.58,22596.0,83.3049,83.3247,83.0862,83.0862,22596.0
2023-04-18 13:00:00,83.56,83.77,83.52,83.73,13687.0,83.0663,83.275,83.0265,83.2353,13687.0
2023-04-18 13:30:00,83.73,84.0,83.72,83.78,34486.0,83.2353,83.5037,83.2253,83.285,34486.0
2023-04-18 14:00:00,83.79,84.07,83.77,84.06,17613.0,83.2949,83.5733,83.275,83.5633,17613.0
2023-04-18 14:30:00,84.02,84.03,83.76,83.95,15987.0,83.5236,83.5335,83.2651,83.454,15987.0
2023-04-18 15:00:00,83.95,84.14,83.91,84.08,21061.0,83.454,83.6429,83.4142,83.5832,21061.0
2023-04-18 15:30:00,84.08,84.22,83.96,84.15,104663.0,83.5832,83.7224,83.4639,83.6528,104663.0
2023-04-19 09:30:00,83.54,83.54,81.89,82.09,84929.0,83.0464,83.0464,81.4061,81.605,84929.0
2023-04-19 10:00:00,82.14,82.48,81.82,81.9,82562.0,81.6547,81.9927,81.3366,81.4161,82562.0
2023-04-19 10:30:00,81.93,82.02,81.77,81.88,91654.0,81.4459,81.5354,81.2869,81.3962,91654.0
2023-04-19 11:00:00,81.88,81.93,80.93,81.2,107016.0,81.3962,81.4459,80.4518,80.7202,107016.0
2023-04-19 11:30:00,81.22,81.58,81.07,81.58,55124.0,80.7401,81.098,80.591,81.098,55124.0
2023-04-19 12:00:00,81.56,81.64,81.37,81.48,16963.0,81.0781,81.1576,80.8892,80.9986,16963.0
2023-04-19 12:30:00,81.48,81.83,81.42,81.68,56519.0,80.9986,81.3465,80.9389,81.1974,56519.0
2023-04-19 13:00:00,81.7,81.86,81.44,81.55,56640.0,81.2173,81.3763,80.9588,81.0682,56640.0
2023-04-19 13:30:00,81.59,81.77,81.53,81.73,32869.0,81.1079,81.2869,81.0483,81.2471,32869.0
2023-04-19 14:00:00,81.78,81.95,81.62,81.91,90688.0,81.2968,81.4658,81.1377,81.426,90688.0
2023-04-19 14:30:00,81.92,82.18,81.9,82.1,50557.0,81.436,81.6944,81.4161,81.6149,50557.0
2023-04-19 15:00:00,82.13,82.29,81.71,81.72,52171.0,81.6447,81.8038,81.2272,81.2372,52171.0
2023-04-19 15:30:00,81.72,81.84,81.59,81.71,159843.0,81.2372,81.3564,81.1079,81.2272,159843.0
2023-04-20 09:30:00,80.77,81.25,80.35,80.89,78723.0,80.2928,80.7699,79.8752,80.4121,78723.0
2023-04-20 10:00:00,80.89,81.5,80.76,81.41,61942.0,80.4121,81.0185,80.2828,80.929,61942.0
2023-04-20 10:30:00,81.44,81.83,81.4,81.81,40123.0,80.9588,81.3465,80.919,81.3266,40123.0
2023-04-20 11:00:00,81.81,82.04,81.77,81.91,32736.0,81.3266,81.5553,81.2869,81.426,32736.0
2023-04-20 11:30:00,81.91,82.05,81.79,82.01,24116.0,81.426,81.5652,81.3067,81.5254,24116.0
2023-04-20 12:00:00,82.05,82.11,81.87,81.92,25518.0,81.5652,81.6248,81.3863,81.436,25518.0
2023-04-20 12:30:00,81.92,82.08,81.88,82.06,27539.0,81.436,81.595,81.3962,81.5751,27539.0
2023-04-20 13:00:00,82.02,82.16,81.94,82.14,37164.0,81.5354,81.6746,81.4559,81.6547,37164.0
2023-04-20 13:30:00,82.17,82.24,81.88,81.89,27536.0,81.6845,81.7541,81.3962,81.4061,27536.0
2023-04-20 14:00:00,81.88,81.89,81.62,81.68,20391.0,81.3962,81.4061,81.1377,81.1974,20391.0
2023-04-20 14:30:00,81.7,81.71,81.32,81.6,25643.0,81.2173,81.2272,80.8395,81.1179,25643.0
2023-04-20 15:00:00,81.64,81.67,81.16,81.17,26167.0,81.1576,81.1874,80.6805,80.6904,26167.0
2023-04-20 15:30:00,81.17,81.49,81.13,81.44,118548.0,80.6904,81.0085,80.6506,80.9588,118548.0
2023-04-21 09:30:00,80.64,81.16,79.55,80.12,69309.0,80.1635,80.6805,79.08,79.6466,69309.0
2023-04-21 10:00:00,80.13,80.34,79.56,80.09,51861.0,79.6565,79.8653,79.0899,79.6168,51861.0
2023-04-21 10:30:00,80.05,80.07,78.48,78.93,152936.0,79.577,79.5969,78.0163,78.4636,152936.0
2023-04-21 11:00:00,78.91,79.13,78.77,78.91,37406.0,78.4438,78.6625,78.3046,78.4438,37406.0
2023-04-21 11:30:00,78.89,79.03,78.34,78.62,56693.0,78.4239,78.563,77.8771,78.1555,56693.0
2023-04-21 12:00:00,78.63,78.78,78.37,78.45,21892.0,78.1654,78.3145,77.9069,77.9865,21892.0
2023-04-21 12:30:00,78.46,78.64,78.34,78.54,21531.0,77.9964,78.1753,77.8771,78.0759,21531.0
2023-04-21 13:00:00,78.55,78.7,78.46,78.62,51779.0,78.0859,78.235,77.9964,78.1555,51779.0
2023-04-21 13:30:00,78.64,79.28,78.64,79.04,53076.0,78.1753,78.8116,78.1753,78.573,53076.0
2023-04-21 14:00:00,79.05,79.19,78.81,78.82,30653.0,78.5829,78.7221,78.3443,78.3543,30653.0
2023-04-21 14:30:00,78.82,78.85,78.49,78.8,44659.0,78.3543,78.3841,78.0262,78.3344,44659.0
2023-04-21 15:00:00,78.8,78.8,78.25,78.43,92711.0,78.3344,78.3344,77.7877,77.9666,92711.0
2023-04-21 15:30:00,78.45,78.82,78.37,78.81,275830.0,77.9865,78.3543,77.9069,78.3443,275830.0
2023-04-24 09:30:00,78.87,79.35,78.68,79.12,35192.0,78.404,78.8812,78.2151,78.6525,35192.0
2023-04-24 10:00:00,79.12,79.28,78.9,79.17,21074.0,78.6525,78.8116,78.4338,78.7022,21074.0
2023-04-24 10:30:00,79.16,79.25,78.66,78.73,29523.0,78.6923,78.7817,78.1952,78.2648,29523.0
2023-04-24 11:00:00,78.71,78.72,78.38,78.44,22633.0,78.2449,78.2549,77.9169,77.9765,22633.0
2023-04-24 11:30:00,78.45,78.75,78.42,78.49,16758.0,77.9865,78.2847,77.9566,78.0262,16758.0
2023-04-24 12:00:00,78.52,78.62,78.41,78.5,17100.0,78.0561,78.1555,77.9467,78.0362,17100.0
2023-04-24 12:30:00,78.42,78.75,78.29,78.75,22840.0,77.9566,78.2847,77.8274,78.2847,22840.0
2023-04-24 13:00:00,78.69,78.9,78.63,78.84,34450.0,78.2251,78.4338,78.1654,78.3742,34450.0
2023-04-24 13:30:00,78.83,78.99,78.82,78.97,39227.0,78.3642,78.5233,78.3543,78.5034,39227.0
2023-04-24 14:00:00,78.99,79.19,78.94,79.06,52649.0,78.5233,78.7221,78.4736,78.5929,52649.0
2023-04-24 14:30:00,79.06,79.31,79.02,79.23,28031.0,78.5929,78.8414,78.5531,78.7619,28031.0
2023-04-24 15:00:00,79.25,79.29,79.08,79.17,32646.0,78.7817,78.8215,78.6127,78.7022,32646.0
2023-04-24 15:30:00,79.17,79.3,79.02,79.28,109974.0,78.7022,78.8314,78.5531,78.8116,109974.0
2023-04-25 09:30:00,78.44,78.73,77.23,77.3,70914.0,77.9765,78.2648,76.7737,76.8433,70914.0
2023-04-25 10:00:00,77.31,77.59,77.15,77.44,69215.0,76.8532,77.1316,76.6942,76.9824,69215.0
2023-04-25 10:30:00,77.4,77.5,77.15,77.5,48599.0,76.9427,77.0421,76.6942,77.0421,48599.0
2023-04-25 11:00:00,77.49,77.54,77.17,77.18,56169.0,77.0321,77.0818,76.714,76.724,56169.0
2023-04-25 11:30:00,77.18,77.26,76.92,76.97,28689.0,76.724,76.8035,76.4655,76.5152,28689.0
2023-04-25 12:00:00,76.99,77.09,76.64,76.76,33109.0,76.5351,76.6345,76.1872,76.3065,33109.0
2023-04-25 12:30:00,76.71,76.91,76.69,76.81,13490.0,76.2568,76.4556,76.2369,76.3562,13490.0
2023-04-25 13:00:00,76.79,76.84,76.41,76.55,20437.0,76.3363,76.386,75.9585,76.0977,20437.0
2023-04-25 13:30:00,76.52,76.73,76.47,76.64,45716.0,76.0679,76.2766,76.0182,76.1872,45716.0
2023-04-25 14:00:00,76.68,76.8,76.67,76.77,18386.0,76.2269,76.3462,76.217,76.3164,18386.0
2023-04-25 14:30:00,76.81,76.85,76.39,76.41,22130.0,76.3562,76.3959,75.9386,75.9585,22130.0
2023-04-25 15:00:00,76.39,76.47,76.15,76.17,34096.0,75.9386,76.0182,75.7001,75.7199,34096.0
2023-04-25 15:30:00,76.19,76.26,75.64,75.73,257692.0,75.7398,75.8094,75.1931,75.2825,257692.0
2023-04-26 09:30:00,75.78,76.44,75.5,76.41,68735.0,75.3322,75.9883,75.0539,75.9585,68735.0
2023-04-26 10:00:00,76.36,76.93,76.36,76.77,48577.0,75.9088,76.4755,75.9088,76.3164,48577.0
2023-04-26 10:30:00,76.74,77.27,76.63,77.23,27485.0,76.2866,76.8134,76.1772,76.7737,27485.0
2023-04-26 11:00:00,77.3,77.59,77.29,77.38,25958.0,76.8433,77.1316,76.8333,76.9228,25958.0
2023-04-26 11:30:00,77.36,77.47,77.21,77.36,14613.0,76.9029,77.0123,76.7538,76.9029,14613.0
2023-04-26 12:00:00,77.34,77.51,77.34,77.38,26866.0,76.883,77.052,76.883,76.9228,26866.0
2023-04-26 12:30:00,77.38,77.41,77.06,77.37,48560.0,76.9228,76.9526,76.6047,76.9129,48560.0
2023-04-26 13:00:00,77.4,77.83,77.36,77.67,54675.0,76.9427,77.3701,76.9029,77.2111,54675.0
2023-04-26 13:30:00,77.7,77.7,77.3,77.38,21745.0,77.2409,77.2409,76.8433,76.9228,21745.0
2023-04-26 14:00:00,77.39,77.6,77.3,77.57,17952.0,76.9327,77.1415,76.8433,77.1117,17952.0
2023-04-26 14:30:00,77.55,77.57,77.22,77.4,23100.0,77.0918,77.1117,76.7637,76.9427,23100.0
2023-04-26 15:00:00,77.4,77.4,77.06,77.23,32686.0,76.9427,76.9427,76.6047,76.7737,32686.0
2023-04-26 15:30:00,77.25,77.34,77.03,77.21,146949.0,76.7936,76.883,76.5749,76.7538,146949.0
2023-04-27 09:30:00,77.44,77.55,75.91,76.39,44524.0,76.9824,77.0918,75.4615,75.9386,44524.0
2023-04-27 10:00:00,76.39,76.43,75.73,76.43,28276.0,75.9386,75.9784,75.2825,75.9784,28276.0
2023-04-27 10:30:00,76.48,76.75,76.34,76.64,25011.0,76.0281,76.2965,75.8889,76.1872,25011.0
2023-04-27 11:00:00,76.64,76.89,76.44,76.89,33497.0,76.1872,76.4357,75.9883,76.4357,33497.0
2023-04-27 11:30:00,76.86,76.96,76.41,76.66,74169.0,76.4059,76.5053,75.9585,76.207,74169.0
2023-04-27 12:00:00,76.66,77.16,76.65,77.13,68094.0,76.207,76.7041,76.1971,76.6743,68094.0
2023-04-27 12:30:00,77.13,77.24,76.95,77.23,23677.0,76.6743,76.7836,76.4953,76.7737,23677.0
2023-04-27 13:00:00,77.25,77.58,77.22,77.51,29847.0,76.7936,77.1216,76.7637,77.052,29847.0
2023-04-27 13:30:00,77.54,77.87,77.54,77.72,25418.0,77.0818,77.4099,77.0818,77.2608,25418.0
2023-04-27 14:00:00,77.72,78.08,77.72,78.08,46812.0,77.2608,77.6187,77.2608,77.6187,46812.0
2023-04-27 14:30:00,78.07,78.28,78.01,78.28,29228.0,77.6087,77.8175,77.5491,77.8175,29228.0
2023-04-27 15:00:00,78.27,78.3,78.02,78.08,53270.0,77.8075,77.8374,77.559,77.6187,53270.0
2023-04-27 15:30:00,78.08,78.27,77.8,77.85,252200.0,77.6187,77.8075,77.3403,77.39,252200.0
2023-04-28 09:30:00,77.1,77.85,77.02,77.43,67739.0,76.6444,77.39,76.5649,76.9725,67739.0
2023-04-28 10:00:00,77.43,78.0,77.38,77.6,43596.0,76.9725,77.5391,76.9228,77.1415,43596.0
2023-04-28 10:30:00,77.67,77.9,77.39,77.65,43500.0,77.2111,77.4397,76.9327,77.1912,43500.0
2023-04-28 11:00:00,77.66,77.76,77.32,77.69,27039.0,77.2011,77.3005,76.8631,77.231,27039.0
2023-04-28 11:30:00,77.72,77.81,77.57,77.72,21429.0,77.2608,77.3503,77.1117,77.2608,21429.0
2023-04-28 12:00:00,77.77,77.98,77.74,77.87,15350.0,77.3105,77.5192,77.2807,77.4099,15350.0
2023-04-28 12:30:00,77.85,78.03,77.82,78.02,21118.0,77.39,77.569,77.3602,77.559,21118.0
2023-04-28 13:00:00,78.05,78.1,77.95,77.98,25552.0,77.5888,77.6385,77.4894,77.5192,25552.0
2023-04-28 13:30:00,77.98,78.13,77.72,77.87,30279.0,77.5192,77.6684,77.2608,77.4099,30279.0
2023-04-28 14:00:00,77.88,77.99,77.53,77.66,28012.0,77.4198,77.5292,77.0719,77.2011,28012.0
2023-04-28 14:30:00,77.69,77.84,77.63,77.84,23186.0,77.231,77.3801,77.1713,77.3801,23186.0
2023-04-28 15:00:00,77.84,78.09,77.81,77.98,32002.0,77.3801,77.6286,77.3503,77.5192,32002.0
2023-04-28 15:30:00,77.98,78.33,77.95,78.15,154725.0,77.5192,77.8672,77.4894,77.6882,154725.0
2023-05-01 09:30:00,77.9,79.33,77.9,79.01,22817.0,77.4397,78.8613,77.4397,78.5432,22817.0
2023-05-01 10:00:00,79.0,79.5,78.88,79.23,18121.0,78.5332,79.0303,78.4139,78.7619,18121.0
2023-05-01 10:30:00,79.36,80.29,79.35,80.11,33918.0,78.8911,79.8156,78.8812,79.6367,33918.0
2023-05-01 11:00:00,80.08,80.16,79.3,79.42,26473.0,79.6068,79.6864,78.8314,78.9507,26473.0
2023-05-01 11:30:00,79.47,79.48,79.21,79.45,23076.0,79.0004,79.0104,78.742,78.9806,23076.0
2023-05-01 12:00:00,79.41,79.42,79.24,79.32,8507.0,78.9408,78.9507,78.7718,78.8513,8507.0
2023-05-01 12:30:00,79.34,79.4,79.16,79.18,10960.0,78.8712,78.9309,78.6923,78.7122,10960.0
2023-05-01 13:00:00,79.16,79.26,79.05,79.05,12878.0,78.6923,78.7917,78.5829,78.5829,12878.0
2023-05-01 13:30:00,79.05,79.05,78.84,78.97,11048.0,78.5829,78.5829,78.3742,78.5034,11048.0
2023-05-01 14:00:00,79.0,79.07,78.87,79.02,17162.0,78.5332,78.6028,78.404,78.5531,17162.0
2023-05-01 14:30:00,79.01,79.03,78.81,78.91,12970.0,78.5432,78.563,78.3443,78.4438,12970.0
2023-05-01 15:00:00,78.94,79.05,78.83,79.04,20410.0,78.4736,78.5829,78.3642,78.573,20410.0
2023-05-01 15:30:00,79.06,79.4,79.02,79.3,103871.0,78.5929,78.9309,78.5531,78.8314,103871.0
2023-05-02 09:30:00,78.46,79.37,78.4,78.73,170200.0,77.9964,78.901,77.9368,78.2648,170200.0
2023-05-02 10:00:00,78.66,78.83,77.96,78.16,38223.0,78.1952,78.3642,77.4994,77.6982,38223.0
2023-05-02 10:30:00,78.15,78.26,77.39,77.4,26009.0,77.6882,77.7976,76.9327,76.9427,26009.0
2023-05-02 11:00:00,77.4,77.48,77.15,77.23,22284.0,76.9427,77.0222,76.6942,76.7737,22284.0
2023-05-02 11:30:00,77.23,77.28,76.97,77.18,43997.0,76.7737,76.8234,76.5152,76.724,43997.0
2023-05-02 12:00:00,77.19,77.24,77.01,77.05,42931.0,76.7339,76.7836,76.555,76.5947,42931.0
2023-05-02 12:30:00,77.06,77.18,77.0,77.06,58722.0,76.6047,76.724,76.545,76.6047,58722.0
2023-05-02 13:00:00,77.08,77.52,77.01,77.41,106176.0,76.6246,77.062,76.555,76.9526,106176.0
2023-05-02 13:30:00,77.42,78.01,77.36,77.77,78956.0,76.9626,77.5491,76.9029,77.3105,78956.0
2023-05-02 14:00:00,77.8,77.8,77.59,77.74,28410.0,77.3403,77.3403,77.1316,77.2807,28410.0
2023-05-02 14:30:00,77.74,78.05,77.67,78.01,33232.0,77.2807,77.5888,77.2111,77.5491,33232.0
2023-05-02 15:00:00,78.02,78.2,77.85,78.13,42330.0,77.559,77.7379,77.39,77.6684,42330.0
2023-05-02 15:30:00,78.13,78.18,77.69,78.02,178920.0,77.6684,77.7181,77.231,77.559,178920.0
2023-05-03 09:30:00,78.58,79.24,78.46,79.19,31395.0,78.1157,78.7718,77.9964,78.7221,31395.0
2023-05-03 10:00:00,79.17,79.19,78.5,78.5,38746.0,78.7022,78.7221,78.0362,78.0362,38746.0
2023-05-03 10:30:00,78.55,78.75,78.26,78.41,11857.0,78.0859,78.2847,77.7976,77.9467,11857.0
2023-05-03 11:00:00,78.52,78.52,78.16,78.17,8444.0,78.0561,78.0561,77.6982,77.7081,8444.0
2023-05-03 11:30:00,78.14,78.28,77.98,78.09,12344.0,77.6783,77.8175,77.5192,77.6286,12344.0
2023-05-03 12:00:00,78.12,78.38,78.12,78.33,10642.0,77.6584,77.9169,77.6584,77.8672,10642.0
2023-05-03 12:30:00,78.34,78.51,78.3,78.48,4882.0,77.8771,78.0461,77.8374,78.0163,4882.0
2023-05-03 13:00:00,78.56,78.64,78.41,78.64,6451.0,78.0958,78.1753,77.9467,78.1753,6451.0
2023-05-03 13:30:00,78.71,78.76,78.42,78.51,15088.0,78.2449,78.2946,77.9566,78.0461,15088.0
2023-05-03 14:00:00,78.48,78.68,78.31,78.45,30979.0,78.0163,78.2151,77.8473,77.9865,30979.0
2023-05-03 14:30:00,78.41,78.58,78.01,78.43,28941.0,77.9467,78.1157,77.5491,77.9666,28941.0
2023-05-03 15:00:00,78.5,78.53,77.19,77.23,32651.0,78.0362,78.066,76.7339,76.7737,32651.0
2023-05-03 15:30:00,77.15,77.41,77.06,77.4,125639.0,76.6942,76.9526,76.6047,76.9427,125639.0
2023-05-04 09:30:00,76.91,77.27,76.09,76.67,22065.0,76.4556,76.8134,75.6404,76.217,22065.0
2023-05-04 10:00:00,76.64,76.75,76.18,76.31,15422.0,76.1872,76.2965,75.7299,75.8591,15422.0
2023-05-04 10:30:00,76.32,76.49,76.19,76.3,25579.0,75.8691,76.0381,75.7398,75.8492,25579.0
2023-05-04 11:00:00,76.34,76.71,76.33,76.48,13428.0,75.8889,76.2568,75.879,76.0281,13428.0
2023-05-04 11:30:00,76.49,76.53,76.29,76.43,14975.0,76.0381,76.0778,75.8392,75.9784,14975.0
2023-05-04 12:00:00,76.45,76.89,76.28,76.86,21803.0,75.9983,76.4357,75.8293,76.4059,21803.0
2023-05-04 12:30:00,76.88,76.92,76.32,76.54,27429.0,76.4257,76.4655,75.8691,76.0878,27429.0
2023-05-04 13:00:00,76.55,76.94,76.45,76.78,9770.0,76.0977,76.4854,75.9983,76.3263,9770.0
2023-05-04 13:30:00,76.81,76.89,76.38,76.44,15616.0,76.3562,76.4357,75.9287,75.9883,15616.0
2023-05-04 14:00:00,76.44,76.44,75.86,75.86,27805.0,75.9883,75.9883,75.4118,75.4118,27805.0
2023-05-04 14:30:00,75.84,75.95,75.66,75.92,24616.0,75.3919,75.5012,75.213,75.4714,24616.0
2023-05-04 15:00:00,75.93,76.17,75.76,75.81,40242.0,75.4814,75.7199,75.3124,75.3621,40242.0
2023-05-04 15:30:00,75.81,75.9,75.48,75.78,151846.0,75.3621,75.4515,75.034,75.3322,151846.0
2023-05-05 09:30:00,76.73,77.49,76.73,77.2,25333.0,76.2766,77.0321,76.2766,76.7439,25333.0
2023-05-05 10:00:00,77.23,77.42,77.1,77.19,22933.0,76.7737,76.9626,76.6444,76.7339,22933.0
2023-05-05 10:30:00,77.22,77.5,77.2,77.38,81587.0,76.7637,77.0421,76.7439,76.9228,81587.0
2023-05-05 11:00:00,77.39,77.61,77.3,77.6,21521.0,76.9327,77.1514,76.8433,77.1415,21521.0
2023-05-05 11:30:00,77.6,77.67,77.47,77.54,15400.0,77.1415,77.2111,77.0123,77.0818,15400.0
2023-05-05 12:00:00,77.55,77.73,77.5,77.57,14887.0,77.0918,77.2707,77.0421,77.1117,14887.0
2023-05-05 12:30:00,77.59,77.62,77.31,77.54,16997.0,77.1316,77.1614,76.8532,77.0818,16997.0
2023-05-05 13:00:00,77.57,77.57,77.18,77.28,14330.0,77.1117,77.1117,76.724,76.8234,14330.0
2023-05-05 13:30:00,77.28,77.35,77.25,77.33,12410.0,76.8234,76.893,76.7936,76.8731,12410.0
2023-05-05 14:00:00,77.35,77.71,77.35,77.66,15076.0,76.893,77.2508,76.893,77.2011,15076.0
2023-05-05 14:30:00,77.66,78.14,77.62,78.04,18231.0,77.2011,77.6783,77.1614,77.5789,18231.0
2023-05-05 15:00:00,78.0,78.05,77.69,77.72,21060.0,77.5391,77.5888,77.231,77.2608,21060.0
2023-05-05 15:30:00,77.7,77.76,77.18,77.27,140349.0,77.2409,77.3005,76.724,76.8134,140349.0
2023-05-08 09:30:00,77.65,78.31,77.3,77.3,46850.0,77.1912,77.8473,76.8433,76.8433,46850.0
2023-05-08 10:00:00,77.35,77.68,77.28,77.44,15523.0,76.893,77.221,76.8234,76.9824,15523.0
2023-05-08 10:30:00,77.48,77.63,77.36,77.48,13517.0,77.0222,77.1713,76.9029,77.0222,13517.0
2023-05-08 11:00:00,77.53,77.64,77.35,77.35,13269.0,77.0719,77.1813,76.893,76.893,13269.0
2023-05-08 11:30:00,77.32,77.85,77.22,77.8,15529.0,76.8631,77.39,76.7637,77.3403,15529.0
2023-05-08 12:00:00,77.81,77.88,77.72,77.74,29675.0,77.3503,77.4198,77.2608,77.2807,29675.0
2023-05-08 12:30:00,77.77,77.98,77.76,77.96,11016.0,77.3105,77.5192,77.3005,77.4994,11016.0
2023-05-08 13:00:00,77.98,78.07,77.89,78.04,12617.0,77.5192,77.6087,77.4298,77.5789,12617.0
2023-05-08 13:30:00,78.06,78.09,77.95,78.08,16590.0,77.5988,77.6286,77.4894,77.6187,16590.0
2023-05-08 14:00:00,78.13,78.34,77.83,78.31,18252.0,77.6684,77.8771,77.3701,77.8473,18252.0
2023-05-08 14:30:00,78.34,78.41,78.22,78.26,24171.0,77.8771,77.9467,77.7578,77.7976,24171.0
2023-05-08 15:00:00,78.28,78.31,78.17,78.29,29726.0,77.8175,77.8473,77.7081,77.8274,29726.0
2023-05-08 15:30:00,78.27,78.57,78.27,78.33,85910.0,77.8075,78.1058,77.8075,77.8672,85910.0
2023-05-09 09:30:00,77.8,78.48,77.64,78.12,19574.0,77.3403,78.0163,77.1813,77.6584,19574.0
2023-05-09 10:00:00,78.06,78.06,77.56,77.86,16443.0,77.5988,77.5988,77.1017,77.4,16443.0
2023-05-09 10:30:00,77.91,78.3,77.9,78.02,11875.0,77.4497,77.8374,77.4397,77.559,11875.0
2023-05-09 11:00:00,78.1,78.25,77.95,78.02,15109.0,77.6385,77.7877,77.4894,77.559,15109.0
2023-05-09 11:30:00,78.03,78.09,77.86,77.88,33962.0,77.569,77.6286,77.4,77.4198,33962.0
2023-05-09 12:00:00,77.78,77.81,77.64,77.68,8689.0,77.3204,77.3503,77.1813,77.221,8689.0
2023-05-09 12:30:00,77.72,77.8,77.57,77.8,9678.0,77.2608,77.3403,77.1117,77.3403,9678.0
2023-05-09 13:00:00,77.78,77.84,77.64,77.82,13318.0,77.3204,77.3801,77.1813,77.3602,13318.0
2023-05-09 13:30:00,77.83,77.85,77.6,77.81,10461.0,77.3701,77.39,77.1415,77.3503,10461.0
2023-05-09 14:00:00,77.81,77.9,77.74,77.76,10854.0,77.3503,77.4397,77.2807,77.3005,10854.0
2023-05-09 14:30:00,77.79,77.83,77.59,77.63,10173.0,77.3304,77.3701,77.1316,77.1713,10173.0
2023-05-09 15:00:00,77.65,77.76,77.61,77.67,17249.0,77.1912,77.3005,77.1514,77.2111,17249.0
2023-05-09 15:30:00,77.73,77.93,77.7,77.77,51866.0,77.2707,77.4695,77.2409,77.3105,51866.0
2023-05-10 09:30:00,78.57,78.96,77.84,78.05,18420.0,78.1058,78.4935,77.3801,77.5888,18420.0
2023-05-10 10:00:00,78.07,78.45,78.0,78.31,26555.0,77.6087,77.9865,77.5391,77.8473,26555.0
2023-05-10 10:30:00,78.36,78.5,78.13,78.38,13180.0,77.897,78.0362,77.6684,77.9169,13180.0
2023-05-10 11:00:00,78.29,78.67,78.29,78.6,8814.0,77.8274,78.2052,77.8274,78.1356,8814.0
2023-05-10 11:30:00,78.6,78.95,78.51,78.51,15870.0,78.1356,78.4835,78.0461,78.0461,15870.0
2023-05-10 12:00:00,78.45,78.55,78.26,78.51,16186.0,77.9865,78.0859,77.7976,78.0461,16186.0
2023-05-10 12:30:00,78.53,78.57,78.22,78.3,15027.0,78.066,78.1058,77.7578,77.8374,15027.0
2023-05-10 13:00:00,78.27,78.27,77.51,77.63,15165.0,77.8075,77.8075,77.052,77.1713,15165.0
2023-05-10 13:30:00,77.6,78.03,77.43,77.98,52532.0,77.1415,77.569,76.9725,77.5192,52532.0
2023-05-10 14:00:00,77.98,78.22,77.94,78.11,41138.0,77.5192,77.7578,77.4795,77.6485,41138.0
2023-05-10 14:30:00,78.19,78.46,77.98,78.43,24754.0,77.728,77.9964,77.5192,77.9666,24754.0
2023-05-10 15:00:00,78.42,78.91,78.38,78.79,28376.0,77.9566,78.4438,77.9169,78.3245,28376.0
2023-05-10 15:30:00,78.74,78.75,78.24,78.24,120526.0,78.2748,78.2847,77.7777,77.7777,120526.0
2023-05-11 09:30:00,77.74,79.44,77.74,78.78,35992.0,77.2807,78.9706,77.2807,78.3145,35992.0
2023-05-11 10:00:00,78.78,78.78,78.15,78.56,23784.0,78.3145,78.3145,77.6882,78.0958,23784.0
2023-05-11 10:30:00,78.51,78.54,77.88,78.14,22280.0,78.0461,78.0759,77.4198,77.6783,22280.0
2023-05-11 11:00:00,78.16,78.4,78.16,78.35,18491.0,77.6982,77.9368,77.6982,77.8871,18491.0
2023-05-11 11:30:00,78.32,78.51,78.29,78.49,14216.0,77.8572,78.0461,77.8274,78.0262,14216.0
2023-05-11 12:00:00,78.48,78.85,78.34,78.85,14637.0,78.0163,78.3841,77.8771,78.3841,14637.0
2023-05-11 12:30:00,78.89,79.03,78.68,78.74,25842.0,78.4239,78.563,78.2151,78.2748,25842.0
2023-05-11 13:00:00,78.74,78.8,78.59,78.6,11567.0,78.2748,78.3344,78.1256,78.1356,11567.0
2023-05-11 13:30:00,78.59,78.75,78.44,78.73,15367.0,78.1256,78.2847,77.9765,78.2648,15367.0
2023-05-11 14:00:00,78.74,78.85,78.58,78.63,17525.0,78.2748,78.3841,78.1157,78.1654,17525.0
2023-05-11 14:30:00,78.63,79.1,78.56,78.97,22979.0,78.1654,78.6326,78.0958,78.5034,22979.0
2023-05-11 15:00:00,79.04,79.08,78.82,78.94,36269.0,78.573,78.6127,78.3543,78.4736,36269.0
2023-05-11 15:30:00,78.94,79.24,78.87,79.1,129665.0,78.4736,78.7718,78.404,78.6326,129665.0
2023-05-12 09:30:00,79.36,80.34,79.21,80.27,27794.0,78.9704,79.9456,78.8211,79.8759,27794.0
2023-05-12 10:00:00,80.03,80.21,78.99,79.46,24788.0,79.6371,79.8162,78.6022,79.0699,24788.0
2023-05-12 10:30:00,79.41,79.48,79.13,79.44,40163.0,79.0201,79.0898,78.7415,79.05,40163.0
2023-05-12 11:00:00,79.44,79.6,79.13,79.19,21576.0,79.05,79.2092,78.7415,78.8012,21576.0
2023-05-12 11:30:00,79.12,79.37,79.0,79.37,14611.0,78.7316,78.9803,78.6122,78.9803,14611.0
2023-05-12 12:00:00,79.37,79.37,79.06,79.07,19387.0,78.9803,78.9803,78.6719,78.6818,19387.0
2023-05-12 12:30:00,79.03,79.03,78.7,79.01,40576.0,78.642,78.642,78.3136,78.6221,40576.0
2023-05-12 13:00:00,79.0,79.08,78.8,79.08,14026.0,78.6122,78.6918,78.4131,78.6918,14026.0
2023-05-12 13:30:00,79.07,79.21,78.82,78.94,24859.0,78.6818,78.8211,78.433,78.5525,24859.0
2023-05-12 14:00:00,78.95,79.12,78.82,79.02,18583.0,78.5624,78.7316,78.433,78.6321,18583.0
2023-05-12 14:30:00,79.04,79.24,78.98,79.24,21132.0,78.652,78.851,78.5923,78.851,21132.0
2023-05-12 15:00:00,79.23,79.48,79.12,79.47,33620.0,78.841,79.0898,78.7316,79.0799,33620.0
2023-05-12 15:30:00,79.49,79.82,79.49,79.59,123447.0,79.0998,79.4281,79.0998,79.1993,123447.0
2023-05-15 09:30:00,79.65,80.06,79.09,79.38,19011.0,79.259,79.667,78.7017,78.9903,19011.0
2023-05-15 10:00:00,79.35,79.47,79.18,79.21,9259.0,78.9604,79.0799,78.7913,78.8211,9259.0
2023-05-15 10:30:00,79.27,79.43,79.08,79.43,17444.0,78.8808,79.04,78.6918,79.04,17444.0
2023-05-15 11:00:00,79.47,79.98,79.47,79.94,21614.0,79.0799,79.5873,79.0799,79.5475,21614.0
2023-05-15 11:30:00,79.91,79.99,79.72,79.79,17123.0,79.5177,79.5973,79.3286,79.3983,17123.0
2023-05-15 12:00:00,79.78,80.2,79.67,80.16,18436.0,79.3883,79.8063,79.2789,79.7665,18436.0
2023-05-15 12:30:00,80.14,80.42,80.09,80.24,12571.0,79.7466,80.0252,79.6968,79.8461,12571.0
2023-05-15 13:00:00,80.25,80.39,80.13,80.14,26350.0,79.856,79.9953,79.7366,79.7466,26350.0
2023-05-15 13:30:00,80.11,80.13,79.89,80.04,11838.0,79.7167,79.7366,79.4978,79.6471,11838.0
2023-05-15 14:00:00,80.04,80.05,79.61,79.61,18447.0,79.6471,79.657,79.2192,79.2192,18447.0
2023-05-15 14:30:00,79.61,79.86,79.55,79.77,15221.0,79.2192,79.4679,79.1595,79.3784,15221.0
2023-05-15 15:00:00,79.77,79.92,79.75,79.9,15093.0,79.3784,79.5276,79.3585,79.5077,15093.0
2023-05-15 15:30:00,79.89,80.06,79.81,80.04,96971.0,79.4978,79.667,79.4182,79.6471,96971.0
2023-05-16 09:30:00,79.68,80.4,79.54,80.33,26622.0,79.2888,80.0053,79.1495,79.9356,26622.0
2023-05-16 10:00:00,80.28,80.64,80.22,80.33,36551.0,79.8859,80.2441,79.8262,79.9356,36551.0
2023-05-16 10:30:00,80.38,80.85,80.35,80.62,23926.0,79.9854,80.4531,79.9555,80.2242,23926.0
2023-05-16 11:00:00,80.64,81.05,80.64,81.0,24971.0,80.2441,80.6521,80.2441,80.6023,24971.0
2023-05-16 11:30:00,81.08,81.38,80.82,81.34,15794.0,80.6819,80.9805,80.4232,80.9407,15794.0
2023-05-16 12:00:00,81.34,81.5,81.22,81.33,16141.0,80.9407,81.0999,80.8213,80.9307,16141.0
2023-05-16 12:30:00,81.37,81.42,81.22,81.33,17493.0,80.9705,81.0203,80.8213,80.9307,17493.0
2023-05-16 13:00:00,81.36,81.41,81.04,81.1,14528.0,80.9606,81.0103,80.6421,80.7018,14528.0
2023-05-16 13:30:00,81.09,81.12,80.88,80.99,16741.0,80.6919,80.7218,80.4829,80.5924,16741.0
2023-05-16 14:00:00,80.99,81.04,80.76,80.92,18725.0,80.5924,80.6421,80.3635,80.5227,18725.0
2023-05-16 14:30:00,80.92,81.07,80.85,81.05,17008.0,80.5227,80.672,80.4531,80.6521,17008.0
2023-05-16 15:00:00,81.06,81.16,80.91,81.1,23585.0,80.662,80.7616,80.5128,80.7018,23585.0
2023-05-16 15:30:00,81.13,81.21,80.53,80.63,125860.0,80.7317,80.8113,80.1346,80.2342,125860.0
2023-05-17 09:30:00,81.14,81.49,80.43,80.44,28315.0,80.7417,81.0899,80.0351,80.0451,28315.0
2023-05-17 10:00:00,80.43,80.92,80.21,80.92,24220.0,80.0351,80.5227,79.8162,80.5227,24220.0
2023-05-17 10:30:00,80.95,81.22,80.71,81.18,31523.0,80.5526,80.8213,80.3138,80.7815,31523.0
2023-05-17 11:00:00,81.2,81.72,81.2,81.6,18311.0,80.8014,81.3188,80.8014,81.1994,18311.0
2023-05-17 11:30:00,81.55,81.99,81.47,81.97,26464.0,81.1496,81.5875,81.07,81.5676,26464.0
2023-05-17 12:00:00,81.98,82.09,81.84,81.98,28371.0,81.5775,81.687,81.4382,81.5775,28371.0
2023-05-17 12:30:00,81.98,82.51,81.94,82.48,23366.0,81.5775,82.1049,81.5377,82.0751,23366.0
2023-05-17 13:00:00,82.56,82.79,82.54,82.67,30869.0,82.1547,82.3836,82.1348,82.2641,30869.0
2023-05-17 13:30:00,82.73,82.74,82.52,82.74,22503.0,82.3238,82.3338,82.1149,82.3338,22503.0
2023-05-17 14:00:00,82.74,82.75,82.41,82.41,17944.0,82.3338,82.3437,82.0054,82.0054,17944.0
2023-05-17 14:30:00,82.42,82.54,82.34,82.42,21665.0,82.0154,82.1348,81.9358,82.0154,21665.0
2023-05-17 15:00:00,82.43,82.74,82.38,82.65,41171.0,82.0253,82.3338,81.9756,82.2442,41171.0
2023-05-17 15:30:00,82.64,82.91,82.52,82.75,137961.0,82.2343,82.503,82.1149,82.3437,137961.0
2023-05-18 09:30:00,82.75,83.59,82.68,83.49,36624.0,82.3437,83.1796,82.2741,83.0801,36624.0
2023-05-18 10:00:00,83.44,83.88,83.25,83.65,28829.0,83.0304,83.4682,82.8413,83.2393,28829.0
2023-05-18 10:30:00,83.67,83.75,83.41,83.52,29843.0,83.2592,83.3388,83.0005,83.11,29843.0
2023-05-18 11:00:00,83.54,83.94,83.54,83.92,19892.0,83.1299,83.5279,83.1299,83.508,19892.0
2023-05-18 11:30:00,83.9,84.12,83.82,83.91,20443.0,83.4881,83.707,83.4085,83.4981,20443.0
2023-05-18 12:00:00,83.88,83.93,83.32,83.38,16552.0,83.4682,83.518,82.911,82.9707,16552.0
2023-05-18 12:30:00,83.41,83.53,83.34,83.49,13090.0,83.0005,83.1199,82.9309,83.0801,13090.0
2023-05-18 13:00:00,83.55,83.55,83.28,83.35,23996.0,83.1398,83.1398,82.8711,82.9408,23996.0
2023-05-18 13:30:00,83.32,83.49,83.16,83.26,19368.0,82.911,83.0801,82.7517,82.8512,19368.0
2023-05-18 14:00:00,83.25,83.69,83.24,83.63,16946.0,82.8413,83.2791,82.8313,83.2194,16946.0
2023-05-18 14:30:00,83.68,83.8,83.62,83.74,17238.0,83.2692,83.3886,83.2095,83.3289,17238.0
2023-05-18 15:00:00,83.77,84.06,83.71,83.89,29970.0,83.3587,83.6473,83.299,83.4782,29970.0
2023-05-18 15:30:00,83.9,84.14,83.87,83.9,128465.0,83.4881,83.7269,83.4583,83.4881,128465.0
2023-05-19 09:30:00,84.51,84.52,83.6,84.13,28643.0,84.0951,84.1051,83.1896,83.717,28643.0
2023-05-19 10:00:00,84.13,84.27,83.87,83.88,16131.0,83.717,83.8563,83.4583,83.4682,16131.0
2023-05-19 10:30:00,83.96,84.21,83.85,84.2,15596.0,83.5478,83.7966,83.4383,83.7866,15596.0
2023-05-19 11:00:00,84.24,84.28,83.81,83.89,28423.0,83.8264,83.8662,83.3985,83.4782,28423.0
2023-05-19 11:30:00,83.91,83.94,83.49,83.75,47307.0,83.4981,83.5279,83.0801,83.3388,47307.0
2023-05-19 12:00:00,83.79,83.97,83.73,83.86,10850.0,83.3786,83.5578,83.3189,83.4483,10850.0
2023-05-19 12:30:00,83.85,84.16,83.7,84.01,13132.0,83.4383,83.7468,83.2891,83.5976,13132.0
2023-05-19 13:00:00,84.03,84.2,83.98,84.1,15538.0,83.6175,83.7866,83.5677,83.6871,15538.0
2023-05-19 13:30:00,84.1,84.15,83.87,83.89,15623.0,83.6871,83.7369,83.4583,83.4782,15623.0
2023-05-19 14:00:00,83.88,83.97,83.78,83.88,16622.0,83.4682,83.5578,83.3687,83.4682,16622.0
2023-05-19 14:30:00,83.88,84.08,83.79,84.07,22681.0,83.4682,83.6672,83.3786,83.6573,22681.0
2023-05-19 15:00:00,84.08,84.09,83.89,83.95,23430.0,83.6672,83.6772,83.4782,83.5379,23430.0
2023-05-19 15:30:00,83.97,84.15,83.84,83.96,129639.0,83.5578,83.7369,83.4284,83.5478,129639.0
2023-05-22 09:30:00,83.63,85.07,83.63,84.61,125023.0,83.2194,84.6524,83.2194,84.1946,125023.0
2023-05-22 10:00:00,84.53,84.56,84.07,84.29,58995.0,84.115,84.1449,83.6573,83.8762,58995.0
2023-05-22 10:30:00,84.29,84.34,83.68,83.89,40636.0,83.8762,83.9259,83.2692,83.4782,40636.0
2023-05-22 11:00:00,83.91,84.22,83.83,84.22,37313.0,83.4981,83.8065,83.4184,83.8065,37313.0
2023-05-22 11:30:00,84.26,84.26,84.02,84.17,28691.0,83.8463,83.8463,83.6075,83.7568,28691.0
2023-05-22 12:00:00,84.13,84.38,83.97,84.18,303286.0,83.717,83.9657,83.5578,83.7667,303286.0
2023-05-22 12:30:00,84.15,84.19,83.94,84.19,11549.0,83.7369,83.7767,83.5279,83.7767,11549.0
2023-05-22 13:00:00,84.22,84.34,84.09,84.21,12719.0,83.8065,83.9259,83.6772,83.7966,12719.0
2023-05-22 13:30:00,84.21,84.46,84.19,84.33,13383.0,83.7966,84.0454,83.7767,83.916,13383.0
2023-05-22 14:00:00,84.36,84.74,84.32,84.74,14967.0,83.9458,84.324,83.906,84.324,14967.0
2023-05-22 14:30:00,84.74,84.82,84.52,84.75,13686.0,84.324,84.4036,84.1051,84.3339,13686.0
2023-05-22 15:00:00,84.77,84.86,84.71,84.76,26372.0,84.3538,84.4434,84.2941,84.3439,26372.0
2023-05-22 15:30:00,84.75,84.81,84.56,84.59,95847.0,84.3339,84.3936,84.1449,84.1747,95847.0
2023-05-23 09:30:00,84.07,84.55,83.81,84.35,23710.0,83.6573,84.1349,83.3985,83.9359,23710.0
2023-05-23 10:00:00,84.35,84.77,84.32,84.75,22612.0,83.9359,84.3538,83.906,84.3339,22612.0
2023-05-23 10:30:00,84.73,84.97,84.65,84.74,10309.0,84.314,84.5529,84.2344,84.324,10309.0
2023-05-23 11:00:00,84.74,85.39,84.74,85.38,11395.0,84.324,84.9708,84.324,84.9608,11395.0
2023-05-23 11:30:00,85.39,85.39,85.15,85.16,9707.0,84.9708,84.9708,84.732,84.7419,9707.0
2023-05-23 12:00:00,85.2,85.21,84.79,84.79,10425.0,84.7817,84.7917,84.3737,84.3737,10425.0
2023-05-23 12:30:00,84.84,84.88,84.46,84.61,7136.0,84.4235,84.4633,84.0454,84.1946,7136.0
2023-05-23 13:00:00,84.68,84.87,84.6,84.62,63787.0,84.2643,84.4533,84.1847,84.2046,63787.0
2023-05-23 13:30:00,84.6,85.01,84.45,85.0,20576.0,84.1847,84.5927,84.0354,84.5827,20576.0
2023-05-23 14:00:00,84.99,85.13,84.59,84.71,30042.0,84.5728,84.7121,84.1747,84.2941,30042.0
2023-05-23 14:30:00,84.65,85.19,84.65,85.14,34435.0,84.2344,84.7718,84.2344,84.722,34435.0
2023-05-23 15:00:00,85.15,85.38,85.08,85.37,44190.0,84.732,84.9608,84.6623,84.9509,44190.0
2023-05-23 15:30:00,85.39,85.52,85.07,85.21,188483.0,84.9708,85.1002,84.6524,84.7917,188483.0
2023-05-24 09:30:00,84.59,84.68,83.64,83.64,42701.0,84.1747,84.2643,83.2294,83.2294,42701.0
2023-05-24 10:00:00,83.89,84.2,83.77,83.84,23936.0,83.4782,83.7866,83.3587,83.4284,23936.0
2023-05-24 10:30:00,83.85,84.47,83.83,84.3,44627.0,83.4383,84.0553,83.4184,83.8861,44627.0
2023-05-24 11:00:00,84.33,84.67,83.98,84.51,25310.0,83.916,84.2543,83.5677,84.0951,25310.0
2023-05-24 11:30:00,84.55,84.68,84.4,84.63,15418.0,84.1349,84.2643,83.9856,84.2145,15418.0
2023-05-24 12:00:00,84.67,84.8,84.62,84.64,12513.0,84.2543,84.3837,84.2046,84.2245,12513.0
2023-05-24 12:30:00,84.67,84.81,84.63,84.76,13501.0,84.2543,84.3936,84.2145,84.3439,13501.0
2023-05-24 13:00:00,84.72,84.75,84.32,84.42,14938.0,84.3041,84.3339,83.906,84.0056,14938.0
2023-05-24 13:30:00,84.41,84.68,84.41,84.68,12638.0,83.9956,84.2643,83.9956,84.2643,12638.0
2023-05-24 14:00:00,84.69,84.79,84.47,84.47,11748.0,84.2742,84.3737,84.0553,84.0553,11748.0
2023-05-24 14:30:00,84.43,84.73,84.41,84.65,16512.0,84.0155,84.314,83.9956,84.2344,16512.0
2023-05-24 15:00:00,84.64,85.16,84.56,85.1,30902.0,84.2245,84.7419,84.1449,84.6822,30902.0
2023-05-24 15:30:00,85.1,85.25,84.66,84.69,126036.0,84.6822,84.8315,84.2444,84.2742,126036.0
2023-05-25 09:30:00,85.76,87.37,85.73,87.01,54800.0,85.339,86.9411,85.3091,86.5828,54800.0
2023-05-25 10:00:00,87.02,87.45,86.59,86.82,34025.0,86.5928,87.0207,86.1649,86.3938,34025.0
2023-05-25 10:30:00,86.82,87.13,86.3,87.09,33837.0,86.3938,86.7022,85.8763,86.6624,33837.0
2023-05-25 11:00:00,87.11,87.65,87.11,87.39,40115.0,86.6823,87.2197,86.6823,86.961,40115.0
2023-05-25 11:30:00,87.38,87.57,87.07,87.46,24181.0,86.951,87.1401,86.6425,87.0306,24181.0
2023-05-25 12:00:00,87.45,87.66,87.23,87.38,33909.0,87.0207,87.2296,86.8018,86.951,33909.0
2023-05-25 12:30:00,87.45,88.02,87.27,88.01,40842.0,87.0207,87.5879,86.8416,87.5779,40842.0
2023-05-25 13:00:00,87.96,88.11,87.8,88.01,30466.0,87.5282,87.6774,87.369,87.5779,30466.0
2023-05-25 13:30:00,88.03,88.06,87.78,88.0,28889.0,87.5978,87.6277,87.3491,87.568,28889.0
2023-05-25 14:00:00,88.02,88.23,87.82,88.14,47205.0,87.5879,87.7968,87.3889,87.7073,47205.0
2023-05-25 14:30:00,88.16,88.4,88.04,88.34,60708.0,87.7272,87.966,87.6078,87.9063,60708.0
2023-05-25 15:00:00,88.35,88.71,88.23,88.67,48595.0,87.9163,88.2745,87.7968,88.2347,48595.0
2023-05-25 15:30:00,88.65,88.67,88.25,88.29,161795.0,88.2148,88.2347,87.8167,87.8566,161795.0
2023-05-26 09:30:00,88.99,89.77,88.81,89.61,37632.0,88.5531,89.3293,88.374,89.1701,37632.0
2023-05-26 10:00:00,89.52,90.58,89.34,90.53,38631.0,89.0805,90.1353,88.9014,90.0856,38631.0
2023-05-26 10:30:00,90.58,91.47,90.49,91.32,77716.0,90.1353,91.0209,90.0458,90.8717,77716.0
2023-05-26 11:00:00,91.33,91.38,90.68,91.05,37331.0,90.8816,90.9314,90.2348,90.603,37331.0
2023-05-26 11:30:00,91.13,91.58,91.08,91.18,30885.0,90.6826,91.1304,90.6329,90.7324,30885.0
2023-05-26 12:00:00,91.23,91.88,91.2,91.81,48456.0,90.7821,91.4289,90.7523,91.3593,48456.0
2023-05-26 12:30:00,91.81,92.02,91.71,91.87,43854.0,91.3593,91.5682,91.2598,91.419,43854.0
2023-05-26 13:00:00,91.92,91.95,91.29,91.43,68952.0,91.4687,91.4986,90.8418,90.9811,68952.0
2023-05-26 13:30:00,91.47,91.49,90.71,91.23,40133.0,91.0209,91.0408,90.2647,90.7821,40133.0
2023-05-26 14:00:00,91.29,91.5,90.97,91.47,28684.0,90.8418,91.0508,90.5234,91.0209,28684.0
2023-05-26 14:30:00,91.47,91.73,91.4,91.61,51349.0,91.0209,91.2797,90.9513,91.1603,51349.0
2023-05-26 15:00:00,91.61,92.19,91.61,92.01,92848.0,91.1603,91.7374,91.1603,91.5583,92848.0
2023-05-26 15:30:00,92.05,92.13,91.53,91.65,197009.0,91.5981,91.6777,91.0806,91.2001,197009.0
2023-05-30 09:30:00,92.37,92.65,91.67,91.75,63868.0,91.9165,92.1951,91.22,91.2996,63868.0
2023-05-30 10:00:00,91.84,91.84,90.71,90.8,60861.0,91.3891,91.3891,90.2647,90.3542,60861.0
2023-05-30 10:30:00,90.8,91.3,90.71,91.13,75902.0,90.3542,90.8518,90.2647,90.6826,75902.0
2023-05-30 11:00:00,91.15,91.35,90.71,90.84,98513.0,90.7025,90.9015,90.2647,90.394,98513.0
2023-05-30 11:30:00,90.86,91.5,90.61,91.43,78098.0,90.4139,91.0508,90.1652,90.9811,78098.0
2023-05-30 12:00:00,91.44,91.44,91.04,91.17,25164.0,90.9911,90.9911,90.5931,90.7224,25164.0
2023-05-30 12:30:00,91.2,91.48,91.17,91.42,35020.0,90.7523,91.0309,90.7224,90.9712,35020.0
2023-05-30 13:00:00,91.45,91.47,91.14,91.2,36335.0,91.001,91.0209,90.6926,90.7523,36335.0
2023-05-30 13:30:00,91.16,91.22,90.8,90.91,19471.0,90.7125,90.7722,90.3542,90.4637,19471.0
2023-05-30 14:00:00,90.9,91.24,90.73,91.2,26509.0,90.4537,90.7921,90.2846,90.7523,26509.0
2023-05-30 14:30:00,91.19,91.31,91.07,91.2,60440.0,90.7423,90.8617,90.6229,90.7523,60440.0
2023-05-30 15:00:00,91.2,91.56,91.14,91.52,91727.0,90.7523,91.1105,90.6926,91.0707,91727.0
2023-05-30 15:30:00,91.52,91.68,91.18,91.24,145395.0,91.0707,91.2299,90.7324,90.7921,145395.0
2023-05-31 09:30:00,90.02,90.95,90.01,90.34,49373.0,89.5781,90.5035,89.5681,89.8965,49373.0
2023-05-31 10:00:00,90.38,90.57,89.63,89.86,51764.0,89.9363,90.1254,89.19,89.4188,51764.0
2023-05-31 10:30:00,89.85,90.03,89.44,89.6,23604.0,89.4089,89.588,89.0009,89.1601,23604.0
2023-05-31 11:00:00,89.69,89.72,88.87,89.05,32644.0,89.2497,89.2795,88.4337,88.6128,32644.0
2023-05-31 11:30:00,89.05,89.55,89.0,89.55,12655.0,88.6128,89.1104,88.5631,89.1104,12655.0
2023-05-31 12:00:00,89.59,89.88,89.57,89.57,16364.0,89.1502,89.4387,89.1303,89.1303,16364.0
2023-05-31 12:30:00,89.5,89.92,89.44,89.84,14154.0,89.0606,89.4785,89.0009,89.3989,14154.0
2023-05-31 13:00:00,89.82,89.96,89.7,89.87,11952.0,89.379,89.5184,89.2596,89.4288,11952.0
2023-05-31 13:30:00,89.91,90.1,89.73,89.87,12702.0,89.4686,89.6577,89.2895,89.4288,12702.0
2023-05-31 14:00:00,89.89,90.2,89.86,90.16,13163.0,89.4487,89.7572,89.4188,89.7174,13163.0
2023-05-31 14:30:00,90.17,90.17,89.59,89.65,22658.0,89.7273,89.7273,89.1502,89.2099,22658.0
2023-05-31 15:00:00,89.68,89.7,89.45,89.55,24255.0,89.2397,89.2596,89.0109,89.1104,24255.0
2023-05-31 15:30:00,89.55,90.07,89.49,89.5,135309.0,89.1104,89.6278,89.0507,89.0606,135309.0
2023-06-01 09:30:00,89.64,90.42,89.54,90.06,40842.0,89.1999,89.9761,89.1004,89.6179,40842.0
2023-06-01 10:00:00,90.17,90.31,88.65,88.81,23076.0,89.7273,89.8666,88.2148,88.374,23076.0
2023-06-01 10:30:00,88.86,89.76,88.79,89.3,26147.0,88.4238,89.3193,88.3541,88.8616,26147.0
2023-06-01 11:00:00,89.3,89.95,89.26,89.93,15022.0,88.8616,89.5084,88.8218,89.4885,15022.0
2023-06-01 11:30:00,90.0,90.06,89.78,89.78,18886.0,89.5582,89.6179,89.3392,89.3392,18886.0
2023-06-01 12:00:00,89.79,90.03,89.75,89.84,18491.0,89.3492,89.588,89.3094,89.3989,18491.0
2023-06-01 12:30:00,89.9,89.95,89.72,89.76,23874.0,89.4586,89.5084,89.2795,89.3193,23874.0
2023-06-01 13:00:00,89.77,89.82,89.6,89.65,15372.0,89.3293,89.379,89.1601,89.2099,15372.0
2023-06-01 13:30:00,89.65,89.85,89.58,89.72,18014.0,89.2099,89.4089,89.1402,89.2795,18014.0
2023-06-01 14:00:00,89.73,89.81,89.59,89.63,33700.0,89.2895,89.3691,89.1502,89.19,33700.0
2023-06-01 14:30:00,89.62,90.02,89.61,89.98,31981.0,89.18,89.5781,89.1701,89.5383,31981.0
2023-06-01 15:00:00,89.95,90.69,89.95,90.36,87198.0,89.5084,90.2448,89.5084,89.9164,87198.0
2023-06-01 15:30:00,90.4,90.41,89.92,90.03,145305.0,89.9562,89.9661,89.4785,89.588,145305.0
2023-06-02 09:30:00,90.59,92.0,90.59,91.17,46459.0,90.1453,91.5483,90.1453,90.7224,46459.0
2023-06-02 10:00:00,91.25,91.59,91.04,91.56,17490.0,90.802,91.1404,90.5931,91.1105,17490.0
2023-06-02 10:30:00,91.59,92.08,91.38,91.96,19470.0,91.1404,91.6279,90.9314,91.5085,19470.0
2023-06-02 11:00:00,91.97,92.02,91.85,91.98,23960.0,91.5185,91.5682,91.3991,91.5284,23960.0
2023-06-02 11:30:00,92.0,92.14,91.9,92.14,31581.0,91.5483,91.6877,91.4488,91.6877,31581.0
2023-06-02 12:00:00,92.06,92.34,91.98,92.34,16084.0,91.608,91.8867,91.5284,91.8867,16084.0
2023-06-02 12:30:00,92.37,92.53,92.32,92.38,15447.0,91.9165,92.0757,91.8668,91.9265,15447.0
2023-06-02 13:00:00,92.29,92.32,92.07,92.32,11698.0,91.8369,91.8668,91.618,91.8668,11698.0
2023-06-02 13:30:00,92.31,92.53,92.15,92.42,29175.0,91.8568,92.0757,91.6976,91.9663,29175.0
2023-06-02 14:00:00,92.39,92.45,92.07,92.14,13664.0,91.9364,91.9961,91.618,91.6877,13664.0
2023-06-02 14:30:00,92.15,92.23,92.05,92.11,16195.0,91.6976,91.7772,91.5981,91.6578,16195.0
2023-06-02 15:00:00,92.15,92.34,92.15,92.25,17019.0,91.6976,91.8867,91.6976,91.7971,17019.0
2023-06-02 15:30:00,92.23,92.38,91.92,92.23,92190.0,91.7772,91.9265,91.4687,91.7772,92190.0
2023-06-05 09:30:00,91.66,91.99,90.56,90.81,39527.0,91.21,91.5384,90.1154,90.3642,39527.0
2023-06-05 10:00:00,90.89,90.89,90.07,90.54,17018.0,90.4438,90.4438,89.6278,90.0955,17018.0
2023-06-05 10:30:00,90.42,91.48,90.42,91.37,16978.0,89.9761,91.0309,89.9761,90.9214,16978.0
2023-06-05 11:00:00,91.35,92.11,91.31,92.06,19604.0,90.9015,91.6578,90.8617,91.608,19604.0
2023-06-05 11:30:00,92.14,92.27,91.95,92.03,17981.0,91.6877,91.817,91.4986,91.5782,17981.0
2023-06-05 12:00:00,92.03,92.39,91.85,92.38,19459.0,91.5782,91.9364,91.3991,91.9265,19459.0
2023-06-05 12:30:00,92.42,92.47,92.18,92.46,11545.0,91.9663,92.016,91.7275,92.0061,11545.0
2023-06-05 13:00:00,92.47,92.47,92.18,92.23,19179.0,92.016,92.016,91.7275,91.7772,19179.0
2023-06-05 13:30:00,92.18,92.24,92.08,92.24,9976.0,91.7275,91.7872,91.6279,91.7872,9976.0
2023-06-05 14:00:00,92.26,92.26,91.82,91.89,19291.0,91.8071,91.8071,91.3692,91.4389,19291.0
2023-06-05 14:30:00,91.89,91.91,91.46,91.76,16173.0,91.4389,91.4588,91.011,91.3095,16173.0
2023-06-05 15:00:00,91.79,91.89,91.51,91.75,20176.0,91.3394,91.4389,91.0607,91.2996,20176.0
2023-06-05 15:30:00,91.72,91.97,91.56,91.58,105507.0,91.2697,91.5185,91.1105,91.1304,105507.0
2023-06-06 09:30:00,91.07,92.39,91.07,92.0,16267.0,90.6229,91.9364,90.6229,91.5483,16267.0
2023-06-06 10:00:00,92.18,92.6,92.13,92.4,9659.0,91.7275,92.1454,91.6777,91.9464,9659.0
2023-06-06 10:30:00,92.5,92.97,92.28,92.83,12943.0,92.0459,92.5136,91.827,92.3743,12943.0
2023-06-06 11:00:00,92.81,92.85,92.34,92.46,11661.0,92.3544,92.3942,91.8867,92.0061,11661.0
2023-06-06 11:30:00,92.55,92.79,92.43,92.77,9783.0,92.0956,92.3345,91.9762,92.3146,9783.0
2023-06-06 12:00:00,92.78,92.92,92.7,92.72,7084.0,92.3245,92.4638,92.2449,92.2648,7084.0
2023-06-06 12:30:00,92.72,92.72,92.53,92.55,8085.0,92.2648,92.2648,92.0757,92.0956,8085.0
2023-06-06 13:00:00,92.58,92.67,92.15,92.37,9480.0,92.1255,92.215,91.6976,91.9165,9480.0
2023-06-06 13:30:00,92.39,92.39,92.03,92.14,8827.0,91.9364,91.9364,91.5782,91.6877,8827.0
2023-06-06 14:00:00,92.12,92.47,92.07,92.46,10194.0,91.6677,92.016,91.618,92.0061,10194.0
2023-06-06 14:30:00,92.48,92.71,92.39,92.71,14554.0,92.026,92.2549,91.9364,92.2549,14554.0
2023-06-06 15:00:00,92.72,93.08,92.53,93.0,34425.0,92.2648,92.623,92.0757,92.5434,34425.0
2023-06-06 15:30:00,93.01,93.18,92.82,92.83,120367.0,92.5534,92.7225,92.3643,92.3743,120367.0
2023-06-07 09:30:00,93.0,94.6,92.47,94.55,28932.0,92.5434,94.1356,92.016,94.0858,28932.0
2023-06-07 10:00:00,94.53,94.89,94.25,94.33,33538.0,94.0659,94.4241,93.7873,93.8669,33538.0
2023-06-07 10:30:00,94.33,94.68,94.24,94.5,22265.0,93.8669,94.2152,93.7773,94.0361,22265.0
2023-06-07 11:00:00,94.52,94.55,94.01,94.03,37656.0,94.056,94.0858,93.5485,93.5684,37656.0
2023-06-07 11:30:00,94.08,94.62,94.06,94.23,44595.0,93.6181,94.1555,93.5982,93.7674,44595.0
2023-06-07 12:00:00,94.39,94.39,93.69,93.81,16769.0,93.9266,93.9266,93.23,93.3495,16769.0
2023-06-07 12:30:00,93.79,94.0,93.73,93.82,17027.0,93.3295,93.5385,93.2698,93.3594,17027.0
2023-06-07 13:00:00,93.79,93.92,93.55,93.66,19709.0,93.3295,93.4589,93.0907,93.2002,19709.0
2023-06-07 13:30:00,93.67,93.83,93.47,93.81,14438.0,93.2101,93.3694,93.0111,93.3495,14438.0
2023-06-07 14:00:00,93.81,94.11,93.68,94.04,18931.0,93.3495,93.648,93.2201,93.5783,18931.0
2023-06-07 14:30:00,94.0,94.0,93.62,93.75,33556.0,93.5385,93.5385,93.1604,93.2897,33556.0
2023-06-07 15:00:00,93.76,93.99,93.74,93.94,32598.0,93.2997,93.5286,93.2798,93.4788,32598.0
2023-06-07 15:30:00,93.95,94.06,93.66,93.76,89539.0,93.4888,93.5982,93.2002,93.2997,89539.0
2023-06-08 09:30:00,93.66,94.24,93.5,93.8,33484.0,93.2002,93.7773,93.041,93.3395,33484.0
2023-06-08 10:00:00,93.93,94.02,93.4,93.9,38807.0,93.4689,93.5584,92.9415,93.439,38807.0
2023-06-08 10:30:00,93.87,93.95,93.46,93.7,29250.0,93.4092,93.4888,93.0012,93.24,29250.0
2023-06-08 11:00:00,93.7,94.09,93.58,94.05,39684.0,93.24,93.6281,93.1206,93.5883,39684.0
2023-06-08 11:30:00,94.06,94.19,93.88,94.11,33352.0,93.5982,93.7276,93.4191,93.648,33352.0
2023-06-08 12:00:00,94.09,94.48,94.06,94.46,27518.0,93.6281,94.0162,93.5982,93.9963,27518.0
2023-06-08 12:30:00,94.42,94.45,94.21,94.33,24599.0,93.9565,93.9863,93.7475,93.8669,24599.0
2023-06-08 13:00:00,94.33,94.68,94.19,94.32,24006.0,93.8669,94.2152,93.7276,93.8569,24006.0
2023-06-08 13:30:00,94.3,94.35,94.03,94.12,22684.0,93.837,93.8868,93.5684,93.6579,22684.0
2023-06-08 14:00:00,94.11,94.16,93.88,94.1,22966.0,93.648,93.6977,93.4191,93.638,22966.0
2023-06-08 14:30:00,94.09,94.32,94.05,94.18,21077.0,93.6281,93.8569,93.5883,93.7176,21077.0
2023-06-08 15:00:00,94.15,94.4,94.11,94.25,39386.0,93.6878,93.9366,93.648,93.7873,39386.0
2023-06-08 15:30:00,94.25,94.28,93.98,94.18,116974.0,93.7873,93.8171,93.5186,93.7176,116974.0
2023-06-09 09:30:00,94.76,95.36,94.21,95.11,65905.0,94.2948,94.8918,93.7475,94.6431,65905.0
2023-06-09 10:00:00,95.08,95.48,94.94,95.44,31713.0,94.6132,95.0113,94.4739,94.9714,31713.0
2023-06-09 10:30:00,95.45,95.49,95.1,95.23,32787.0,94.9814,95.0212,94.6331,94.7625,32787.0
2023-06-09 11:00:00,95.21,95.23,94.76,94.93,27024.0,94.7426,94.7625,94.2948,94.464,27024.0
2023-06-09 11:30:00,94.9,95.13,94.69,94.98,18295.0,94.4341,94.663,94.2251,94.5137,18295.0
2023-06-09 12:00:00,94.93,94.98,94.72,94.74,15489.0,94.464,94.5137,94.255,94.2749,15489.0
2023-06-09 12:30:00,94.78,94.92,94.69,94.83,13561.0,94.3147,94.454,94.2251,94.3644,13561.0
2023-06-09 13:00:00,94.85,95.0,94.79,94.92,14748.0,94.3843,94.5336,94.3246,94.454,14748.0
2023-06-09 13:30:00,94.92,95.02,94.79,94.9,14759.0,94.454,94.5535,94.3246,94.4341,14759.0
2023-06-09 14:00:00,94.92,95.04,94.73,94.92,15922.0,94.454,94.5734,94.2649,94.454,15922.0
2023-06-09 14:30:00,94.93,94.96,94.5,94.72,69478.0,94.464,94.4938,94.0361,94.255,69478.0
2023-06-09 15:00:00,94.76,94.87,94.61,94.69,20679.0,94.2948,94.4042,94.1455,94.2251,20679.0
2023-06-09 15:30:00,94.71,94.87,94.52,94.63,102196.0,94.245,94.4042,94.056,94.1654,102196.0
2023-06-12 09:30:00,95.31,97.35,95.31,96.44,156368.0,94.8421,96.8721,94.8421,95.9665,156368.0
2023-06-12 10:00:00,96.48,96.95,96.09,96.78,79611.0,96.0063,96.474,95.6183,96.3049,79611.0
2023-06-12 10:30:00,96.76,97.1,96.56,96.86,60340.0,96.285,96.6233,96.086,96.3845,60340.0
2023-06-12 11:00:00,96.86,97.44,96.85,97.41,54310.0,96.3845,96.9616,96.3745,96.9318,54310.0
2023-06-12 11:30:00,97.4,97.69,97.25,97.64,92522.0,96.9218,97.2104,96.7726,97.1606,92522.0
2023-06-12 12:00:00,97.71,97.81,97.51,97.55,28455.0,97.2303,97.3298,97.0313,97.0711,28455.0
2023-06-12 12:30:00,97.54,98.1,97.53,98.01,76904.0,97.0611,97.6184,97.0512,97.5288,76904.0
2023-06-12 13:00:00,98.04,98.41,97.97,98.31,30330.0,97.5587,97.9269,97.489,97.8274,30330.0
2023-06-12 13:30:00,98.34,98.5,98.18,98.26,43637.0,97.8572,98.0164,97.698,97.7776,43637.0
2023-06-12 14:00:00,98.28,98.55,98.22,98.49,47436.0,97.7975,98.0662,97.7378,98.0065,47436.0
2023-06-12 14:30:00,98.55,98.69,98.26,98.41,50699.0,98.0662,98.2055,97.7776,97.9269,50699.0
2023-06-12 15:00:00,98.42,98.82,98.39,98.81,91252.0,97.9368,98.3349,97.907,98.3249,91252.0
2023-06-12 15:30:00,98.8,99.0,98.35,98.49,209909.0,98.315,98.514,97.8672,98.0065,209909.0
2023-06-13 09:30:00,99.22,100.36,97.88,98.06,165385.0,98.7329,99.8673,97.3995,97.5786,165385.0
2023-06-13 10:00:00,98.03,99.03,97.93,98.77,65417.0,97.5487,98.5438,97.4492,98.2851,65417.0
2023-06-13 10:30:00,98.78,99.08,98.35,98.86,44833.0,98.2951,98.5936,97.8672,98.3747,44833.0
2023-06-13 11:00:00,98.82,99.52,98.82,99.45,61428.0,98.3349,99.0314,98.3349,98.9618,61428.0
2023-06-13 11:30:00,99.52,99.56,98.89,98.91,40780.0,99.0314,99.0712,98.4045,98.4244,40780.0
2023-06-13 12:00:00,98.91,99.22,98.81,99.21,41721.0,98.4244,98.7329,98.3249,98.7229,41721.0
2023-06-13 12:30:00,99.19,99.47,99.08,99.45,25797.0,98.703,98.9817,98.5936,98.9618,25797.0
2023-06-13 13:00:00,99.5,99.72,99.13,99.49,62527.0,99.0115,99.2304,98.6433,99.0016,62527.0
2023-06-13 13:30:00,99.46,99.63,99.23,99.25,49743.0,98.9717,99.1409,98.7428,98.7627,49743.0
2023-06-13 14:00:00,99.23,99.42,98.45,98.48,60692.0,98.7428,98.9319,97.9667,97.9965,60692.0
2023-06-13 14:30:00,98.45,98.93,98.37,98.92,56607.0,97.9667,98.4443,97.8871,98.4344,56607.0
2023-06-13 15:00:00,98.93,99.17,98.91,99.11,56502.0,98.4443,98.6831,98.4244,98.6234,56502.0
2023-06-13 15:30:00,99.12,99.22,98.53,98.69,276222.0,98.6334,98.7329,98.0463,98.2055,276222.0
2023-06-14 09:30:00,98.46,99.09,98.25,98.76,77999.0,97.9766,98.6035,97.7677,98.2752,77999.0
2023-06-14 10:00:00,98.76,99.6,98.71,99.3,129895.0,98.2752,99.111,98.2254,98.8125,129895.0
2023-06-14 10:30:00,99.27,99.36,99.02,99.22,39152.0,98.7826,98.8722,98.5339,98.7329,39152.0
2023-06-14 11:00:00,99.2,99.71,98.99,99.41,35776.0,98.713,99.2205,98.504,98.922,35776.0
2023-06-14 11:30:00,99.44,99.59,98.96,98.98,45627.0,98.9518,99.1011,98.4742,98.4941,45627.0
2023-06-14 12:00:00,98.97,99.31,98.97,99.22,59660.0,98.4841,98.8224,98.4841,98.7329,59660.0
2023-06-14 12:30:00,99.25,99.5,98.9,99.17,98113.0,98.7627,99.0115,98.4145,98.6831,98113.0
2023-06-14 13:00:00,99.11,99.37,99.01,99.22,48857.0,98.6234,98.8822,98.5239,98.7329,48857.0
2023-06-14 13:30:00,99.24,99.51,99.09,99.4,44859.0,98.7528,99.0215,98.6035,98.912,44859.0
2023-06-14 14:00:00,99.37,99.42,98.5,98.98,52485.0,98.8822,98.9319,98.0164,98.4941,52485.0
2023-06-14 14:30:00,98.98,99.8,98.78,99.58,84083.0,98.4941,99.31,98.2951,99.0911,84083.0
2023-06-14 15:00:00,99.57,100.0,99.27,99.65,160604.0,99.0812,99.5091,98.7826,99.1608,160604.0
2023-06-14 15:30:00,99.62,99.91,99.31,99.75,268517.0,99.1309,99.4195,98.8224,99.2603,268517.0
2023-06-15 09:30:00,99.99,103.09,99.99,102.48,217038.0,99.4991,102.5839,99.4991,101.9769,217038.0
2023-06-15 10:00:00,102.39,104.16,102.01,103.75,138952.0,101.8873,103.6486,101.5092,103.2407,138952.0
2023-06-15 10:30:00,103.98,104.7,103.56,104.3,92735.0,103.4695,104.186,103.0516,103.788,92735.0
2023-06-15 11:00:00,104.38,105.15,103.91,105.09,91083.0,103.8676,104.6338,103.3999,104.5741,91083.0
2023-06-15 11:30:00,105.09,105.58,104.84,105.46,78023.0,104.5741,105.0617,104.3253,104.9423,78023.0
2023-06-15 12:00:00,105.4,105.4,104.31,104.42,76853.0,104.8826,104.8826,103.7979,103.9074,76853.0
2023-06-15 12:30:00,104.43,104.68,104.05,104.54,104318.0,103.9173,104.1661,103.5392,104.0268,104318.0
2023-06-15 13:00:00,104.48,104.72,104.26,104.47,56595.0,103.9671,104.2059,103.7481,103.9571,56595.0
2023-06-15 13:30:00,104.49,104.67,104.18,104.37,65805.0,103.977,104.1561,103.6685,103.8576,65805.0
2023-06-15 14:00:00,104.38,104.62,103.66,103.92,87751.0,103.8676,104.1064,103.1511,103.4098,87751.0
2023-06-15 14:30:00,103.92,104.72,103.92,104.61,73460.0,103.4098,104.2059,103.4098,104.0964,73460.0
2023-06-15 15:00:00,104.6,104.64,104.07,104.26,143098.0,104.0865,104.1263,103.5591,103.7481,143098.0
2023-06-15 15:30:00,104.31,104.85,104.24,104.66,303546.0,103.7979,104.3353,103.7282,104.1462,303546.0
2023-06-16 09:30:00,105.95,106.5,103.31,103.47,165647.0,105.4299,105.9772,102.8028,102.962,165647.0
2023-06-16 10:00:00,103.56,104.93,103.56,104.72,101749.0,103.0516,104.4149,103.0516,104.2059,101749.0
2023-06-16 10:30:00,104.72,104.95,104.04,104.46,72802.0,104.2059,104.4348,103.5292,103.9472,72802.0
2023-06-16 11:00:00,104.37,104.78,104.1,104.36,126042.0,103.8576,104.2656,103.5889,103.8477,126042.0
2023-06-16 11:30:00,104.38,104.57,103.69,104.48,46754.0,103.8676,104.0566,103.1809,103.9671,46754.0
2023-06-16 12:00:00,104.51,104.93,104.36,104.93,26798.0,103.9969,104.4149,103.8477,104.4149,26798.0
2023-06-16 12:30:00,104.91,105.09,104.81,104.87,37455.0,104.395,104.5741,104.2954,104.3552,37455.0
2023-06-16 13:00:00,104.9,105.18,104.79,105.02,26165.0,104.385,104.6636,104.2755,104.5044,26165.0
2023-06-16 13:30:00,105.03,105.08,104.66,104.88,21586.0,104.5144,104.5641,104.1462,104.3651,21586.0
2023-06-16 14:00:00,104.86,105.19,104.77,105.18,26739.0,104.3452,104.6736,104.2556,104.6636,26739.0
2023-06-16 14:30:00,105.18,105.2,104.88,105.01,45126.0,104.6636,104.6835,104.3651,104.4945,45126.0
2023-06-16 15:00:00,105.02,105.24,104.96,105.08,60915.0,104.5044,104.7233,104.4447,104.5641,60915.0
2023-06-16 15:30:00,105.07,105.5,105.06,105.36,233592.0,104.5542,104.9821,104.5442,104.8427,233592.0
2023-06-20 09:30:00,104.99,104.99,104.14,104.4,104526.0,104.4746,104.4746,103.6287,103.8875,104526.0
2023-06-20 10:00:00,104.35,105.69,104.34,104.73,52764.0,103.8377,105.1711,103.8278,104.2158,52764.0
2023-06-20 10:30:00,104.75,105.32,104.64,105.13,51199.0,104.2357,104.8029,104.1263,104.6139,51199.0
2023-06-20 11:00:00,105.12,105.41,105.12,105.33,43017.0,104.6039,104.8925,104.6039,104.8129,43017.0
2023-06-20 11:30:00,105.33,105.8,105.3,105.52,35043.0,104.8129,105.2806,104.783,105.002,35043.0
2023-06-20 12:00:00,105.48,105.94,105.37,105.89,43810.0,104.9622,105.4199,104.8527,105.3701,43810.0
2023-06-20 12:30:00,105.91,106.35,105.84,106.32,51812.0,105.39,105.8279,105.3204,105.798,51812.0
2023-06-20 13:00:00,106.35,106.53,106.05,106.06,35803.0,105.8279,106.007,105.5294,105.5393,35803.0
2023-06-20 13:30:00,106.05,106.49,106.02,106.29,40023.0,105.5294,105.9672,105.4995,105.7682,40023.0
2023-06-20 14:00:00,106.31,106.31,105.73,105.85,42753.0,105.7881,105.7881,105.2109,105.3303,42753.0
2023-06-20 14:30:00,105.87,106.0,105.72,105.98,40535.0,105.3502,105.4796,105.201,105.4597,40535.0
2023-06-20 15:00:00,105.99,106.22,105.92,106.09,69315.0,105.4697,105.6985,105.4,105.5692,69315.0
2023-06-20 15:30:00,106.05,106.45,105.85,105.89,177655.0,105.5294,105.9274,105.3303,105.3701,177655.0
2023-06-21 09:30:00,105.23,107.06,105.23,106.73,70666.0,104.7134,106.5344,104.7134,106.206,70666.0
2023-06-21 10:00:00,106.79,107.3,106.32,106.62,65944.0,106.2657,106.7732,105.798,106.0966,65944.0
2023-06-21 10:30:00,106.66,106.89,105.69,105.94,70076.0,106.1364,106.3652,105.1711,105.4199,70076.0
2023-06-21 11:00:00,106.06,106.06,104.61,105.12,51523.0,105.5393,105.5393,104.0964,104.6039,51523.0
2023-06-21 11:30:00,105.16,105.43,104.8,104.82,52652.0,104.6437,104.9124,104.2855,104.3054,52652.0
2023-06-21 12:00:00,104.84,104.87,104.53,104.73,41746.0,104.3253,104.3552,104.0168,104.2158,41746.0
2023-06-21 12:30:00,104.73,105.02,104.73,105.02,30453.0,104.2158,104.5044,104.2158,104.5044,30453.0
2023-06-21 13:00:00,104.99,105.09,104.84,104.95,30438.0,104.4746,104.5741,104.3253,104.4348,30438.0
2023-06-21 13:30:00,104.97,105.41,104.87,105.28,23817.0,104.4547,104.8925,104.3552,104.7631,23817.0
2023-06-21 14:00:00,105.28,105.87,105.22,105.74,52115.0,104.7631,105.3502,104.7034,105.2209,52115.0
2023-06-21 14:30:00,105.77,105.96,105.64,105.72,54367.0,105.2507,105.4398,105.1214,105.201,54367.0
2023-06-21 15:00:00,105.72,105.72,105.26,105.38,42037.0,105.201,105.201,104.7432,104.8626,42037.0
2023-06-21 15:30:00,105.37,105.39,105.0,105.11,210326.0,104.8527,104.8726,104.4845,104.594,210326.0
2023-06-22 09:30:00,104.61,104.9,103.98,104.58,71349.0,104.0964,104.385,103.4695,104.0666,71349.0
2023-06-22 10:00:00,104.58,105.02,104.18,105.01,26293.0,104.0666,104.5044,103.6685,104.4945,26293.0
2023-06-22 10:30:00,104.95,104.98,104.04,104.26,17981.0,104.4348,104.4646,103.5292,103.7481,17981.0
2023-06-22 11:00:00,104.22,104.3,103.76,103.93,57323.0,103.7083,103.788,103.2506,103.4198,57323.0
2023-06-22 11:30:00,103.97,104.58,103.91,104.37,55920.0,103.4596,104.0666,103.3999,103.8576,55920.0
2023-06-22 12:00:00,104.35,104.35,103.94,104.26,16665.0,103.8377,103.8377,103.4297,103.7481,16665.0
2023-06-22 12:30:00,104.24,104.4,104.12,104.25,8336.0,103.7282,103.8875,103.6088,103.7382,8336.0
2023-06-22 13:00:00,104.19,104.19,103.61,103.69,16978.0,103.6785,103.6785,103.1013,103.1809,16978.0
2023-06-22 13:30:00,103.69,103.78,103.47,103.74,17634.0,103.1809,103.2705,102.962,103.2307,17634.0
2023-06-22 14:00:00,103.74,103.79,103.44,103.53,20310.0,103.2307,103.2805,102.9322,103.0217,20310.0
2023-06-22 14:30:00,103.52,103.61,103.14,103.59,43004.0,103.0118,103.1013,102.6336,103.0814,43004.0
2023-06-22 15:00:00,103.62,103.67,103.23,103.29,31559.0,103.1113,103.161,102.7232,102.7829,31559.0
2023-06-22 15:30:00,103.28,103.86,103.22,103.85,157260.0,102.773,103.3501,102.7133,103.3402,157260.0
2023-06-23 09:30:00,102.64,103.78,102.48,103.31,54884.0,102.1361,103.2705,101.9769,102.8028,54884.0
2023-06-23 10:00:00,103.42,103.42,103.05,103.32,19029.0,102.9123,102.9123,102.5441,102.8128,19029.0
2023-06-23 10:30:00,103.34,103.38,102.72,102.81,31532.0,102.8327,102.8725,102.2157,102.3053,31532.0
2023-06-23 11:00:00,102.86,102.92,102.35,102.39,24659.0,102.355,102.4147,101.8475,101.8873,24659.0
2023-06-23 11:30:00,102.4,102.69,102.25,102.4,40073.0,101.8973,102.1859,101.748,101.8973,40073.0
2023-06-23 12:00:00,102.42,103.41,102.42,103.14,24136.0,101.9172,102.9023,101.9172,102.6336,24136.0
2023-06-23 12:30:00,103.18,103.2,102.89,103.04,13796.0,102.6735,102.6934,102.3849,102.5341,13796.0
2023-06-23 13:00:00,103.07,103.56,102.94,103.48,18519.0,102.564,103.0516,102.4346,102.972,18519.0
2023-06-23 13:30:00,103.52,103.52,103.26,103.28,34995.0,103.0118,103.0118,102.7531,102.773,34995.0
2023-06-23 14:00:00,103.26,103.26,102.85,102.9,22889.0,102.7531,102.7531,102.3451,102.3948,22889.0
2023-06-23 14:30:00,102.91,103.03,102.61,102.63,25008.0,102.4048,102.5242,102.1062,102.1262,25008.0
2023-06-23 15:00:00,102.61,102.85,102.45,102.73,47165.0,102.1062,102.3451,101.947,102.2257,47165.0
2023-06-23 15:30:00,102.73,103.33,102.58,103.06,186014.0,102.2257,102.8227,102.0764,102.554,186014.0
2023-06-26 09:30:00,103.24,104.34,103.08,104.1,34683.0,102.7332,103.8278,102.5739,103.5889,34683.0
2023-06-26 10:00:00,104.14,104.14,103.21,103.44,34395.0,103.6287,103.6287,102.7033,102.9322,34395.0
2023-06-26 10:30:00,103.41,103.43,102.91,103.23,20469.0,102.9023,102.9222,102.4048,102.7232,20469.0
2023-06-26 11:00:00,103.2,103.21,102.38,102.47,21147.0,102.6934,102.7033,101.8774,101.9669,21147.0
2023-06-26 11:30:00,102.45,102.82,102.44,102.82,11605.0,101.947,102.3152,101.9371,102.3152,11605.0
2023-06-26 12:00:00,102.84,102.88,101.88,102.01,26524.0,102.3351,102.3749,101.3798,101.5092,26524.0
2023-06-26 12:30:00,102.02,102.11,101.61,101.75,17391.0,101.5191,101.6087,101.1112,101.2505,17391.0
2023-06-26 13:00:00,101.74,101.93,101.69,101.91,14509.0,101.2405,101.4296,101.1908,101.4097,14509.0
2023-06-26 13:30:00,101.94,102.12,101.76,101.78,11295.0,101.4395,101.6187,101.2604,101.2803,11295.0
2023-06-26 14:00:00,101.74,101.87,101.65,101.78,10861.0,101.2405,101.3699,101.151,101.2803,10861.0
2023-06-26 14:30:00,101.8,101.96,101.66,101.93,17932.0,101.3002,101.4594,101.1609,101.4296,17932.0
2023-06-26 15:00:00,101.92,102.06,101.63,101.64,19942.0,101.4196,101.5589,101.1311,101.141,19942.0
2023-06-26 15:30:00,101.62,101.85,101.25,101.43,108489.0,101.1211,101.35,100.7529,100.932,108489.0
2023-06-27 09:30:00,101.72,101.94,101.22,101.73,28127.0,101.2206,101.4395,100.7231,101.2306,28127.0
2023-06-27 10:00:00,101.7,102.32,101.51,102.13,53230.0,101.2007,101.8177,101.0116,101.6286,53230.0
2023-06-27 10:30:00,102.17,102.46,102.17,102.18,18785.0,101.6684,101.957,101.6684,101.6784,18785.0
2023-06-27 11:00:00,102.22,102.38,101.99,102.27,29939.0,101.7182,101.8774,101.4893,101.7679,29939.0
2023-06-27 11:30:00,102.33,102.49,102.06,102.14,13016.0,101.8276,101.9868,101.5589,101.6386,13016.0
2023-06-27 12:00:00,102.17,102.48,102.06,102.48,11468.0,101.6684,101.9769,101.5589,101.9769,11468.0
2023-06-27 12:30:00,102.45,102.79,102.4,102.7,10302.0,101.947,102.2854,101.8973,102.1958,10302.0
2023-06-27 13:00:00,102.68,103.06,102.6,103.04,17893.0,102.1759,102.554,102.0963,102.5341,17893.0
2023-06-27 13:30:00,103.03,103.4,103.03,103.18,13776.0,102.5242,102.8924,102.5242,102.6735,13776.0
2023-06-27 14:00:00,103.15,103.3,103.07,103.27,13760.0,102.6436,102.7929,102.564,102.763,13760.0
2023-06-27 14:30:00,103.26,103.42,103.25,103.33,11922.0,102.7531,102.9123,102.7431,102.8227,11922.0
2023-06-27 15:00:00,103.34,103.79,103.31,103.77,32061.0,102.8327,103.2805,102.8028,103.2606,32061.0
2023-06-27 15:30:00,103.73,103.73,103.2,103.5,193655.0,103.2208,103.2208,102.6934,102.9919,193655.0
2023-06-28 09:30:00,103.16,103.97,102.48,103.43,54794.0,102.6535,103.4596,101.9769,102.9222,54794.0
2023-06-28 10:00:00,103.4,103.92,103.35,103.9,37455.0,102.8924,103.4098,102.8426,103.3899,37455.0
2023-06-28 10:30:00,103.84,104.3,103.8,103.96,23986.0,103.3302,103.788,103.2904,103.4496,23986.0
2023-06-28 11:00:00,103.89,104.24,103.89,104.07,21427.0,103.38,103.7282,103.38,103.5591,21427.0
2023-06-28 11:30:00,104.1,104.51,104.02,104.44,33841.0,103.5889,103.9969,103.5093,103.9273,33841.0
2023-06-28 12:00:00,104.48,104.81,104.34,104.37,21435.0,103.9671,104.2954,103.8278,103.8576,21435.0
2023-06-28 12:30:00,104.34,104.42,104.11,104.41,28332.0,103.8278,103.9074,103.5989,103.8974,28332.0
2023-06-28 13:00:00,104.41,104.78,104.19,104.68,27027.0,103.8974,104.2656,103.6785,104.1661,27027.0
2023-06-28 13:30:00,104.69,104.75,104.36,104.54,24119.0,104.176,104.2357,103.8477,104.0268,24119.0
2023-06-28 14:00:00,104.54,104.81,104.5,104.73,28993.0,104.0268,104.2954,103.987,104.2158,28993.0
2023-06-28 14:30:00,104.75,104.81,104.42,104.51,33610.0,104.2357,104.2954,103.9074,103.9969,33610.0
2023-06-28 15:00:00,104.53,104.65,104.33,104.49,29284.0,104.0168,104.1362,103.8178,103.977,29284.0
2023-06-28 15:30:00,104.48,104.66,104.24,104.54,155931.0,103.9671,104.1462,103.7282,104.0268,155931.0
2023-06-29 09:30:00,106.19,106.52,104.86,106.39,73155.0,105.6687,105.9971,104.3452,105.8677,73155.0
2023-06-29 10:00:00,106.43,106.5,106.01,106.13,48031.0,105.9075,105.9772,105.4896,105.609,48031.0
2023-06-29 10:30:00,106.16,106.2,105.64,105.75,55578.0,105.6388,105.6786,105.1214,105.2308,55578.0
2023-06-29 11:00:00,105.77,105.9,105.71,105.75,35527.0,105.2507,105.3801,105.191,105.2308,35527.0
2023-06-29 11:30:00,105.78,106.07,105.71,105.94,15808.0,105.2607,105.5493,105.191,105.4199,15808.0
2023-06-29 12:00:00,105.89,106.27,105.89,106.22,22129.0,105.3701,105.7483,105.3701,105.6985,22129.0
2023-06-29 12:30:00,106.17,106.56,106.16,106.33,16664.0,105.6488,106.0369,105.6388,105.808,16664.0
2023-06-29 13:00:00,106.36,106.67,106.35,106.55,20457.0,105.8378,106.1463,105.8279,106.0269,20457.0
2023-06-29 13:30:00,106.52,106.66,106.42,106.56,15712.0,105.9971,106.1364,105.8975,106.0369,15712.0
2023-06-29 14:00:00,106.54,107.17,106.4,107.17,64357.0,106.017,106.6439,105.8776,106.6439,64357.0
2023-06-29 14:30:00,107.16,107.19,106.95,107.15,31522.0,106.6339,106.6638,106.4249,106.624,31522.0
2023-06-29 15:00:00,107.13,107.22,106.99,107.12,46210.0,106.6041,106.6936,106.4647,106.5941,46210.0
2023-06-29 15:30:00,107.11,107.4,106.97,107.39,186532.0,106.5842,106.8727,106.4448,106.8628,186532.0
2023-06-30 09:30:00,108.05,108.26,106.99,108.12,67621.0,107.5195,107.7285,106.4647,107.5892,67621.0
2023-06-30 10:00:00,107.83,108.15,107.67,108.02,30892.0,107.3006,107.6191,107.1414,107.4897,30892.0
2023-06-30 10:30:00,107.99,108.8,107.99,108.58,66040.0,107.4598,108.2659,107.4598,108.0469,66040.0
2023-06-30 11:00:00,108.65,108.83,108.6,108.65,36269.0,108.1166,108.2957,108.0668,108.1166,36269.0
2023-06-30 11:30:00,108.64,108.88,108.6,108.78,21844.0,108.1066,108.3455,108.0668,108.246,21844.0
2023-06-30 12:00:00,108.8,108.93,108.72,108.87,15490.0,108.2659,108.3952,108.1863,108.3355,15490.0
2023-06-30 12:30:00,108.85,108.89,108.76,108.85,16646.0,108.3156,108.3554,108.2261,108.3156,16646.0
2023-06-30 13:00:00,108.83,108.96,108.71,108.92,25489.0,108.2957,108.4251,108.1763,108.3853,25489.0
2023-06-30 13:30:00,108.91,109.0,108.65,108.71,32304.0,108.3753,108.4649,108.1166,108.1763,32304.0
2023-06-30 14:00:00,108.7,108.75,108.6,108.72,18701.0,108.1664,108.2161,108.0668,108.1863,18701.0
2023-06-30 14:30:00,108.7,108.86,108.67,108.78,26964.0,108.1664,108.3256,108.1365,108.246,26964.0
2023-06-30 15:00:00,108.76,108.84,108.46,108.53,37074.0,108.2261,108.3057,107.9275,107.9972,37074.0
2023-06-30 15:30:00,108.53,108.53,107.89,107.93,197608.0,107.9972,107.9972,107.3603,107.4001,197608.0
2023-07-03 09:30:00,107.77,108.33,107.4,107.91,63744.0,107.2409,107.7982,106.8727,107.3802,63744.0
2023-07-03 10:00:00,107.89,108.15,107.66,108.05,24603.0,107.3603,107.6191,107.1315,107.5195,24603.0
2023-07-03 10:30:00,108.05,108.2,107.61,107.89,46194.0,107.5195,107.6688,107.0817,107.3603,46194.0
2023-07-03 11:00:00,107.86,108.17,107.76,108.03,19066.0,107.3305,107.639,107.231,107.4996,19066.0
2023-07-03 11:30:00,108.05,108.23,107.96,108.2,19592.0,107.5195,107.6987,107.43,107.6688,19592.0
2023-07-03 12:00:00,108.21,108.57,108.17,108.56,21475.0,107.6788,108.037,107.639,108.027,21475.0
2023-07-03 12:30:00,108.58,109.15,108.51,108.87,57427.0,108.0469,108.6141,107.9773,108.3355,57427.0
2023-07-05 09:30:00,107.96,109.49,107.77,109.08,47232.0,107.43,108.9525,107.2409,108.5445,47232.0
2023-07-05 10:00:00,109.06,109.16,108.66,108.98,19719.0,108.5246,108.6241,108.1265,108.445,19719.0
2023-07-05 10:30:00,109.0,109.35,108.5,108.87,18758.0,108.4649,108.8132,107.9673,108.3355,18758.0
2023-07-05 11:00:00,108.86,108.86,108.17,108.33,23822.0,108.3256,108.3256,107.639,107.7982,23822.0
2023-07-05 11:30:00,108.3,108.37,108.04,108.34,19120.0,107.7683,107.838,107.5096,107.8081,19120.0
2023-07-05 12:00:00,108.33,108.6,108.31,108.54,16937.0,107.7982,108.0668,107.7783,108.0071,16937.0
2023-07-05 12:30:00,108.51,108.64,108.3,108.63,16707.0,107.9773,108.1066,107.7683,108.0967,16707.0
2023-07-05 13:00:00,108.6,108.73,108.5,108.66,27225.0,108.0668,108.1962,107.9673,108.1265,27225.0
2023-07-05 13:30:00,108.66,108.84,108.63,108.84,14018.0,108.1265,108.3057,108.0967,108.3057,14018.0
2023-07-05 14:00:00,108.89,108.94,108.38,108.41,31330.0,108.3554,108.4052,107.8479,107.8778,31330.0
2023-07-05 14:30:00,108.43,108.87,108.39,108.87,15721.0,107.8977,108.3355,107.8579,108.3355,15721.0
2023-07-05 15:00:00,108.86,108.9,108.74,108.81,20844.0,108.3256,108.3654,108.2062,108.2758,20844.0
2023-07-05 15:30:00,108.81,108.95,108.64,108.83,92396.0,108.2758,108.4151,108.1066,108.2957,92396.0
2023-07-06 09:30:00,107.96,108.9,107.69,108.36,23215.0,107.43,108.3654,107.1613,107.828,23215.0
2023-07-06 10:00:00,108.42,108.43,107.7,107.7,14683.0,107.8877,107.8977,107.1713,107.1713,14683.0
2023-07-06 10:30:00,107.72,107.76,106.85,106.89,19507.0,107.1912,107.231,106.3254,106.3652,19507.0
2023-07-06 11:00:00,106.91,107.27,106.81,106.99,28955.0,106.3851,106.7434,106.2856,106.4647,28955.0
2023-07-06 11:30:00,107.03,107.32,107.01,107.32,21830.0,106.5045,106.7931,106.4846,106.7931,21830.0
2023-07-06 12:00:00,107.39,107.39,107.12,107.36,15567.0,106.8628,106.8628,106.5941,106.8329,15567.0
2023-07-06 12:30:00,107.37,107.66,107.31,107.66,18634.0,106.8429,107.1315,106.7832,107.1315,18634.0
2023-07-06 13:00:00,107.66,107.72,107.51,107.59,16784.0,107.1315,107.1912,106.9822,107.0618,16784.0
2023-07-06 13:30:00,107.57,107.99,107.53,107.95,10645.0,107.0419,107.4598,107.0021,107.42,10645.0
2023-07-06 14:00:00,107.94,107.99,107.67,107.83,21269.0,107.4101,107.4598,107.1414,107.3006,21269.0
2023-07-06 14:30:00,107.86,108.17,107.86,108.13,20894.0,107.3305,107.639,107.3305,107.5991,20894.0
2023-07-06 15:00:00,108.14,108.16,107.98,108.15,18276.0,107.6091,107.629,107.4499,107.6191,18276.0
2023-07-06 15:30:00,108.13,108.32,107.98,108.06,126433.0,107.5991,107.7882,107.4499,107.5295,126433.0
2023-07-07 09:30:00,108.23,109.34,108.0,109.31,28442.0,107.6987,108.8032,107.4698,108.7734,28442.0
2023-07-07 10:00:00,109.25,109.69,109.2,109.66,23599.0,108.7137,109.1515,108.6639,109.1216,23599.0
2023-07-07 10:30:00,109.66,110.39,109.64,110.34,34575.0,109.1216,109.8481,109.1017,109.7983,34575.0
2023-07-07 11:00:00,110.34,110.53,110.22,110.48,32765.0,109.7983,109.9874,109.6789,109.9376,32765.0
2023-07-07 11:30:00,110.51,110.7,110.39,110.52,21901.0,109.9675,110.1565,109.8481,109.9774,21901.0
2023-07-07 12:00:00,110.55,110.78,110.36,110.74,11039.0,110.0073,110.2361,109.8182,110.1963,11039.0
2023-07-07 12:30:00,110.69,111.16,110.69,111.09,28493.0,110.1466,110.6143,110.1466,110.5446,28493.0
2023-07-07 13:00:00,111.04,111.07,110.43,110.48,21152.0,110.4949,110.5247,109.8879,109.9376,21152.0
2023-07-07 13:30:00,110.5,110.51,110.09,110.19,25799.0,109.9575,109.9675,109.5495,109.649,25799.0
2023-07-07 14:00:00,110.24,110.43,110.05,110.39,32322.0,109.6988,109.8879,109.5097,109.8481,32322.0
2023-07-07 14:30:00,110.42,110.42,109.92,110.05,33748.0,109.8779,109.8779,109.3804,109.5097,33748.0
2023-07-07 15:00:00,110.04,110.15,109.83,109.89,40754.0,109.4998,109.6092,109.2908,109.3505,40754.0
2023-07-07 15:30:00,109.86,110.01,109.07,109.19,142389.0,109.3207,109.4699,108.5345,108.6539,142389.0
2023-07-10 09:30:00,109.19,110.62,109.01,109.34,39591.0,108.6539,110.0769,108.4748,108.8032,39591.0
2023-07-10 10:00:00,109.31,110.48,109.31,110.46,26417.0,108.7734,109.9376,108.7734,109.9177,26417.0
2023-07-10 10:30:00,110.45,110.89,110.39,110.66,17804.0,109.9078,110.3456,109.8481,110.1167,17804.0
2023-07-10 11:00:00,110.64,110.79,110.49,110.76,18519.0,110.0968,110.2461,109.9476,110.2162,18519.0
2023-07-10 11:30:00,110.73,110.77,110.3,110.44,14970.0,110.1864,110.2262,109.7585,109.8978,14970.0
2023-07-10 12:00:00,110.33,110.49,110.09,110.47,12255.0,109.7883,109.9476,109.5495,109.9277,12255.0
2023-07-10 12:30:00,110.38,110.52,110.25,110.52,10319.0,109.8381,109.9774,109.7087,109.9774,10319.0
2023-07-10 13:00:00,110.52,110.53,110.21,110.44,13401.0,109.9774,109.9874,109.6689,109.8978,13401.0
2023-07-10 13:30:00,110.44,110.48,110.31,110.41,10678.0,109.8978,109.9376,109.7684,109.868,10678.0
2023-07-10 14:00:00,110.4,110.78,110.33,110.72,17229.0,109.858,110.2361,109.7883,110.1764,17229.0
2023-07-10 14:30:00,110.69,110.88,110.63,110.81,21335.0,110.1466,110.3356,110.0869,110.266,21335.0
2023-07-10 15:00:00,110.83,111.05,110.83,111.04,36259.0,110.2859,110.5048,110.2859,110.4949,36259.0
2023-07-10 15:30:00,111.02,111.37,110.98,111.33,178528.0,110.475,110.8232,110.4352,110.7834,178528.0
2023-07-11 09:30:00,111.75,112.19,111.1,112.17,31438.0,111.2014,111.6392,110.5546,111.6193,31438.0
2023-07-11 10:00:00,112.15,112.27,111.58,111.95,15032.0,111.5994,111.7188,111.0322,111.4004,15032.0
2023-07-11 10:30:00,111.92,112.0,111.41,111.57,23668.0,111.3705,111.4501,110.863,111.0223,23668.0
2023-07-11 11:00:00,111.64,111.75,111.18,111.2,20096.0,111.0919,111.2014,110.6342,110.6541,20096.0
2023-07-11 11:30:00,111.2,111.39,110.92,111.1,21272.0,110.6541,110.8431,110.3755,110.5546,21272.0
2023-07-11 12:00:00,111.08,111.1,110.78,110.89,20681.0,110.5347,110.5546,110.2361,110.3456,20681.0
2023-07-11 12:30:00,110.91,111.05,110.8,110.82,13767.0,110.3655,110.5048,110.256,110.2759,13767.0
2023-07-11 13:00:00,110.82,111.04,110.66,110.67,43488.0,110.2759,110.4949,110.1167,110.1267,43488.0
2023-07-11 13:30:00,110.67,111.08,110.6,111.07,36864.0,110.1267,110.5347,110.057,110.5247,36864.0
2023-07-11 14:00:00,111.08,111.1,110.89,111.09,14262.0,110.5347,110.5546,110.3456,110.5446,14262.0
2023-07-11 14:30:00,111.16,111.45,111.14,111.37,24011.0,110.6143,110.9029,110.5944,110.8232,24011.0
2023-07-11 15:00:00,111.42,111.79,111.35,111.7,31125.0,110.873,111.2412,110.8033,111.1516,31125.0
2023-07-11 15:30:00,111.7,111.81,111.58,111.65,96958.0,111.1516,111.2611,111.0322,111.1019,96958.0
2023-07-12 09:30:00,112.98,113.04,112.06,112.73,27714.0,112.4253,112.485,111.5099,112.1766,27714.0
2023-07-12 10:00:00,112.73,112.79,112.0,112.31,41980.0,112.1766,112.2363,111.4501,111.7586,41980.0
2023-07-12 10:30:00,112.31,112.43,112.07,112.3,12708.0,111.7586,111.878,111.5198,111.7487,12708.0
2023-07-12 11:00:00,112.32,112.38,111.93,111.97,8552.0,111.7686,111.8283,111.3805,111.4203,8552.0
2023-07-12 11:30:00,111.91,111.98,111.26,111.41,18580.0,111.3606,111.4302,110.7138,110.863,18580.0
2023-07-12 12:00:00,111.45,111.52,111.19,111.3,9796.0,110.9029,110.9725,110.6441,110.7536,9796.0
2023-07-12 12:30:00,111.35,111.65,111.35,111.58,7423.0,110.8033,111.1019,110.8033,111.0322,7423.0
2023-07-12 13:00:00,111.64,111.85,111.6,111.74,14336.0,111.0919,111.3009,111.0521,111.1914,14336.0
2023-07-12 13:30:00,111.69,112.02,111.66,111.97,16940.0,111.1417,111.4701,111.1118,111.4203,16940.0
2023-07-12 14:00:00,111.94,112.04,111.7,111.7,20964.0,111.3904,111.49,111.1516,111.1516,20964.0
2023-07-12 14:30:00,111.65,111.67,111.22,111.3,29635.0,111.1019,111.1218,110.674,110.7536,29635.0
2023-07-12 15:00:00,111.28,111.36,110.84,110.91,46377.0,110.7337,110.8133,110.2958,110.3655,46377.0
2023-07-12 15:30:00,110.95,111.29,110.69,110.81,115832.0,110.4053,110.7436,110.1466,110.266,115832.0
2023-07-13 09:30:00,111.26,111.26,110.51,110.84,39376.0,110.7138,110.7138,109.9675,110.2958,39376.0
2023-07-13 10:00:00,110.86,111.4,110.65,111.36,67375.0,110.3157,110.8531,110.1068,110.8133,67375.0
2023-07-13 10:30:00,111.32,111.69,111.28,111.66,21216.0,110.7735,111.1417,110.7337,111.1118,21216.0
2023-07-13 11:00:00,111.66,111.84,111.43,111.7,18024.0,111.1118,111.2909,110.8829,111.1516,18024.0
2023-07-13 11:30:00,111.69,112.1,111.57,112.1,30509.0,111.1417,111.5497,111.0223,111.5497,30509.0
2023-07-13 12:00:00,112.09,112.09,111.79,112.09,29894.0,111.5397,111.5397,111.2412,111.5397,29894.0
2023-07-13 12:30:00,112.07,112.23,111.97,112.17,17563.0,111.5198,111.679,111.4203,111.6193,17563.0
2023-07-13 13:00:00,112.18,112.25,112.0,112.16,18635.0,111.6293,111.6989,111.4501,111.6094,18635.0
2023-07-13 13:30:00,112.15,112.43,112.13,112.41,20845.0,111.5994,111.878,111.5795,111.8581,20845.0
2023-07-13 14:00:00,112.43,112.56,112.4,112.51,26983.0,111.878,112.0074,111.8482,111.9576,26983.0
2023-07-13 14:30:00,112.51,112.58,112.29,112.52,32699.0,111.9576,112.0273,111.7387,111.9676,32699.0
2023-07-13 15:00:00,112.5,112.69,112.46,112.65,31957.0,111.9477,112.1368,111.9079,112.097,31957.0
2023-07-13 15:30:00,112.63,112.95,112.21,112.87,174168.0,112.0771,112.3955,111.6591,112.3159,174168.0
2023-07-14 09:30:00,112.42,112.86,111.81,112.42,32040.0,111.8681,112.3059,111.2611,111.8681,32040.0
2023-07-14 10:00:00,112.42,112.47,111.96,111.96,26705.0,111.8681,111.9178,111.4103,111.4103,26705.0
2023-07-14 10:30:00,111.89,112.08,111.04,111.35,30777.0,111.3407,111.5298,110.4949,110.8033,30777.0
2023-07-14 11:00:00,111.39,111.63,111.13,111.51,18090.0,110.8431,111.082,110.5844,110.9626,18090.0
2023-07-14 11:30:00,111.55,111.55,110.96,111.27,22770.0,111.0024,111.0024,110.4153,110.7237,22770.0
2023-07-14 12:00:00,111.27,111.45,111.09,111.35,13449.0,110.7237,110.9029,110.5446,110.8033,13449.0
2023-07-14 12:30:00,111.28,111.59,111.27,111.59,14642.0,110.7337,111.0422,110.7237,111.0422,14642.0
2023-07-14 13:00:00,111.57,111.81,111.28,111.7,23275.0,111.0223,111.2611,110.7337,111.1516,23275.0
2023-07-14 13:30:00,111.71,112.03,111.66,111.97,20801.0,111.1616,111.48,111.1118,111.4203,20801.0
2023-07-14 14:00:00,111.95,112.04,111.75,111.92,34192.0,111.4004,111.49,111.2014,111.3705,34192.0
2023-07-14 14:30:00,111.93,111.96,111.45,111.47,17099.0,111.3805,111.4103,110.9029,110.9228,17099.0
2023-07-14 15:00:00,111.4,111.53,111.26,111.46,15531.0,110.8531,110.9825,110.7138,110.9128,15531.0
2023-07-14 15:30:00,111.49,111.67,111.39,111.65,103938.0,110.9427,111.1218,110.8431,111.1019,103938.0
2023-07-17 09:30:00,111.37,112.63,110.95,112.16,40078.0,110.8232,112.0771,110.4053,111.6094,40078.0
2023-07-17 10:00:00,112.27,112.41,111.97,112.15,15395.0,111.7188,111.8581,111.4203,111.5994,15395.0
2023-07-17 10:30:00,112.11,112.25,111.85,112.11,37868.0,111.5596,111.6989,111.3009,111.5596,37868.0
2023-07-17 11:00:00,112.16,112.51,112.01,112.49,24307.0,111.6094,111.9576,111.4601,111.9377,24307.0
2023-07-17 11:30:00,112.44,112.9,112.41,112.82,26590.0,111.888,112.3457,111.8581,112.2661,26590.0
2023-07-17 12:00:00,112.77,112.85,112.64,112.64,13270.0,112.2164,112.296,112.087,112.087,13270.0
2023-07-17 12:30:00,112.68,112.91,112.65,112.91,17429.0,112.1268,112.3557,112.097,112.3557,17429.0
2023-07-17 13:00:00,112.88,113.09,112.78,112.95,22260.0,112.3258,112.5348,112.2263,112.3955,22260.0
2023-07-17 13:30:00,112.97,113.15,112.88,113.08,20352.0,112.4154,112.5945,112.3258,112.5248,20352.0
2023-07-17 14:00:00,113.05,113.36,112.96,113.19,17577.0,112.495,112.8035,112.4054,112.6343,17577.0
2023-07-17 14:30:00,113.22,113.22,112.99,113.13,15783.0,112.6642,112.6642,112.4353,112.5746,15783.0
2023-07-17 15:00:00,113.1,113.27,112.79,112.9,35447.0,112.5447,112.7139,112.2363,112.3457,35447.0
2023-07-17 15:30:00,112.9,112.97,112.52,112.77,134800.0,112.3457,112.4154,111.9676,112.2164,134800.0
2023-07-18 09:30:00,112.81,113.55,112.67,112.96,38310.0,112.2562,112.9925,112.1169,112.4054,38310.0
2023-07-18 10:00:00,112.89,113.56,112.89,113.54,60026.0,112.3358,113.0025,112.3358,112.9826,60026.0
2023-07-18 10:30:00,113.53,113.59,113.27,113.44,32492.0,112.9726,113.0323,112.7139,112.8831,32492.0
2023-07-18 11:00:00,113.44,113.8,113.34,113.77,15290.0,112.8831,113.2413,112.7836,113.2115,15290.0
2023-07-18 11:30:00,113.74,113.78,113.49,113.7,13219.0,113.1816,113.2214,112.9328,113.1418,13219.0
2023-07-18 12:00:00,113.7,113.72,113.25,113.41,24907.0,113.1418,113.1617,112.694,112.8532,24907.0
2023-07-18 12:30:00,113.36,113.46,113.24,113.3,14584.0,112.8035,112.903,112.6841,112.7438,14584.0
2023-07-18 13:00:00,113.3,113.8,113.3,113.65,13299.0,112.7438,113.2413,112.7438,113.092,13299.0
2023-07-18 13:30:00,113.73,114.07,113.69,114.06,13067.0,113.1717,113.51,113.1319,113.5,13067.0
2023-07-18 14:00:00,114.08,114.48,114.06,114.45,17597.0,113.5199,113.918,113.5,113.8881,17597.0
2023-07-18 14:30:00,114.47,114.53,114.16,114.36,21405.0,113.908,113.9677,113.5995,113.7986,21405.0
2023-07-18 15:00:00,114.38,115.14,114.38,115.04,65387.0,113.8185,114.5747,113.8185,114.4752,65387.0
2023-07-18 15:30:00,115.06,115.12,114.71,114.86,137202.0,114.4951,114.5548,114.1468,114.2961,137202.0
2023-07-19 09:30:00,114.57,114.75,114.04,114.72,41618.0,114.0075,114.1866,113.4801,114.1568,41618.0
2023-07-19 10:00:00,114.69,114.98,114.35,114.63,38846.0,114.1269,114.4155,113.7886,114.0672,38846.0
2023-07-19 10:30:00,114.62,114.81,114.05,114.21,149827.0,114.0573,114.2464,113.4901,113.6493,149827.0
2023-07-19 11:00:00,114.1,114.53,114.1,114.34,24088.0,113.5398,113.9677,113.5398,113.7787,24088.0
2023-07-19 11:30:00,114.36,114.55,114.34,114.43,45592.0,113.7986,113.9876,113.7787,113.8682,45592.0
2023-07-19 12:00:00,114.45,114.6,114.38,114.45,22818.0,113.8881,114.0374,113.8185,113.8881,22818.0
2023-07-19 12:30:00,114.35,114.47,114.13,114.16,112978.0,113.7886,113.908,113.5697,113.5995,112978.0
2023-07-19 13:00:00,114.15,114.17,113.66,114.06,55261.0,113.5896,113.6095,113.102,113.5,55261.0
2023-07-19 13:30:00,114.1,114.24,113.96,114.08,26909.0,113.5398,113.6792,113.4005,113.5199,26909.0
2023-07-19 14:00:00,114.09,114.33,114.02,114.26,32285.0,113.5299,113.7687,113.4602,113.6991,32285.0
2023-07-19 14:30:00,114.24,114.27,114.05,114.26,43525.0,113.6792,113.709,113.4901,113.6991,43525.0
2023-07-19 15:00:00,114.26,115.13,114.25,115.07,50990.0,113.6991,114.5648,113.6891,114.5051,50990.0
2023-07-19 15:30:00,115.06,115.25,114.93,115.15,223182.0,114.4951,114.6842,114.3658,114.5847,223182.0
2023-07-20 09:30:00,114.43,114.99,114.2,114.75,53099.0,113.8682,114.4255,113.6393,114.1866,53099.0
2023-07-20 10:00:00,114.79,114.79,113.18,113.45,109013.0,114.2265,114.2265,112.6244,112.893,109013.0
2023-07-20 10:30:00,113.53,113.67,113.04,113.6,88378.0,112.9726,113.112,112.485,113.0423,88378.0
2023-07-20 11:00:00,113.59,113.75,113.28,113.38,32606.0,113.0323,113.1916,112.7239,112.8234,32606.0
2023-07-20 11:30:00,113.29,113.44,113.04,113.3,55722.0,112.7338,112.8831,112.485,112.7438,55722.0
2023-07-20 12:00:00,113.35,113.7,113.34,113.41,19776.0,112.7935,113.1418,112.7836,112.8532,19776.0
2023-07-20 12:30:00,113.36,113.58,113.17,113.46,41013.0,112.8035,113.0224,112.6144,112.903,41013.0
2023-07-20 13:00:00,113.39,113.81,113.37,113.79,22236.0,112.8333,113.2513,112.8134,113.2314,22236.0
2023-07-20 13:30:00,113.83,113.84,113.12,113.17,23957.0,113.2712,113.2811,112.5647,112.6144,23957.0
2023-07-20 14:00:00,113.16,113.16,112.8,112.89,56270.0,112.6045,112.6045,112.2462,112.3358,56270.0
2023-07-20 14:30:00,112.86,113.03,112.69,112.72,45476.0,112.3059,112.4751,112.1368,112.1666,45476.0
2023-07-20 15:00:00,112.76,112.87,112.41,112.63,114426.0,112.2064,112.3159,111.8581,112.0771,114426.0
2023-07-20 15:30:00,112.68,113.52,112.67,113.37,271376.0,112.1268,112.9627,112.1169,112.8134,271376.0
2023-07-21 09:30:00,114.09,114.49,113.37,113.62,34253.0,113.5299,113.9279,112.8134,113.0622,34253.0
2023-07-21 10:00:00,113.45,114.14,113.38,113.56,26864.0,112.893,113.5796,112.8234,113.0025,26864.0
2023-07-21 10:30:00,113.51,113.7,113.41,113.66,47029.0,112.9527,113.1418,112.8532,113.102,47029.0
2023-07-21 11:00:00,113.68,113.78,113.44,113.53,17290.0,113.1219,113.2214,112.8831,112.9726,17290.0
2023-07-21 11:30:00,113.49,113.53,112.8,112.94,28373.0,112.9328,112.9726,112.2462,112.3855,28373.0
2023-07-21 12:00:00,112.92,113.09,112.79,112.89,32307.0,112.3656,112.5348,112.2363,112.3358,32307.0
2023-07-21 12:30:00,112.82,112.86,112.44,112.86,62312.0,112.2661,112.3059,111.888,112.3059,62312.0
2023-07-21 13:00:00,112.89,113.08,112.68,112.69,22716.0,112.3358,112.5248,112.1268,112.1368,22716.0
2023-07-21 13:30:00,112.7,112.89,112.54,112.73,21488.0,112.1467,112.3358,111.9875,112.1766,21488.0
2023-07-21 14:00:00,112.7,112.75,112.5,112.63,27885.0,112.1467,112.1965,111.9477,112.0771,27885.0
2023-07-21 14:30:00,112.64,112.78,112.45,112.6,65397.0,112.087,112.2263,111.8979,112.0472,65397.0
2023-07-21 15:00:00,112.65,112.78,112.39,112.7,64886.0,112.097,112.2263,111.8382,112.1467,64886.0
2023-07-21 15:30:00,112.68,112.7,112.26,112.41,178851.0,112.1268,112.1467,111.7089,111.8581,178851.0
2023-07-24 09:30:00,112.53,112.78,111.25,112.25,88466.0,111.9775,112.2263,110.7038,111.6989,88466.0
2023-07-24 10:00:00,112.17,112.32,111.5,111.75,34066.0,111.6193,111.7686,110.9526,111.2014,34066.0
2023-07-24 10:30:00,111.75,111.84,111.41,111.54,34073.0,111.2014,111.2909,110.863,110.9924,34073.0
2023-07-24 11:00:00,111.55,111.58,111.0,111.1,41410.0,111.0024,111.0322,110.4551,110.5546,41410.0
2023-07-24 11:30:00,111.13,111.28,110.9,111.28,41537.0,110.5844,110.7337,110.3556,110.7337,41537.0
2023-07-24 12:00:00,111.27,111.5,111.08,111.17,17506.0,110.7237,110.9526,110.5347,110.6242,17506.0
2023-07-24 12:30:00,111.13,111.37,111.0,111.3,26933.0,110.5844,110.8232,110.4551,110.7536,26933.0
2023-07-24 13:00:00,111.31,111.7,111.18,111.7,20450.0,110.7635,111.1516,110.6342,111.1516,20450.0
2023-07-24 13:30:00,111.71,111.88,111.44,111.5,18474.0,111.1616,111.3307,110.8929,110.9526,18474.0
2023-07-24 14:00:00,111.48,111.65,111.4,111.47,64709.0,110.9327,111.1019,110.8531,110.9228,64709.0
2023-07-24 14:30:00,111.45,111.51,111.26,111.5,25218.0,110.9029,110.9626,110.7138,110.9526,25218.0
2023-07-24 15:00:00,111.51,111.57,111.34,111.34,27685.0,110.9626,111.0223,110.7934,110.7934,27685.0
2023-07-24 15:30:00,111.33,111.53,111.24,111.51,154046.0,110.7834,110.9825,110.6939,110.9626,154046.0
2023-07-25 09:30:00,111.64,113.15,111.64,113.08,49750.0,111.0919,112.5945,111.0919,112.5248,49750.0
2023-07-25 10:00:00,113.07,113.59,112.9,113.19,23789.0,112.5149,113.0323,112.3457,112.6343,23789.0
2023-07-25 10:30:00,113.18,113.23,112.82,112.98,16365.0,112.6244,112.6741,112.2661,112.4253,16365.0
2023-07-25 11:00:00,112.94,112.97,112.6,112.63,11356.0,112.3855,112.4154,112.0472,112.0771,11356.0
2023-07-25 11:30:00,112.68,112.71,112.48,112.48,16208.0,112.1268,112.1567,111.9278,111.9278,16208.0
2023-07-25 12:00:00,112.45,112.55,112.36,112.36,11444.0,111.8979,111.9974,111.8084,111.8084,11444.0
2023-07-25 12:30:00,112.36,112.53,112.31,112.47,15496.0,111.8084,111.9775,111.7586,111.9178,15496.0
2023-07-25 13:00:00,112.52,112.69,112.44,112.56,14908.0,111.9676,112.1368,111.888,112.0074,14908.0
2023-07-25 13:30:00,112.63,112.63,112.2,112.34,13884.0,112.0771,112.0771,111.6492,111.7885,13884.0
2023-07-25 14:00:00,112.33,112.4,112.28,112.33,14895.0,111.7785,111.8482,111.7288,111.7785,14895.0
2023-07-25 14:30:00,112.38,112.44,111.99,112.0,15767.0,111.8283,111.888,111.4402,111.4501,15767.0
2023-07-25 15:00:00,112.02,112.1,111.75,111.78,25538.0,111.4701,111.5497,111.2014,111.2312,25538.0
2023-07-25 15:30:00,111.74,111.99,111.64,111.98,150670.0,111.1914,111.4402,111.0919,111.4302,150670.0
2023-07-26 09:30:00,111.2,112.5,111.02,112.22,18573.0,110.6541,111.9477,110.475,111.6691,18573.0
2023-07-26 10:00:00,112.07,112.17,111.78,112.11,19914.0,111.5198,111.6193,111.2312,111.5596,19914.0
2023-07-26 10:30:00,112.15,112.15,111.05,111.06,10665.0,111.5994,111.5994,110.5048,110.5148,10665.0
2023-07-26 11:00:00,111.06,111.22,110.77,111.0,16664.0,110.5148,110.674,110.2262,110.4551,16664.0
2023-07-26 11:30:00,110.93,111.18,110.82,110.97,19860.0,110.3854,110.6342,110.2759,110.4252,19860.0
2023-07-26 12:00:00,110.93,110.96,110.38,110.38,23685.0,110.3854,110.4153,109.8381,109.8381,23685.0
2023-07-26 12:30:00,110.38,110.53,110.36,110.43,19979.0,109.8381,109.9874,109.8182,109.8879,19979.0
2023-07-26 13:00:00,110.47,110.57,110.4,110.5,13279.0,109.9277,110.0272,109.858,109.9575,13279.0
2023-07-26 13:30:00,110.51,110.56,110.37,110.39,21174.0,109.9675,110.0172,109.8282,109.8481,21174.0
2023-07-26 14:00:00,110.38,111.04,110.01,110.71,52383.0,109.8381,110.4949,109.4699,110.1665,52383.0
2023-07-26 14:30:00,110.75,111.62,110.7,111.07,30176.0,110.2063,111.072,110.1565,110.5247,30176.0
2023-07-26 15:00:00,111.12,111.17,110.21,110.59,40357.0,110.5745,110.6242,109.6689,110.0471,40357.0
2023-07-26 15:30:00,110.59,111.02,110.48,110.86,154346.0,110.0471,110.475,109.9376,110.3157,154346.0
2023-07-27 09:30:00,111.8,112.43,111.34,112.01,76722.0,111.2511,111.878,110.7934,111.4601,76722.0
2023-07-27 10:00:00,111.85,111.85,110.57,110.78,43089.0,111.3009,111.3009,110.0272,110.2361,43089.0
2023-07-27 10:30:00,110.73,110.79,110.1,110.14,85400.0,110.1864,110.2461,109.5595,109.5993,85400.0
2023-07-27 11:00:00,110.23,110.66,109.93,110.38,49524.0,109.6888,110.1167,109.3903,109.8381,49524.0
2023-07-27 11:30:00,110.4,110.49,109.65,109.8,57285.0,109.858,109.9476,109.1117,109.261,57285.0
2023-07-27 12:00:00,109.8,110.19,109.78,109.98,55652.0,109.261,109.649,109.241,109.4401,55652.0
2023-07-27 12:30:00,110.0,110.22,109.71,109.88,28997.0,109.46,109.6789,109.1714,109.3406,28997.0
2023-07-27 13:00:00,110.0,110.07,109.12,109.16,27548.0,109.46,109.5296,108.5843,108.6241,27548.0
2023-07-27 13:30:00,109.12,109.37,109.03,109.2,67894.0,108.5843,108.8331,108.4947,108.6639,67894.0
2023-07-27 14:00:00,109.22,109.28,108.02,108.1,123437.0,108.6838,108.7435,107.4897,107.5693,123437.0
2023-07-27 14:30:00,108.1,108.64,107.97,108.38,65634.0,107.5693,108.1066,107.4399,107.8479,65634.0
2023-07-27 15:00:00,108.35,109.22,108.3,108.84,50141.0,107.8181,108.6838,107.7683,108.3057,50141.0
2023-07-27 15:30:00,108.84,109.13,108.55,108.97,241140.0,108.3057,108.5942,108.0171,108.435,241140.0
2023-07-28 09:30:00,109.87,109.97,108.79,108.88,45830.0,109.3306,109.4301,108.2559,108.3455,45830.0
2023-07-28 10:00:00,108.95,109.98,108.8,109.8,96322.0,108.4151,109.4401,108.2659,109.261,96322.0
2023-07-28 10:30:00,109.84,109.93,108.5,109.0,30071.0,109.3008,109.3903,107.9673,108.4649,30071.0
2023-07-28 11:00:00,109.0,109.23,108.77,108.82,38869.0,108.4649,108.6937,108.236,108.2858,38869.0
2023-07-28 11:30:00,108.82,108.86,108.14,108.18,41067.0,108.2858,108.3256,107.6091,107.6489,41067.0
2023-07-28 12:00:00,108.22,108.22,107.82,108.06,46782.0,107.6887,107.6887,107.2907,107.5295,46782.0
2023-07-28 12:30:00,108.09,108.37,107.92,108.2,33547.0,107.5593,107.838,107.3902,107.6688,33547.0
2023-07-28 13:00:00,108.18,108.2,107.67,108.01,22141.0,107.6489,107.6688,107.1414,107.4797,22141.0
2023-07-28 13:30:00,107.97,108.57,107.86,108.52,28061.0,107.4399,108.037,107.3305,107.9872,28061.0
2023-07-28 14:00:00,108.57,108.79,108.53,108.62,22311.0,108.037,108.2559,107.9972,108.0867,22311.0
2023-07-28 14:30:00,108.62,108.62,108.24,108.42,24094.0,108.0867,108.0867,107.7086,107.8877,24094.0
2023-07-28 15:00:00,108.45,108.68,108.34,108.46,35524.0,107.9176,108.1464,107.8081,107.9275,35524.0
2023-07-28 15:30:00,108.45,108.98,108.44,108.94,148363.0,107.9176,108.445,107.9076,108.4052,148363.0
2023-07-31 09:30:00,109.27,110.66,109.27,109.49,35906.0,108.7336,110.1167,108.7336,108.9525,35906.0
2023-07-31 10:00:00,109.56,110.33,109.33,110.2,25363.0,109.0221,109.7883,108.7933,109.659,25363.0
2023-07-31 10:30:00,110.22,110.24,109.45,109.75,19175.0,109.6789,109.6988,108.9127,109.2112,19175.0
2023-07-31 11:00:00,109.81,110.08,109.63,109.63,20171.0,109.2709,109.5396,109.0918,109.0918,20171.0
2023-07-31 11:30:00,109.65,110.44,109.4,110.25,35634.0,109.1117,109.8978,108.8629,109.7087,35634.0
2023-07-31 12:00:00,110.25,110.31,110.13,110.31,13803.0,109.7087,109.7684,109.5893,109.7684,13803.0
2023-07-31 12:30:00,110.29,110.29,110.0,110.12,16252.0,109.7485,109.7485,109.46,109.5794,16252.0
2023-07-31 13:00:00,110.15,110.3,109.96,110.16,16333.0,109.6092,109.7585,109.4202,109.6192,16333.0
2023-07-31 13:30:00,110.2,110.43,110.13,110.23,15483.0,109.659,109.8879,109.5893,109.6888,15483.0
2023-07-31 14:00:00,110.28,110.72,110.27,110.69,21456.0,109.7386,110.1764,109.7286,110.1466,21456.0
2023-07-31 14:30:00,110.72,110.81,110.63,110.78,15372.0,110.1764,110.266,110.0869,110.2361,15372.0
2023-07-31 15:00:00,110.82,110.99,110.52,110.93,20481.0,110.2759,110.4451,109.9774,110.3854,20481.0
2023-07-31 15:30:00,110.96,111.02,110.49,110.68,127474.0,110.4153,110.475,109.9476,110.1366,127474.0
2023-08-01 09:30:00,109.4,109.82,108.54,109.31,82439.0,108.8629,109.2809,108.0071,108.7734,82439.0
2023-08-01 10:00:00,109.24,109.41,108.44,108.66,34549.0,108.7037,108.8729,107.9076,108.1265,34549.0
2023-08-01 10:30:00,108.67,109.02,108.64,108.92,47744.0,108.1365,108.4848,108.1066,108.3853,47744.0
2023-08-01 11:00:00,108.94,109.01,108.59,108.85,38961.0,108.4052,108.4748,108.0569,108.3156,38961.0
2023-08-01 11:30:00,108.89,109.02,108.68,108.91,30917.0,108.3554,108.4848,108.1464,108.3753,30917.0
2023-08-01 12:00:00,108.96,108.99,108.72,108.97,22755.0,108.4251,108.4549,108.1863,108.435,22755.0
2023-08-01 12:30:00,108.93,109.24,108.84,109.2,23785.0,108.3952,108.7037,108.3057,108.6639,23785.0
2023-08-01 13:00:00,109.21,109.36,109.1,109.2,34807.0,108.6738,108.8231,108.5644,108.6639,34807.0
2023-08-01 13:30:00,109.19,109.24,108.83,108.94,27209.0,108.6539,108.7037,108.2957,108.4052,27209.0
2023-08-01 14:00:00,108.92,108.97,108.74,108.91,37707.0,108.3853,108.435,108.2062,108.3753,37707.0
2023-08-01 14:30:00,108.95,108.99,108.73,108.8,26741.0,108.4151,108.4549,108.1962,108.2659,26741.0
2023-08-01 15:00:00,108.77,109.0,108.65,108.7,31822.0,108.236,108.4649,108.1166,108.1664,31822.0
2023-08-01 15:30:00,108.67,109.0,108.37,108.94,230679.0,108.1365,108.4649,107.838,108.4052,230679.0
2023-08-02 09:30:00,107.97,108.0,106.62,108.0,36722.0,107.4399,107.4698,106.0966,107.4698,36722.0
2023-08-02 10:00:00,108.02,108.57,107.67,108.1,30522.0,107.4897,108.037,107.1414,107.5693,30522.0
2023-08-02 10:30:00,108.2,108.54,107.72,108.03,73634.0,107.6688,108.0071,107.1912,107.4996,73634.0
2023-08-02 11:00:00,108.04,108.44,107.95,107.97,30882.0,107.5096,107.9076,107.42,107.4399,30882.0
2023-08-02 11:30:00,107.98,108.04,107.4,107.45,30804.0,107.4499,107.5096,106.8727,106.9225,30804.0
2023-08-02 12:00:00,107.45,107.46,106.95,107.23,36095.0,106.9225,106.9324,106.4249,106.7036,36095.0
2023-08-02 12:30:00,107.19,107.59,107.19,107.39,30046.0,106.6638,107.0618,106.6638,106.8628,30046.0
2023-08-02 13:00:00,107.41,108.09,107.4,108.08,27412.0,106.8827,107.5593,106.8727,107.5494,27412.0
2023-08-02 13:30:00,108.05,108.36,108.0,108.3,26709.0,107.5195,107.828,107.4698,107.7683,26709.0
2023-08-02 14:00:00,108.33,108.52,108.17,108.52,25357.0,107.7982,107.9872,107.639,107.9872,25357.0
2023-08-02 14:30:00,108.52,108.53,108.29,108.53,20709.0,107.9872,107.9972,107.7584,107.9972,20709.0
2023-08-02 15:00:00,108.56,108.73,107.88,107.88,23717.0,108.027,108.1962,107.3504,107.3504,23717.0
2023-08-02 15:30:00,107.93,108.41,107.91,108.22,177041.0,107.4001,107.8778,107.3802,107.6887,177041.0
2023-08-03 09:30:00,107.26,108.63,106.71,108.3,58757.0,106.7334,108.0967,106.1861,107.7683,58757.0
2023-08-03 10:00:00,108.31,108.63,108.14,108.16,25648.0,107.7783,108.0967,107.6091,107.629,25648.0
2023-08-03 10:30:00,108.25,108.54,108.12,108.4,38395.0,107.7186,108.0071,107.5892,107.8678,38395.0
2023-08-03 11:00:00,108.37,108.53,107.87,108.49,23828.0,107.838,107.9972,107.3404,107.9574,23828.0
2023-08-03 11:30:00,108.49,108.65,108.04,108.41,18750.0,107.9574,108.1166,107.5096,107.8778,18750.0
2023-08-03 12:00:00,108.4,108.92,108.37,108.87,8464.0,107.8678,108.3853,107.838,108.3355,8464.0
2023-08-03 12:30:00,108.91,109.25,108.88,109.25,11128.0,108.3753,108.7137,108.3455,108.7137,11128.0
2023-08-03 13:00:00,109.28,109.37,109.19,109.25,10381.0,108.7435,108.8331,108.6539,108.7137,10381.0
2023-08-03 13:30:00,109.3,109.3,108.81,108.81,9057.0,108.7634,108.7634,108.2758,108.2758,9057.0
2023-08-03 14:00:00,108.76,108.96,108.76,108.77,15741.0,108.2261,108.4251,108.2261,108.236,15741.0
2023-08-03 14:30:00,108.77,109.14,108.55,109.07,22345.0,108.236,108.6042,108.0171,108.5345,22345.0
2023-08-03 15:00:00,109.03,109.07,108.7,109.0,16133.0,108.4947,108.5345,108.1664,108.4649,16133.0
2023-08-03 15:30:00,109.07,109.13,108.78,108.85,71037.0,108.5345,108.5942,108.246,108.3156,71037.0
2023-08-04 09:30:00,108.85,109.0,108.01,108.15,45979.0,108.3156,108.4649,107.4797,107.6191,45979.0
2023-08-04 10:00:00,108.24,108.56,107.53,108.56,35381.0,107.7086,108.027,107.0021,108.027,35381.0
2023-08-04 10:30:00,108.69,108.81,108.54,108.79,19869.0,108.1564,108.2758,108.0071,108.2559,19869.0
2023-08-04 11:00:00,108.83,109.08,108.72,108.98,21690.0,108.2957,108.5445,108.1863,108.445,21690.0
2023-08-04 11:30:00,108.94,109.38,108.94,109.19,29260.0,108.4052,108.843,108.4052,108.6539,29260.0
2023-08-04 12:00:00,109.2,109.89,109.09,109.89,13889.0,108.6639,109.3505,108.5544,109.3505,13889.0
2023-08-04 12:30:00,109.9,109.92,109.66,109.77,13510.0,109.3605,109.3804,109.1216,109.2311,13510.0
2023-08-04 13:00:00,109.8,109.82,109.48,109.6,15338.0,109.261,109.2809,108.9425,109.0619,15338.0
2023-08-04 13:30:00,109.61,109.61,109.29,109.32,13393.0,109.0719,109.0719,108.7535,108.7833,13393.0
2023-08-04 14:00:00,109.28,109.28,108.44,108.47,31602.0,108.7435,108.7435,107.9076,107.9375,31602.0
2023-08-04 14:30:00,108.51,108.55,108.21,108.34,21603.0,107.9773,108.0171,107.6788,107.8081,21603.0
2023-08-04 15:00:00,108.36,108.66,108.36,108.52,17763.0,107.828,108.1265,107.828,107.9872,17763.0
2023-08-04 15:30:00,108.55,108.65,108.21,108.63,104168.0,108.0171,108.1166,107.6788,108.0967,104168.0
2023-08-07 09:30:00,109.39,109.57,109.12,109.25,15864.0,108.853,109.0321,108.5843,108.7137,15864.0
2023-08-07 10:00:00,109.23,109.48,108.81,108.95,43046.0,108.6937,108.9425,108.2758,108.4151,43046.0
2023-08-07 10:30:00,108.92,108.94,108.38,108.78,26272.0,108.3853,108.4052,107.8479,108.246,26272.0
2023-08-07 11:00:00,108.86,109.0,108.67,108.89,10607.0,108.3256,108.4649,108.1365,108.3554,10607.0
2023-08-07 11:30:00,108.87,108.87,108.56,108.84,14819.0,108.3355,108.3355,108.027,108.3057,14819.0
2023-08-07 12:00:00,108.8,108.83,108.24,108.4,26859.0,108.2659,108.2957,107.7086,107.8678,26859.0
2023-08-07 12:30:00,108.4,108.57,108.26,108.57,22082.0,107.8678,108.037,107.7285,108.037,22082.0
2023-08-07 13:00:00,108.55,108.68,108.45,108.51,11836.0,108.0171,108.1464,107.9176,107.9773,11836.0
2023-08-07 13:30:00,108.51,108.98,108.45,108.74,20872.0,107.9773,108.445,107.9176,108.2062,20872.0
2023-08-07 14:00:00,108.8,108.8,108.25,108.68,47565.0,108.2659,108.2659,107.7186,108.1464,47565.0
2023-08-07 14:30:00,108.75,109.06,108.75,108.82,16811.0,108.2161,108.5246,108.2161,108.2858,16811.0
2023-08-07 15:00:00,108.85,108.9,108.53,108.63,33988.0,108.3156,108.3654,107.9972,108.0967,33988.0
2023-08-07 15:30:00,108.63,108.81,108.48,108.79,128235.0,108.0967,108.2758,107.9474,108.2559,128235.0
2023-08-08 09:30:00,108.37,108.37,105.65,107.46,33019.0,107.838,107.838,105.1313,106.9324,33019.0
2023-08-08 10:00:00,107.46,107.46,106.74,107.29,18471.0,106.9324,106.9324,106.216,106.7633,18471.0
2023-08-08 10:30:00,107.24,107.68,106.97,107.24,25639.0,106.7135,107.1514,106.4448,106.7135,25639.0
2023-08-08 11:00:00,107.26,107.64,107.07,107.6,24736.0,106.7334,107.1116,106.5444,107.0718,24736.0
2023-08-08 11:30:00,107.56,107.65,107.3,107.32,18450.0,107.0319,107.1215,106.7732,106.7931,18450.0
2023-08-08 12:00:00,107.27,107.57,107.27,107.47,29144.0,106.7434,107.0419,106.7434,106.9424,29144.0
2023-08-08 12:30:00,107.52,108.2,107.48,108.01,66428.0,106.9921,107.6688,106.9523,107.4797,66428.0
2023-08-08 13:00:00,107.98,108.28,107.85,108.28,19367.0,107.4499,107.7484,107.3205,107.7484,19367.0
2023-08-08 13:30:00,108.28,108.45,108.17,108.23,12835.0,107.7484,107.9176,107.639,107.6987,12835.0
2023-08-08 14:00:00,108.22,108.29,108.08,108.08,18268.0,107.6887,107.7584,107.5494,107.5494,18268.0
2023-08-08 14:30:00,108.13,108.38,107.92,108.24,28407.0,107.5991,107.8479,107.3902,107.7086,28407.0
2023-08-08 15:00:00,108.19,108.19,108.01,108.06,23183.0,107.6589,107.6589,107.4797,107.5295,23183.0
2023-08-08 15:30:00,108.05,108.46,107.98,108.33,186340.0,107.5195,107.9275,107.4499,107.7982,186340.0
2023-08-09 09:30:00,107.98,108.33,107.59,107.63,22363.0,107.4499,107.7982,107.0618,107.1016,22363.0
2023-08-09 10:00:00,107.52,108.16,107.43,107.56,17225.0,106.9921,107.629,106.9026,107.0319,17225.0
2023-08-09 10:30:00,107.62,107.64,107.2,107.34,17833.0,107.0917,107.1116,106.6737,106.813,17833.0
2023-08-09 11:00:00,107.35,107.83,107.22,107.7,15201.0,106.823,107.3006,106.6936,107.1713,15201.0
2023-08-09 11:30:00,107.71,107.93,107.2,107.38,12820.0,107.1812,107.4001,106.6737,106.8528,12820.0
2023-08-09 12:00:00,107.39,107.93,107.34,107.81,11626.0,106.8628,107.4001,106.813,107.2807,11626.0
2023-08-09 12:30:00,107.79,107.89,107.65,107.71,25751.0,107.2608,107.3603,107.1215,107.1812,25751.0
2023-08-09 13:00:00,107.71,108.1,107.71,108.01,30126.0,107.1812,107.5693,107.1812,107.4797,30126.0
2023-08-09 13:30:00,108.01,108.09,107.79,107.81,42260.0,107.4797,107.5593,107.2608,107.2807,42260.0
2023-08-09 14:00:00,107.79,108.15,107.77,108.06,32652.0,107.2608,107.6191,107.2409,107.5295,32652.0
2023-08-09 14:30:00,108.1,108.23,107.94,107.94,24336.0,107.5693,107.6987,107.4101,107.4101,24336.0
2023-08-09 15:00:00,107.94,108.04,107.63,107.85,45118.0,107.4101,107.5096,107.1016,107.3205,45118.0
2023-08-09 15:30:00,107.83,107.88,107.17,107.29,166365.0,107.3006,107.3504,106.6439,106.7633,166365.0
2023-08-10 09:30:00,107.57,107.82,107.03,107.81,37523.0,107.0419,107.2907,106.5045,107.2807,37523.0
2023-08-10 10:00:00,107.92,108.28,107.86,108.05,25170.0,107.3902,107.7484,107.3305,107.5195,25170.0
2023-08-10 10:30:00,108.07,108.07,107.1,107.63,17225.0,107.5394,107.5394,106.5742,107.1016,17225.0
2023-08-10 11:00:00,107.7,107.7,107.18,107.47,14950.0,107.1713,107.1713,106.6538,106.9424,14950.0
2023-08-10 11:30:00,107.42,107.55,106.68,107.02,43192.0,106.8926,107.022,106.1563,106.4946,43192.0
2023-08-10 12:00:00,107.02,107.42,106.82,107.0,39344.0,106.4946,106.8926,106.2956,106.4747,39344.0
2023-08-10 12:30:00,107.01,107.2,106.72,106.72,10167.0,106.4846,106.6737,106.1961,106.1961,10167.0
2023-08-10 13:00:00,106.76,106.79,106.34,106.54,14920.0,106.2359,106.2657,105.8179,106.017,14920.0
2023-08-10 13:30:00,106.49,106.63,105.93,105.93,16519.0,105.9672,106.1065,105.4099,105.4099,16519.0
2023-08-10 14:00:00,105.96,106.56,105.96,106.27,21130.0,105.4398,106.0369,105.4398,105.7483,21130.0
2023-08-10 14:30:00,106.31,106.55,106.23,106.52,69514.0,105.7881,106.0269,105.7085,105.9971,69514.0
2023-08-10 15:00:00,106.51,106.52,106.26,106.49,22459.0,105.9871,105.9971,105.7383,105.9672,22459.0
2023-08-10 15:30:00,106.51,106.71,106.36,106.58,114771.0,105.9871,106.1861,105.8378,106.0568,114771.0
2023-08-11 09:30:00,106.4,106.83,106.02,106.26,27637.0,105.8776,106.3055,105.4995,105.7383,27637.0
2023-08-11 10:00:00,106.31,106.86,106.28,106.6,32505.0,105.7881,106.3354,105.7582,106.0767,32505.0
2023-08-11 10:30:00,106.62,106.8,106.23,106.6,44612.0,106.0966,106.2757,105.7085,106.0767,44612.0
2023-08-11 11:00:00,106.62,106.72,105.7,105.82,41132.0,106.0966,106.1961,105.1811,105.3005,41132.0
2023-08-11 11:30:00,105.79,106.06,105.56,106.06,30236.0,105.2706,105.5393,105.0418,105.5393,30236.0
2023-08-11 12:00:00,106.11,106.3,105.95,106.04,13868.0,105.5891,105.7781,105.4299,105.5194,13868.0
2023-08-11 12:30:00,106.06,106.19,105.89,105.98,14922.0,105.5393,105.6687,105.3701,105.4597,14922.0
2023-08-11 13:00:00,106.01,106.24,105.88,106.17,16984.0,105.4896,105.7184,105.3602,105.6488,16984.0
2023-08-11 13:30:00,106.18,106.27,105.97,106.2,22563.0,105.6587,105.7483,105.4498,105.6786,22563.0
2023-08-11 14:00:00,106.17,106.45,106.17,106.2,20615.0,105.6488,105.9274,105.6488,105.6786,20615.0
2023-08-11 14:30:00,106.18,106.3,106.11,106.21,21284.0,105.6587,105.7781,105.5891,105.6886,21284.0
2023-08-11 15:00:00,106.17,106.18,105.92,106.18,21541.0,105.6488,105.6587,105.4,105.6587,21541.0
2023-08-11 15:30:00,106.12,106.12,105.72,105.84,104659.0,105.599,105.599,105.201,105.3204,104659.0
2023-08-14 09:30:00,105.57,105.99,105.2,105.44,24186.0,105.1303,105.5486,104.7619,105.0009,24186.0
2023-08-14 10:00:00,105.47,106.35,105.47,106.12,10259.0,105.0307,105.9071,105.0307,105.678,10259.0
2023-08-14 10:30:00,106.11,106.84,106.02,106.75,9387.0,105.6681,106.395,105.5785,106.3054,9387.0
2023-08-14 11:00:00,106.8,106.84,106.66,106.75,9866.0,106.3552,106.395,106.2158,106.3054,9866.0
2023-08-14 11:30:00,106.77,107.13,106.76,106.88,17570.0,106.3253,106.6838,106.3154,106.4349,17570.0
2023-08-14 12:00:00,106.85,106.98,106.68,106.8,14963.0,106.405,106.5345,106.2357,106.3552,14963.0
2023-08-14 12:30:00,106.8,106.88,106.67,106.87,11793.0,106.3552,106.4349,106.2257,106.4249,11793.0
2023-08-14 13:00:00,106.89,107.08,106.83,107.06,14190.0,106.4448,106.634,106.3851,106.6141,14190.0
2023-08-14 13:30:00,107.03,107.03,106.74,106.89,13035.0,106.5842,106.5842,106.2955,106.4448,13035.0
2023-08-14 14:00:00,106.92,107.03,106.69,106.76,15373.0,106.4747,106.5842,106.2457,106.3154,15373.0
2023-08-14 14:30:00,106.73,106.89,106.65,106.84,20725.0,106.2855,106.4448,106.2058,106.395,20725.0
2023-08-14 15:00:00,106.82,106.86,106.67,106.75,25822.0,106.3751,106.415,106.2257,106.3054,25822.0
2023-08-14 15:30:00,106.74,106.94,106.65,106.87,108082.0,106.2955,106.4946,106.2058,106.4249,108082.0
2023-08-15 09:30:00,106.5,106.5,105.85,106.02,15679.0,106.0565,106.0565,105.4092,105.5785,15679.0
2023-08-15 10:00:00,105.92,105.92,105.35,105.61,35330.0,105.4789,105.4789,104.9112,105.1702,35330.0
2023-08-15 10:30:00,105.68,105.83,105.37,105.53,25969.0,105.2399,105.3892,104.9312,105.0905,25969.0
2023-08-15 11:00:00,105.54,105.99,105.53,105.88,27107.0,105.1005,105.5486,105.0905,105.439,27107.0
2023-08-15 11:30:00,105.92,106.38,105.84,106.22,25682.0,105.4789,105.937,105.3992,105.7776,25682.0
2023-08-15 12:00:00,106.24,106.3,105.88,106.3,14047.0,105.7975,105.8573,105.439,105.8573,14047.0
2023-08-15 12:30:00,106.41,106.41,105.96,106.01,16537.0,105.9668,105.9668,105.5187,105.5685,16537.0
2023-08-15 13:00:00,106.0,106.2,105.86,106.17,13510.0,105.5585,105.7577,105.4191,105.7278,13510.0
2023-08-15 13:30:00,106.19,106.4,105.98,106.32,16313.0,105.7477,105.9569,105.5386,105.8772,16313.0
2023-08-15 14:00:00,106.35,106.38,106.14,106.24,12912.0,105.9071,105.937,105.698,105.7975,12912.0
2023-08-15 14:30:00,106.23,106.43,106.23,106.31,18160.0,105.7876,105.9867,105.7876,105.8672,18160.0
2023-08-15 15:00:00,106.33,106.33,106.0,106.04,36940.0,105.8872,105.8872,105.5585,105.5984,36940.0
2023-08-15 15:30:00,106.03,106.12,105.85,105.92,111467.0,105.5884,105.678,105.4092,105.4789,111467.0
2023-08-16 09:30:00,105.3,106.27,105.04,105.1,22756.0,104.8615,105.8274,104.6025,104.6623,22756.0
2023-08-16 10:00:00,105.11,105.19,104.62,104.95,17783.0,104.6722,104.7519,104.1843,104.5129,17783.0
2023-08-16 10:30:00,104.95,105.41,104.8,105.37,18269.0,104.5129,104.971,104.3635,104.9312,18269.0
2023-08-16 11:00:00,105.3,105.31,104.92,105.28,11956.0,104.8615,104.8714,104.483,104.8415,11956.0
2023-08-16 11:30:00,105.19,105.34,105.03,105.04,18717.0,104.7519,104.9013,104.5926,104.6025,18717.0
2023-08-16 12:00:00,105.06,105.16,104.45,104.57,23334.0,104.6225,104.722,104.015,104.1345,23334.0
2023-08-16 12:30:00,104.56,104.7,104.36,104.4,12178.0,104.1245,104.2639,103.9254,103.9652,12178.0
2023-08-16 13:00:00,104.42,104.44,104.09,104.33,13993.0,103.9851,104.005,103.6565,103.8955,13993.0
2023-08-16 13:30:00,104.31,104.49,104.19,104.33,12784.0,103.8756,104.0548,103.7561,103.8955,12784.0
2023-08-16 14:00:00,104.27,104.34,103.87,104.25,14963.0,103.8357,103.9054,103.4374,103.8158,14963.0
2023-08-16 14:30:00,104.2,104.34,104.03,104.16,20951.0,103.766,103.9054,103.5967,103.7262,20951.0
2023-08-16 15:00:00,104.12,104.12,103.25,103.31,31433.0,103.6864,103.6864,102.82,102.8797,31433.0
2023-08-16 15:30:00,103.31,103.61,103.17,103.41,171852.0,102.8797,103.1785,102.7403,102.9793,171852.0
2023-08-17 09:30:00,104.0,104.86,103.85,103.92,26818.0,103.5669,104.4233,103.4175,103.4872,26818.0
2023-08-17 10:00:00,103.98,104.41,103.88,104.12,16472.0,103.5469,103.9752,103.4474,103.6864,16472.0
2023-08-17 10:30:00,104.16,104.3,103.89,104.16,14644.0,103.7262,103.8656,103.4573,103.7262,14644.0
2023-08-17 11:00:00,104.12,104.12,103.59,103.65,35252.0,103.6864,103.6864,103.1586,103.2183,35252.0
2023-08-17 11:30:00,103.71,103.87,103.6,103.81,24898.0,103.2781,103.4374,103.1685,103.3777,24898.0
2023-08-17 12:00:00,103.81,103.99,103.63,103.99,16532.0,103.3777,103.5569,103.1984,103.5569,16532.0
2023-08-17 12:30:00,103.98,104.1,103.88,104.1,12879.0,103.5469,103.6664,103.4474,103.6664,12879.0
2023-08-17 13:00:00,104.12,104.12,103.56,103.56,11189.0,103.6864,103.6864,103.1287,103.1287,11189.0
2023-08-17 13:30:00,103.55,103.58,103.22,103.27,21396.0,103.1187,103.1486,102.7901,102.8399,21396.0
2023-08-17 14:00:00,103.26,103.32,103.07,103.2,25303.0,102.8299,102.8897,102.6407,102.7702,25303.0
2023-08-17 14:30:00,103.19,103.19,102.78,102.8,28236.0,102.7602,102.7602,102.3519,102.3719,28236.0
2023-08-17 15:00:00,102.8,102.89,102.35,102.53,34291.0,102.3719,102.4615,101.9237,102.103,34291.0
2023-08-17 15:30:00,102.48,102.73,102.37,102.38,106978.0,102.0532,102.3022,101.9437,101.9536,106978.0
2023-08-18 09:30:00,101.11,101.83,100.18,101.59,40169.0,100.6889,101.4059,99.7628,101.1669,40169.0
2023-08-18 10:00:00,101.59,102.78,101.58,102.33,32758.0,101.1669,102.3519,101.1569,101.9038,32758.0
2023-08-18 10:30:00,102.36,102.42,102.02,102.31,23548.0,101.9337,101.9934,101.5951,101.8839,23548.0
2023-08-18 11:00:00,102.44,102.71,102.29,102.59,9856.0,102.0134,102.2822,101.864,102.1627,9856.0
2023-08-18 11:30:00,102.52,102.66,102.22,102.66,14414.0,102.093,102.2324,101.7943,102.2324,14414.0
2023-08-18 12:00:00,102.58,102.6,102.27,102.28,10693.0,102.1528,102.1727,101.8441,101.854,10693.0
2023-08-18 12:30:00,102.27,102.66,102.27,102.43,12416.0,101.8441,102.2324,101.8441,102.0034,12416.0
2023-08-18 13:00:00,102.38,102.48,102.21,102.35,12362.0,101.9536,102.0532,101.7843,101.9237,12362.0
2023-08-18 13:30:00,102.43,102.62,102.32,102.47,8835.0,102.0034,102.1926,101.8939,102.0432,8835.0
2023-08-18 14:00:00,102.54,102.82,102.51,102.79,10776.0,102.1129,102.3918,102.0831,102.3619,10776.0
2023-08-18 14:30:00,102.75,102.96,102.64,102.64,13356.0,102.3221,102.5312,102.2125,102.2125,13356.0
2023-08-18 15:00:00,102.68,102.68,102.4,102.62,23210.0,102.2524,102.2524,101.9735,102.1926,23210.0
2023-08-18 15:30:00,102.61,102.79,102.27,102.41,91281.0,102.1827,102.3619,101.8441,101.9835,91281.0
2023-08-21 09:30:00,102.73,103.46,102.68,102.84,24888.0,102.3022,103.0291,102.2524,102.4117,24888.0
2023-08-21 10:00:00,102.79,102.98,102.35,102.39,27790.0,102.3619,102.5511,101.9237,101.9636,27790.0
2023-08-21 10:30:00,102.35,102.76,102.33,102.66,20005.0,101.9237,102.332,101.9038,102.2324,20005.0
2023-08-21 11:00:00,102.62,102.77,102.42,102.63,15392.0,102.1926,102.342,101.9934,102.2026,15392.0
2023-08-21 11:30:00,102.65,102.77,102.44,102.67,20304.0,102.2225,102.342,102.0134,102.2424,20304.0
2023-08-21 12:00:00,102.64,102.89,102.55,102.84,13171.0,102.2125,102.4615,102.1229,102.4117,13171.0
2023-08-21 12:30:00,102.81,102.83,102.64,102.76,19626.0,102.3818,102.4017,102.2125,102.332,19626.0
2023-08-21 13:00:00,102.72,103.04,102.63,102.93,22799.0,102.2922,102.6109,102.2026,102.5013,22799.0
2023-08-21 13:30:00,102.96,103.24,102.92,103.05,15826.0,102.5312,102.81,102.4914,102.6208,15826.0
2023-08-21 14:00:00,103.05,103.11,102.86,102.92,20920.0,102.6208,102.6806,102.4316,102.4914,20920.0
2023-08-21 14:30:00,102.89,103.01,102.8,102.95,15142.0,102.4615,102.581,102.3719,102.5212,15142.0
2023-08-21 15:00:00,102.99,103.23,102.95,103.1,29582.0,102.5611,102.8001,102.5212,102.6706,29582.0
2023-08-21 15:30:00,103.1,103.25,102.67,102.88,186207.0,102.6706,102.82,102.2424,102.4515,186207.0
2023-08-22 09:30:00,103.79,104.42,103.77,104.13,36578.0,103.3577,103.9851,103.3378,103.6963,36578.0
2023-08-22 10:00:00,104.26,104.84,104.26,104.51,35619.0,103.8258,104.4034,103.8258,104.0747,35619.0
2023-08-22 10:30:00,104.59,104.75,104.1,104.7,31430.0,104.1544,104.3137,103.6664,104.2639,31430.0
2023-08-22 11:00:00,104.7,104.7,104.34,104.42,17173.0,104.2639,104.2639,103.9054,103.9851,17173.0
2023-08-22 11:30:00,104.38,104.59,104.01,104.08,15996.0,103.9453,104.1544,103.5768,103.6465,15996.0
2023-08-22 12:00:00,104.06,104.08,103.44,103.74,34958.0,103.6266,103.6465,103.0092,103.3079,34958.0
2023-08-22 12:30:00,103.72,104.16,103.67,103.97,30075.0,103.288,103.7262,103.2382,103.537,30075.0
2023-08-22 13:00:00,103.95,103.95,103.52,103.71,23279.0,103.5171,103.5171,103.0889,103.2781,23279.0
2023-08-22 13:30:00,103.69,103.71,103.34,103.52,24162.0,103.2582,103.2781,102.9096,103.0889,24162.0
2023-08-22 14:00:00,103.51,103.69,103.48,103.62,22774.0,103.0789,103.2582,103.049,103.1884,22774.0
2023-08-22 14:30:00,103.64,103.69,103.48,103.64,18746.0,103.2084,103.2582,103.049,103.2084,18746.0
2023-08-22 15:00:00,103.7,103.96,103.63,103.68,28594.0,103.2681,103.527,103.1984,103.2482,28594.0
2023-08-22 15:30:00,103.65,103.65,103.21,103.34,114203.0,103.2183,103.2183,102.7802,102.9096,114203.0
2023-08-23 09:30:00,103.39,103.91,103.12,103.39,24016.0,102.9594,103.4772,102.6905,102.9594,24016.0
2023-08-23 10:00:00,103.39,104.42,103.39,104.39,24503.0,102.9594,103.9851,102.9594,103.9552,24503.0
2023-08-23 10:30:00,104.48,104.48,103.97,104.32,21341.0,104.0449,104.0449,103.537,103.8855,21341.0
2023-08-23 11:00:00,104.29,104.38,104.07,104.21,30041.0,103.8557,103.9453,103.6366,103.776,30041.0
2023-08-23 11:30:00,104.23,104.66,104.21,104.59,29495.0,103.7959,104.2241,103.776,104.1544,29495.0
2023-08-23 12:00:00,104.55,104.6,104.38,104.52,14546.0,104.1146,104.1644,103.9453,104.0847,14546.0
2023-08-23 12:30:00,104.54,104.67,104.45,104.47,17638.0,104.1046,104.2341,104.015,104.0349,17638.0
2023-08-23 13:00:00,104.44,104.63,104.44,104.58,19145.0,104.005,104.1942,104.005,104.1444,19145.0
2023-08-23 13:30:00,104.57,104.8,104.51,104.78,18368.0,104.1345,104.3635,104.0747,104.3436,18368.0
2023-08-23 14:00:00,104.82,104.82,104.48,104.58,13323.0,104.3835,104.3835,104.0449,104.1444,13323.0
2023-08-23 14:30:00,104.57,104.58,104.39,104.47,16859.0,104.1345,104.1444,103.9552,104.0349,16859.0
2023-08-23 15:00:00,104.48,104.87,104.44,104.83,31962.0,104.0449,104.4332,104.005,104.3934,31962.0
2023-08-23 15:30:00,104.84,104.9,104.42,104.69,116713.0,104.4034,104.4631,103.9851,104.254,116713.0
2023-08-24 09:30:00,105.0,105.64,105.0,105.57,29247.0,104.5627,105.2,104.5627,105.1303,29247.0
2023-08-24 10:00:00,105.64,105.8,104.66,104.9,37090.0,105.2,105.3594,104.2241,104.4631,37090.0
2023-08-24 10:30:00,104.86,104.96,104.5,104.53,20423.0,104.4233,104.5229,104.0648,104.0947,20423.0
2023-08-24 11:00:00,104.49,104.61,104.29,104.61,27023.0,104.0548,104.1743,103.8557,104.1743,27023.0
2023-08-24 11:30:00,104.61,104.66,103.52,103.54,18675.0,104.1743,104.2241,103.0889,103.1088,18675.0
2023-08-24 12:00:00,103.65,104.43,103.65,104.29,26203.0,103.2183,103.9951,103.2183,103.8557,26203.0
2023-08-24 12:30:00,104.31,104.6,104.16,104.18,20293.0,103.8756,104.1644,103.7262,103.7461,20293.0
2023-08-24 13:00:00,104.22,104.51,104.1,104.13,22729.0,103.7859,104.0747,103.6664,103.6963,22729.0
2023-08-24 13:30:00,104.12,104.49,104.1,104.47,20110.0,103.6864,104.0548,103.6664,104.0349,20110.0
2023-08-24 14:00:00,104.48,104.69,104.13,104.29,30891.0,104.0449,104.254,103.6963,103.8557,30891.0
2023-08-24 14:30:00,104.29,104.36,104.0,104.01,16619.0,103.8557,103.9254,103.5669,103.5768,16619.0
2023-08-24 15:00:00,104.06,104.23,103.95,104.22,33727.0,103.6266,103.7959,103.5171,103.7859,33727.0
2023-08-24 15:30:00,104.22,104.31,103.59,103.62,245142.0,103.7859,103.8756,103.1586,103.1884,245142.0
2023-08-25 09:30:00,104.11,104.66,103.72,103.81,44989.0,103.6764,104.2241,103.288,103.3777,44989.0
2023-08-25 10:00:00,103.94,104.26,103.11,103.26,38130.0,103.5071,103.8258,102.6806,102.8299,38130.0
2023-08-25 10:30:00,103.16,103.33,101.94,101.97,39291.0,102.7304,102.8997,101.5154,101.5453,39291.0
2023-08-25 11:00:00,101.98,102.41,101.83,102.41,44575.0,101.5553,101.9835,101.4059,101.9835,44575.0
2023-08-25 11:30:00,102.4,102.74,102.06,102.08,38553.0,101.9735,102.3121,101.6349,101.6549,38553.0
2023-08-25 12:00:00,102.1,103.61,102.1,103.55,17729.0,101.6748,103.1785,101.6748,103.1187,17729.0
2023-08-25 12:30:00,103.48,103.81,103.45,103.52,14537.0,103.049,103.3777,103.0192,103.0889,14537.0
2023-08-25 13:00:00,103.54,103.67,103.0,103.23,17207.0,103.1088,103.2382,102.571,102.8001,17207.0
2023-08-25 13:30:00,103.23,103.57,103.18,103.49,23173.0,102.8001,103.1387,102.7503,103.059,23173.0
2023-08-25 14:00:00,103.46,103.6,103.05,103.53,39895.0,103.0291,103.1685,102.6208,103.0988,39895.0
2023-08-25 14:30:00,103.54,103.71,103.06,103.69,36616.0,103.1088,103.2781,102.6308,103.2582,36616.0
2023-08-25 15:00:00,103.73,103.9,103.57,103.72,33081.0,103.298,103.4673,103.1387,103.288,33081.0
2023-08-25 15:30:00,103.7,103.77,103.1,103.22,128812.0,103.2681,103.3378,102.6706,102.7901,128812.0
2023-08-28 09:30:00,108.95,110.91,108.58,110.56,423390.0,108.4962,110.4481,108.1278,110.0995,423390.0
2023-08-28 10:00:00,110.59,111.55,110.53,111.54,239227.0,110.1294,111.0854,110.0697,111.0755,239227.0
2023-08-28 10:30:00,111.51,112.04,110.91,111.76,258259.0,111.0456,111.5734,110.4481,111.2945,258259.0
2023-08-28 11:00:00,111.76,112.68,111.37,112.57,191871.0,111.2945,112.2107,110.9062,112.1012,191871.0
2023-08-28 11:30:00,112.57,112.79,111.82,112.08,265225.0,112.1012,112.3203,111.3543,111.6132,265225.0
2023-08-28 12:00:00,112.12,112.28,111.12,112.15,158962.0,111.653,111.8124,110.6572,111.6829,158962.0
2023-08-28 12:30:00,112.15,112.71,112.02,112.68,149685.0,111.6829,112.2406,111.5535,112.2107,149685.0
2023-08-28 13:00:00,112.66,112.89,112.51,112.75,78464.0,112.1908,112.4198,112.0414,112.2804,78464.0
2023-08-28 13:30:00,112.77,113.02,112.05,112.37,154362.0,112.3003,112.5493,111.5833,111.902,154362.0
2023-08-28 14:00:00,112.31,112.45,111.89,112.07,89249.0,111.8423,111.9817,111.424,111.6033,89249.0
2023-08-28 14:30:00,112.06,112.28,111.88,112.04,96512.0,111.5933,111.8124,111.414,111.5734,96512.0
2023-08-28 15:00:00,112.08,112.15,111.53,111.65,111003.0,111.6132,111.6829,111.0655,111.185,111003.0
2023-08-28 15:30:00,111.61,112.44,111.61,112.41,450165.0,111.1452,111.9717,111.1452,111.9418,450165.0
2023-08-29 09:30:00,112.0,112.83,111.75,112.59,160620.0,111.5335,112.3601,111.2846,112.1211,160620.0
2023-08-29 10:00:00,112.61,113.63,112.5,113.33,117095.0,112.141,113.1568,112.0315,112.858,117095.0
2023-08-29 10:30:00,113.36,113.94,113.36,113.83,102940.0,112.8879,113.4655,112.8879,113.3559,102940.0
2023-08-29 11:00:00,113.83,114.46,113.83,114.28,76360.0,113.3559,113.9833,113.3559,113.8041,76360.0
2023-08-29 11:30:00,114.26,114.73,114.15,114.65,78454.0,113.7841,114.2522,113.6746,114.1725,78454.0
2023-08-29 12:00:00,114.69,115.08,114.54,115.05,75286.0,114.2123,114.6007,114.063,114.5708,75286.0
2023-08-29 12:30:00,115.02,115.04,114.58,114.73,61843.0,114.541,114.5609,114.1028,114.2522,61843.0
2023-08-29 13:00:00,114.73,114.8,114.19,114.47,54392.0,114.2522,114.3219,113.7144,113.9933,54392.0
2023-08-29 13:30:00,114.51,114.92,114.48,114.83,38794.0,114.0331,114.4414,114.0032,114.3518,38794.0
2023-08-29 14:00:00,114.86,114.9,114.38,114.5,57277.0,114.3816,114.4215,113.9036,114.0231,57277.0
2023-08-29 14:30:00,114.52,114.72,114.48,114.72,55264.0,114.0431,114.2422,114.0032,114.2422,55264.0
2023-08-29 15:00:00,114.74,115.27,114.64,115.25,80743.0,114.2621,114.7899,114.1626,114.77,80743.0
2023-08-29 15:30:00,115.21,115.42,114.84,115.37,400918.0,114.7302,114.9393,114.3617,114.8895,400918.0
2023-08-30 09:30:00,115.23,116.2,115.11,116.08,66998.0,114.7501,115.7161,114.6306,115.5966,66998.0
2023-08-30 10:00:00,116.15,116.61,115.51,115.59,95397.0,115.6663,116.1243,115.0289,115.1086,95397.0
2023-08-30 10:30:00,115.66,117.12,115.66,116.98,89945.0,115.1783,116.6322,115.1783,116.4928,89945.0
2023-08-30 11:00:00,117.02,117.21,116.89,117.17,59187.0,116.5326,116.7218,116.4032,116.682,59187.0
2023-08-30 11:30:00,117.15,117.21,116.62,116.79,78462.0,116.6621,116.7218,116.1343,116.3036,78462.0
2023-08-30 12:00:00,116.79,117.19,116.71,117.17,57038.0,116.3036,116.7019,116.2239,116.682,57038.0
2023-08-30 12:30:00,117.19,117.29,116.82,117.01,59986.0,116.7019,116.8015,116.3335,116.5227,59986.0
2023-08-30 13:00:00,117.02,117.11,116.58,116.6,22962.0,116.5326,116.6223,116.0945,116.1144,22962.0
2023-08-30 13:30:00,116.57,116.66,115.98,116.07,39318.0,116.0845,116.1741,115.497,115.5866,39318.0
2023-08-30 14:00:00,116.05,116.38,115.89,116.36,48456.0,115.5667,115.8953,115.4073,115.8754,48456.0
2023-08-30 14:30:00,116.36,116.56,116.33,116.55,66404.0,115.8754,116.0746,115.8455,116.0646,66404.0
2023-08-30 15:00:00,116.53,116.53,116.07,116.07,64175.0,116.0447,116.0447,115.5866,115.5866,64175.0
2023-08-30 15:30:00,116.04,116.04,115.45,115.78,288214.0,115.5567,115.5567,114.9692,115.2978,288214.0
2023-08-31 09:30:00,116.0,116.42,115.35,116.22,128216.0,115.5169,115.9351,114.8696,115.736,128216.0
2023-08-31 10:00:00,116.29,116.32,115.44,115.84,69953.0,115.8057,115.8356,114.9592,115.3576,69953.0
2023-08-31 10:30:00,115.87,116.09,115.2,115.38,62444.0,115.3874,115.6065,114.7202,114.8995,62444.0
2023-08-31 11:00:00,115.38,115.65,115.29,115.49,68947.0,114.8995,115.1683,114.8098,115.009,68947.0
2023-08-31 11:30:00,115.45,115.97,115.33,115.46,95667.0,114.9692,115.487,114.8497,114.9791,95667.0
2023-08-31 12:00:00,115.49,115.5,114.73,114.86,59148.0,115.009,115.019,114.2522,114.3816,59148.0
2023-08-31 12:30:00,114.84,115.29,114.84,115.18,74886.0,114.3617,114.8098,114.3617,114.7003,74886.0
2023-08-31 13:00:00,115.18,115.33,114.78,115.09,56897.0,114.7003,114.8497,114.302,114.6107,56897.0
2023-08-31 13:30:00,115.11,115.34,114.87,115.12,40438.0,114.6306,114.8596,114.3916,114.6406,40438.0
2023-08-31 14:00:00,115.13,115.53,114.68,114.73,89897.0,114.6505,115.0488,114.2024,114.2522,89897.0
2023-08-31 14:30:00,114.72,114.99,114.63,114.64,75812.0,114.2422,114.5111,114.1526,114.1626,75812.0
2023-08-31 15:00:00,114.66,114.97,114.58,114.87,157343.0,114.1825,114.4912,114.1028,114.3916,157343.0
2023-08-31 15:30:00,114.9,115.37,114.4,114.41,393950.0,114.4215,114.8895,113.9236,113.9335,393950.0
2023-09-01 09:30:00,115.15,115.47,114.28,115.14,45327.0,114.6704,114.9891,113.8041,114.6605,45327.0
2023-09-01 10:00:00,115.13,115.85,114.86,115.59,48967.0,114.6505,115.3675,114.3816,115.1086,48967.0
2023-09-01 10:30:00,115.59,116.04,115.37,115.66,40083.0,115.1086,115.5567,114.8895,115.1783,40083.0
2023-09-01 11:00:00,115.65,116.44,115.59,116.03,70298.0,115.1683,115.9551,115.1086,115.5468,70298.0
2023-09-01 11:30:00,116.14,116.18,115.39,115.46,71500.0,115.6563,115.6961,114.9094,114.9791,71500.0
2023-09-01 12:00:00,115.49,115.97,115.31,115.88,28967.0,115.009,115.487,114.8298,115.3974,28967.0
2023-09-01 12:30:00,115.84,116.32,115.78,116.25,15549.0,115.3576,115.8356,115.2978,115.7658,15549.0
2023-09-01 13:00:00,116.28,116.33,115.81,115.89,25850.0,115.7957,115.8455,115.3277,115.4073,25850.0
2023-09-01 13:30:00,115.91,116.03,115.72,115.93,19284.0,115.4273,115.5468,115.2381,115.4472,19284.0
2023-09-01 14:00:00,115.93,115.97,115.58,115.63,22674.0,115.4472,115.487,115.0986,115.1484,22674.0
2023-09-01 14:30:00,115.63,115.73,115.48,115.58,28157.0,115.1484,115.248,114.9991,115.0986,28157.0
2023-09-01 15:00:00,115.6,115.8,115.5,115.77,30195.0,115.1186,115.3177,115.019,115.2878,30195.0
2023-09-01 15:30:00,115.75,115.75,115.32,115.42,136640.0,115.2679,115.2679,114.8397,114.9393,136640.0
2023-09-05 09:30:00,114.36,114.9,112.25,112.29,123332.0,113.8837,114.4215,111.7825,111.8223,123332.0
2023-09-05 10:00:00,112.36,113.43,112.22,113.29,63422.0,111.892,112.9576,111.7526,112.8182,63422.0
2023-09-05 10:30:00,113.29,113.82,113.1,113.59,50948.0,112.8182,113.346,112.629,113.1169,50948.0
2023-09-05 11:00:00,113.62,113.86,113.48,113.54,36611.0,113.1468,113.3858,113.0074,113.0671,36611.0
2023-09-05 11:30:00,113.54,113.58,113.21,113.35,73317.0,113.0671,113.107,112.7385,112.8779,73317.0
2023-09-05 12:00:00,113.42,113.71,113.26,113.64,18472.0,112.9476,113.2364,112.7883,113.1667,18472.0
2023-09-05 12:30:00,113.63,113.69,113.39,113.44,21707.0,113.1568,113.2165,112.9178,112.9676,21707.0
2023-09-05 13:00:00,113.44,113.49,112.82,113.01,22793.0,112.9676,113.0173,112.3501,112.5393,22793.0
2023-09-05 13:30:00,113.06,113.35,112.98,113.09,16222.0,112.5891,112.8779,112.5095,112.619,16222.0
2023-09-05 14:00:00,113.09,113.38,112.99,113.06,17930.0,112.619,112.9078,112.5194,112.5891,17930.0
2023-09-05 14:30:00,113.07,113.09,112.82,113.02,22459.0,112.5991,112.619,112.3501,112.5493,22459.0
2023-09-05 15:00:00,113.02,113.05,112.72,112.99,41411.0,112.5493,112.5792,112.2505,112.5194,41411.0
2023-09-05 15:30:00,112.99,113.03,112.52,112.74,238780.0,112.5194,112.5593,112.0514,112.2705,238780.0
2023-09-06 09:30:00,112.45,114.06,112.31,113.67,30451.0,111.9817,113.585,111.8423,113.1966,30451.0
2023-09-06 10:00:00,113.53,113.62,112.91,113.33,24574.0,113.0572,113.1468,112.4398,112.858,24574.0
2023-09-06 10:30:00,113.29,113.45,112.45,112.7,28959.0,112.8182,112.9775,111.9817,112.2306,28959.0
2023-09-06 11:00:00,112.69,112.73,112.28,112.36,47304.0,112.2207,112.2605,111.8124,111.892,47304.0
2023-09-06 11:30:00,112.32,112.37,111.22,111.23,43052.0,111.8522,111.902,110.7568,110.7668,43052.0
2023-09-06 12:00:00,111.22,111.47,111.1,111.25,30052.0,110.7568,111.0058,110.6373,110.7867,30052.0
2023-09-06 12:30:00,111.23,111.68,110.79,110.88,40069.0,110.7668,111.2149,110.3286,110.4182,40069.0
2023-09-06 13:00:00,110.84,111.04,110.64,110.72,27128.0,110.3784,110.5775,110.1792,110.2589,27128.0
2023-09-06 13:30:00,110.72,111.2,110.71,111.09,26605.0,110.2589,110.7369,110.2489,110.6273,26605.0
2023-09-06 14:00:00,111.08,111.5,111.03,111.34,36749.0,110.6174,111.0356,110.5676,110.8763,36749.0
2023-09-06 14:30:00,111.35,111.41,111.17,111.22,19175.0,110.8863,110.946,110.707,110.7568,19175.0
2023-09-06 15:00:00,111.24,111.27,111.03,111.06,23138.0,110.7767,110.8066,110.5676,110.5975,23138.0
2023-09-06 15:30:00,111.06,111.73,111.06,111.7,116050.0,110.5975,111.2647,110.5975,111.2348,116050.0
2023-09-07 09:30:00,111.09,111.14,109.52,109.82,52230.0,110.6273,110.6771,109.0639,109.3626,52230.0
2023-09-07 10:00:00,109.84,110.17,109.08,109.22,50218.0,109.3825,109.7112,108.6257,108.7651,50218.0
2023-09-07 10:30:00,109.2,109.36,108.49,108.53,35423.0,108.7452,108.9045,108.0382,108.078,35423.0
2023-09-07 11:00:00,108.57,108.95,108.49,108.71,44565.0,108.1178,108.4962,108.0382,108.2572,44565.0
2023-09-07 11:30:00,108.72,109.23,107.63,107.81,45761.0,108.2672,108.7751,107.1817,107.361,45761.0
2023-09-07 12:00:00,107.84,108.79,107.58,108.74,33595.0,107.3909,108.3369,107.132,108.2871,33595.0
2023-09-07 12:30:00,108.79,108.84,108.44,108.72,42343.0,108.3369,108.3867,107.9884,108.2672,42343.0
2023-09-07 13:00:00,108.72,109.06,108.26,108.44,66788.0,108.2672,108.6058,107.8091,107.9884,66788.0
2023-09-07 13:30:00,108.46,108.68,108.29,108.64,34126.0,108.0083,108.2274,107.839,108.1875,34126.0
2023-09-07 14:00:00,108.64,109.04,108.54,108.81,66368.0,108.1875,108.5859,108.088,108.3568,66368.0
2023-09-07 14:30:00,108.77,109.1,108.67,109.05,34343.0,108.317,108.6456,108.2174,108.5958,34343.0
2023-09-07 15:00:00,109.05,109.05,108.6,108.78,73746.0,108.5958,108.5958,108.1477,108.327,73746.0
2023-09-07 15:30:00,108.77,108.77,108.32,108.61,204050.0,108.317,108.317,107.8689,108.1577,204050.0
2023-09-08 09:30:00,108.37,109.2,108.27,108.65,32640.0,107.9187,108.7452,107.8191,108.1975,32640.0
2023-09-08 10:00:00,108.83,108.93,107.86,107.9,39835.0,108.3767,108.4763,107.4108,107.4506,39835.0
2023-09-08 10:30:00,107.94,108.27,107.76,107.93,19263.0,107.4905,107.8191,107.3112,107.4805,19263.0
2023-09-08 11:00:00,107.85,108.3,107.8,108.09,30075.0,107.4008,107.849,107.351,107.6398,30075.0
2023-09-08 11:30:00,108.09,108.45,107.42,107.61,79373.0,107.6398,107.9983,106.9726,107.1618,79373.0
2023-09-08 12:00:00,107.54,107.76,107.25,107.52,42123.0,107.0921,107.3112,106.8033,107.0722,42123.0
2023-09-08 12:30:00,107.48,107.98,107.42,107.93,24612.0,107.0324,107.5303,106.9726,107.4805,24612.0
2023-09-08 13:00:00,107.95,108.04,107.77,107.86,17995.0,107.5004,107.59,107.3212,107.4108,17995.0
2023-09-08 13:30:00,107.84,107.96,107.65,107.78,27549.0,107.3909,107.5104,107.2017,107.3311,27549.0
2023-09-08 14:00:00,107.77,107.81,107.25,107.44,35770.0,107.3212,107.361,106.8033,106.9925,35770.0
2023-09-08 14:30:00,107.43,107.44,107.17,107.17,19209.0,106.9826,106.9925,106.7237,106.7237,19209.0
2023-09-08 15:00:00,107.17,107.26,106.98,107.08,27667.0,106.7237,106.8133,106.5345,106.634,27667.0
2023-09-08 15:30:00,107.06,107.42,106.89,107.3,224426.0,106.6141,106.9726,106.4448,106.8531,224426.0
2023-09-11 09:30:00,108.28,108.57,107.17,107.48,47552.0,107.829,108.1178,106.7237,107.0324,47552.0
2023-09-11 10:00:00,107.43,107.64,107.01,107.58,26663.0,106.9826,107.1917,106.5643,107.132,26663.0
2023-09-11 10:30:00,107.56,107.64,107.2,107.44,19091.0,107.112,107.1917,106.7535,106.9925,19091.0
2023-09-11 11:00:00,107.38,107.71,107.15,107.68,17392.0,106.9328,107.2614,106.7037,107.2315,17392.0
2023-09-11 11:30:00,107.62,107.67,107.0,107.05,24060.0,107.1718,107.2216,106.5544,106.6042,24060.0
2023-09-11 12:00:00,107.04,107.23,106.97,107.22,26017.0,106.5942,106.7834,106.5245,106.7735,26017.0
2023-09-11 12:30:00,107.22,107.32,107.02,107.27,16548.0,106.7735,106.873,106.5743,106.8232,16548.0
2023-09-11 13:00:00,107.28,107.61,107.26,107.6,8927.0,106.8332,107.1618,106.8133,107.1519,8927.0
2023-09-11 13:30:00,107.59,107.99,107.59,107.74,12257.0,107.1419,107.5402,107.1419,107.2913,12257.0
2023-09-11 14:00:00,107.73,107.79,107.62,107.71,12986.0,107.2813,107.3411,107.1718,107.2614,12986.0
2023-09-11 14:30:00,107.7,107.75,107.53,107.66,15915.0,107.2515,107.3012,107.0822,107.2116,15915.0
2023-09-11 15:00:00,107.68,107.81,107.65,107.75,34268.0,107.2315,107.361,107.2017,107.3012,34268.0
2023-09-11 15:30:00,107.76,107.83,107.6,107.63,203886.0,107.3112,107.3809,107.1519,107.1817,203886.0
2023-09-12 09:30:00,107.13,108.06,107.13,107.98,8890.0,106.6838,107.61,106.6838,107.5303,8890.0
2023-09-12 10:00:00,108.12,108.29,107.94,107.96,14902.0,107.6697,107.839,107.4905,107.5104,14902.0
2023-09-12 10:30:00,107.99,108.11,107.22,107.24,11170.0,107.5402,107.6597,106.7735,106.7934,11170.0
2023-09-12 11:00:00,107.27,107.71,107.27,107.71,13586.0,106.8232,107.2614,106.8232,107.2614,13586.0
2023-09-12 11:30:00,107.78,107.9,107.53,107.57,10962.0,107.3311,107.4506,107.0822,107.122,10962.0
2023-09-12 12:00:00,107.57,107.74,107.54,107.68,9221.0,107.122,107.2913,107.0921,107.2315,9221.0
2023-09-12 12:30:00,107.64,107.76,107.54,107.59,12242.0,107.1917,107.3112,107.0921,107.1419,12242.0
2023-09-12 13:00:00,107.57,107.81,107.34,107.81,11412.0,107.122,107.361,106.893,107.361,11412.0
2023-09-12 13:30:00,107.81,107.89,107.42,107.61,18379.0,107.361,107.4407,106.9726,107.1618,18379.0
2023-09-12 14:00:00,107.54,107.71,107.24,107.32,19270.0,107.0921,107.2614,106.7934,106.873,19270.0
2023-09-12 14:30:00,107.32,107.32,107.0,107.15,21179.0,106.873,106.873,106.5544,106.7037,21179.0
2023-09-12 15:00:00,107.1,107.22,107.0,107.05,47488.0,106.654,106.7735,106.5544,106.6042,47488.0
2023-09-12 15:30:00,107.1,107.26,106.93,107.19,134293.0,106.654,106.8133,106.4847,106.7436,134293.0
2023-09-13 09:30:00,106.96,107.81,106.96,107.81,14694.0,106.5145,107.361,106.5145,107.361,14694.0
2023-09-13 10:00:00,107.78,108.13,107.28,108.11,49956.0,107.3311,107.6797,106.8332,107.6597,49956.0
2023-09-13 10:30:00,108.12,108.19,107.65,107.93,37514.0,107.6697,107.7394,107.2017,107.4805,37514.0
2023-09-13 11:00:00,107.96,108.04,107.61,107.95,22270.0,107.5104,107.59,107.1618,107.5004,22270.0
2023-09-13 11:30:00,107.95,108.0,107.54,107.77,20887.0,107.5004,107.5502,107.0921,107.3212,20887.0
2023-09-13 12:00:00,107.79,107.97,107.56,107.97,23677.0,107.3411,107.5203,107.112,107.5203,23677.0
2023-09-13 12:30:00,107.98,108.07,107.84,107.97,15905.0,107.5303,107.6199,107.3909,107.5203,15905.0
2023-09-13 13:00:00,107.98,108.04,107.61,107.87,38102.0,107.5303,107.59,107.1618,107.4207,38102.0
2023-09-13 13:30:00,107.89,107.89,107.63,107.72,27861.0,107.4407,107.4407,107.1817,107.2714,27861.0
2023-09-13 14:00:00,107.72,107.72,106.94,107.14,27468.0,107.2714,107.2714,106.4946,106.6938,27468.0
2023-09-13 14:30:00,107.19,107.28,106.86,107.0,28377.0,106.7436,106.8332,106.415,106.5544,28377.0
2023-09-13 15:00:00,107.01,107.36,106.99,107.29,59404.0,106.5643,106.9129,106.5444,106.8432,59404.0
2023-09-13 15:30:00,107.31,107.78,107.3,107.41,174817.0,106.8631,107.3311,106.8531,106.9627,174817.0
2023-09-14 09:30:00,107.95,108.1,106.32,106.81,21896.0,107.5004,107.6498,105.8772,106.3652,21896.0
2023-09-14 10:00:00,106.81,107.03,106.46,106.85,10126.0,106.3652,106.5842,106.0166,106.405,10126.0
2023-09-14 10:30:00,106.94,107.68,106.93,107.54,14167.0,106.4946,107.2315,106.4847,107.0921,14167.0
2023-09-14 11:00:00,107.63,107.72,107.21,107.21,10639.0,107.1817,107.2714,106.7635,106.7635,10639.0
2023-09-14 11:30:00,107.21,107.39,106.91,107.38,9014.0,106.7635,106.9427,106.4647,106.9328,9014.0
2023-09-14 12:00:00,107.38,107.4,107.09,107.15,11720.0,106.9328,106.9527,106.644,106.7037,11720.0
2023-09-14 12:30:00,107.16,107.92,107.15,107.84,13823.0,106.7137,107.4705,106.7037,107.3909,13823.0
2023-09-14 13:00:00,107.84,107.94,107.74,107.82,11179.0,107.3909,107.4905,107.2913,107.371,11179.0
2023-09-14 13:30:00,107.82,108.01,107.82,107.84,14098.0,107.371,107.5602,107.371,107.3909,14098.0
2023-09-14 14:00:00,107.8,107.98,107.8,107.88,18167.0,107.351,107.5303,107.351,107.4307,18167.0
2023-09-14 14:30:00,107.85,108.18,107.82,108.18,24945.0,107.4008,107.7295,107.371,107.7295,24945.0
2023-09-14 15:00:00,108.21,108.32,108.01,108.08,38748.0,107.7593,107.8689,107.5602,107.6299,38748.0
2023-09-14 15:30:00,108.07,108.76,108.05,108.69,219716.0,107.6199,108.307,107.6,108.2373,219716.0
2023-09-15 09:30:00,108.06,108.47,107.17,107.59,66874.0,107.61,108.0182,106.7237,107.1419,66874.0
2023-09-15 10:00:00,107.64,108.04,107.23,107.45,19444.0,107.1917,107.59,106.7834,107.0025,19444.0
2023-09-15 10:30:00,107.42,107.54,107.01,107.11,17203.0,106.9726,107.0921,106.5643,106.6639,17203.0
2023-09-15 11:00:00,107.02,107.27,106.66,106.73,19111.0,106.5743,106.8232,106.2158,106.2855,19111.0
2023-09-15 11:30:00,106.68,106.78,106.45,106.68,19751.0,106.2357,106.3353,106.0067,106.2357,19751.0
2023-09-15 12:00:00,106.74,106.74,106.26,106.26,8469.0,106.2955,106.2955,105.8175,105.8175,8469.0
2023-09-15 12:30:00,106.3,106.3,105.98,106.16,13859.0,105.8573,105.8573,105.5386,105.7179,13859.0
2023-09-15 13:00:00,106.14,106.25,105.96,106.25,14262.0,105.698,105.8075,105.5187,105.8075,14262.0
2023-09-15 13:30:00,106.25,106.37,106.0,106.05,18968.0,105.8075,105.927,105.5585,105.6083,18968.0
2023-09-15 14:00:00,106.0,106.11,105.79,105.89,15292.0,105.5585,105.6681,105.3494,105.449,15292.0
2023-09-15 14:30:00,105.88,106.12,105.86,106.05,19279.0,105.439,105.678,105.4191,105.6083,19279.0
2023-09-15 15:00:00,106.04,106.17,105.89,106.16,55487.0,105.5984,105.7278,105.449,105.7179,55487.0
2023-09-15 15:30:00,106.16,106.19,105.66,106.07,180733.0,105.7179,105.7477,105.22,105.6282,180733.0
2023-09-18 09:30:00,105.8,106.86,105.28,105.88,49138.0,105.3594,106.415,104.8415,105.439,49138.0
2023-09-18 10:00:00,105.93,106.85,105.53,106.4,33534.0,105.4888,106.405,105.0905,105.9569,33534.0
2023-09-18 10:30:00,106.35,106.67,106.09,106.33,24121.0,105.9071,106.2257,105.6482,105.8872,24121.0
2023-09-18 11:00:00,106.35,106.62,106.22,106.31,26949.0,105.9071,106.176,105.7776,105.8672,26949.0
2023-09-18 11:30:00,106.35,106.65,106.32,106.5,24948.0,105.9071,106.2058,105.8772,106.0565,24948.0
2023-09-18 12:00:00,106.5,106.73,106.47,106.68,15597.0,106.0565,106.2855,106.0266,106.2357,15597.0
2023-09-18 12:30:00,106.71,106.86,106.62,106.73,15847.0,106.2656,106.415,106.176,106.2855,15847.0
2023-09-18 13:00:00,106.77,106.91,106.59,106.69,12401.0,106.3253,106.4647,106.1461,106.2457,12401.0
2023-09-18 13:30:00,106.69,106.96,106.59,106.59,36451.0,106.2457,106.5145,106.1461,106.1461,36451.0
2023-09-18 14:00:00,106.65,106.81,106.62,106.72,25599.0,106.2058,106.3652,106.176,106.2755,25599.0
2023-09-18 14:30:00,106.71,106.85,106.6,106.8,22619.0,106.2656,106.405,106.156,106.3552,22619.0
2023-09-18 15:00:00,106.78,107.07,106.75,106.98,50367.0,106.3353,106.6241,106.3054,106.5345,50367.0
2023-09-18 15:30:00,106.97,106.97,106.64,106.82,163966.0,106.5245,106.5245,106.1959,106.3751,163966.0
2023-09-19 09:30:00,106.68,106.99,106.3,106.31,29556.0,106.2357,106.5444,105.8573,105.8672,29556.0
2023-09-19 10:00:00,106.34,106.85,106.23,106.77,23389.0,105.8971,106.405,105.7876,106.3253,23389.0
2023-09-19 10:30:00,106.73,106.74,106.48,106.51,22868.0,106.2855,106.2955,106.0365,106.0664,22868.0
2023-09-19 11:00:00,106.5,106.55,106.23,106.45,14145.0,106.0565,106.1062,105.7876,106.0067,14145.0
2023-09-19 11:30:00,106.44,106.87,106.44,106.79,10471.0,105.9967,106.4249,105.9967,106.3452,10471.0
2023-09-19 12:00:00,106.7,106.75,106.54,106.55,13394.0,106.2556,106.3054,106.0963,106.1062,13394.0
2023-09-19 12:30:00,106.55,106.6,106.36,106.46,16039.0,106.1062,106.156,105.917,106.0166,16039.0
2023-09-19 13:00:00,106.47,106.69,106.43,106.63,14468.0,106.0266,106.2457,105.9867,106.1859,14468.0
2023-09-19 13:30:00,106.62,106.96,106.55,106.88,16589.0,106.176,106.5145,106.1062,106.4349,16589.0
2023-09-19 14:00:00,106.87,106.93,106.78,106.84,14475.0,106.4249,106.4847,106.3353,106.395,14475.0
2023-09-19 14:30:00,106.84,107.05,106.81,106.85,18718.0,106.395,106.6042,106.3652,106.405,18718.0
2023-09-19 15:00:00,106.86,107.06,106.85,107.03,16869.0,106.415,106.6141,106.405,106.5842,16869.0
2023-09-19 15:30:00,107.05,107.3,106.73,107.1,148132.0,106.6042,106.8531,106.2855,106.654,148132.0
2023-09-20 09:30:00,107.49,108.54,107.42,108.33,14113.0,107.0423,108.088,106.9726,107.8788,14113.0
2023-09-20 10:00:00,108.33,108.58,108.18,108.58,18328.0,107.8788,108.1278,107.7295,108.1278,18328.0
2023-09-20 10:30:00,108.58,108.65,108.46,108.49,16349.0,108.1278,108.1975,108.0083,108.0382,16349.0
2023-09-20 11:00:00,108.52,108.74,108.35,108.61,29559.0,108.068,108.2871,107.8987,108.1577,29559.0
2023-09-20 11:30:00,108.66,108.68,108.35,108.62,14307.0,108.2075,108.2274,107.8987,108.1676,14307.0
2023-09-20 12:00:00,108.6,108.63,108.22,108.59,15545.0,108.1477,108.1776,107.7693,108.1377,15545.0
2023-09-20 12:30:00,108.63,108.67,108.43,108.52,13858.0,108.1776,108.2174,107.9784,108.068,13858.0
2023-09-20 13:00:00,108.51,108.55,108.28,108.29,41653.0,108.0581,108.0979,107.829,107.839,41653.0
2023-09-20 13:30:00,108.27,108.35,107.99,108.35,20664.0,107.8191,107.8987,107.5402,107.8987,20664.0
2023-09-20 14:00:00,108.3,108.61,107.95,108.59,19883.0,107.849,108.1577,107.5004,108.1377,19883.0
2023-09-20 14:30:00,108.57,108.96,108.36,108.41,32272.0,108.1178,108.5062,107.9087,107.9585,32272.0
2023-09-20 15:00:00,108.4,108.46,107.7,108.06,21917.0,107.9485,108.0083,107.2515,107.61,21917.0
2023-09-20 15:30:00,108.06,108.06,107.26,107.3,125421.0,107.61,107.61,106.8133,106.8531,125421.0
2023-09-21 09:30:00,106.35,106.35,104.46,104.5,58019.0,105.9071,105.9071,104.0249,104.0648,58019.0
2023-09-21 10:00:00,104.47,105.27,104.44,105.11,42254.0,104.0349,104.8316,104.005,104.6722,42254.0
2023-09-21 10:30:00,105.1,105.24,104.79,105.03,33511.0,104.6623,104.8017,104.3536,104.5926,33511.0
2023-09-21 11:00:00,105.06,105.3,104.85,105.23,27929.0,104.6225,104.8615,104.4133,104.7917,27929.0
2023-09-21 11:30:00,105.27,105.87,105.27,105.67,21003.0,104.8316,105.4291,104.8316,105.2299,21003.0
2023-09-21 12:00:00,105.63,105.67,105.39,105.44,21124.0,105.1901,105.2299,104.9511,105.0009,21124.0
2023-09-21 12:30:00,105.45,105.88,105.44,105.75,23367.0,105.0108,105.439,105.0009,105.3096,23367.0
2023-09-21 13:00:00,105.75,106.21,105.72,106.19,24167.0,105.3096,105.7677,105.2797,105.7477,24167.0
2023-09-21 13:30:00,106.19,106.33,106.05,106.16,17467.0,105.7477,105.8872,105.6083,105.7179,17467.0
2023-09-21 14:00:00,106.17,106.27,106.07,106.14,19653.0,105.7278,105.8274,105.6282,105.698,19653.0
2023-09-21 14:30:00,106.14,106.32,106.07,106.23,35512.0,105.698,105.8772,105.6282,105.7876,35512.0
2023-09-21 15:00:00,106.25,106.33,105.9,106.07,42904.0,105.8075,105.8872,105.459,105.6282,42904.0
2023-09-21 15:30:00,106.05,106.05,105.34,105.37,129205.0,105.6083,105.6083,104.9013,104.9312,129205.0
2023-09-22 09:30:00,106.18,107.42,105.91,107.29,31983.0,105.7378,106.9726,105.4689,106.8432,31983.0
2023-09-22 10:00:00,107.29,107.52,106.9,107.34,24334.0,106.8432,107.0722,106.4548,106.893,24334.0
2023-09-22 10:30:00,107.37,107.69,107.37,107.49,14595.0,106.9228,107.2415,106.9228,107.0423,14595.0
2023-09-22 11:00:00,107.53,107.71,107.4,107.58,16458.0,107.0822,107.2614,106.9527,107.132,16458.0
2023-09-22 11:30:00,107.58,107.58,107.25,107.4,9547.0,107.132,107.132,106.8033,106.9527,9547.0
2023-09-22 12:00:00,107.35,107.67,107.34,107.47,12934.0,106.9029,107.2216,106.893,107.0224,12934.0
2023-09-22 12:30:00,107.48,107.62,107.43,107.59,12127.0,107.0324,107.1718,106.9826,107.1419,12127.0
2023-09-22 13:00:00,107.56,107.74,107.4,107.46,10867.0,107.112,107.2913,106.9527,107.0125,10867.0
2023-09-22 13:30:00,107.45,107.46,107.05,107.28,23107.0,107.0025,107.0125,106.6042,106.8332,23107.0
2023-09-22 14:00:00,107.29,107.38,106.91,107.33,29973.0,106.8432,106.9328,106.4647,106.883,29973.0
2023-09-22 14:30:00,107.32,107.4,107.15,107.34,28606.0,106.873,106.9527,106.7037,106.893,28606.0
2023-09-22 15:00:00,107.34,107.86,107.34,107.81,27066.0,106.893,107.4108,106.893,107.361,27066.0
2023-09-22 15:30:00,107.81,107.86,107.25,107.57,197591.0,107.361,107.4108,106.8033,107.122,197591.0
2023-09-25 09:30:00,107.27,109.41,107.27,108.85,66534.0,106.8232,108.9543,106.8232,108.3967,66534.0
2023-09-25 10:00:00,108.8,108.92,107.95,108.13,26127.0,108.3469,108.4664,107.5004,107.6797,26127.0
2023-09-25 10:30:00,108.06,108.64,108.06,108.23,28643.0,107.61,108.1875,107.61,107.7792,28643.0
2023-09-25 11:00:00,108.25,109.21,108.25,109.18,29128.0,107.7992,108.7552,107.7992,108.7253,29128.0
2023-09-25 11:30:00,109.14,109.42,108.99,109.26,22456.0,108.6855,108.9643,108.5361,108.805,22456.0
2023-09-25 12:00:00,109.21,109.39,109.11,109.39,19959.0,108.7552,108.9344,108.6556,108.9344,19959.0
2023-09-25 12:30:00,109.35,109.35,108.86,108.9,16309.0,108.8946,108.8946,108.4066,108.4465,16309.0
2023-09-25 13:00:00,108.91,109.09,108.81,108.88,16376.0,108.4564,108.6357,108.3568,108.4265,16376.0
2023-09-25 13:30:00,108.88,109.17,108.81,108.95,36935.0,108.4265,108.7153,108.3568,108.4962,36935.0
2023-09-25 14:00:00,108.96,109.02,108.45,108.45,20437.0,108.5062,108.566,107.9983,107.9983,20437.0
2023-09-25 14:30:00,108.45,108.75,108.31,108.32,25453.0,107.9983,108.2971,107.8589,107.8689,25453.0
2023-09-25 15:00:00,108.32,108.48,108.01,108.17,40997.0,107.8689,108.0282,107.5602,107.7195,40997.0
2023-09-25 15:30:00,108.18,108.18,107.68,107.76,221844.0,107.7295,107.7295,107.2315,107.3112,221844.0
2023-09-26 09:30:00,106.64,107.42,106.51,106.62,40246.0,106.1959,106.9726,106.0664,106.176,40246.0
2023-09-26 10:00:00,106.65,106.65,105.82,106.26,23926.0,106.2058,106.2058,105.3793,105.8175,23926.0
2023-09-26 10:30:00,106.26,106.5,105.97,106.1,33310.0,105.8175,106.0565,105.5287,105.6581,33310.0
2023-09-26 11:00:00,106.17,106.19,105.78,105.79,21530.0,105.7278,105.7477,105.3395,105.3494,21530.0
2023-09-26 11:30:00,105.78,106.24,105.59,105.95,17946.0,105.3395,105.7975,105.1502,105.5087,17946.0
2023-09-26 12:00:00,105.94,106.17,105.74,105.93,23184.0,105.4988,105.7278,105.2996,105.4888,23184.0
2023-09-26 12:30:00,105.82,105.87,105.65,105.74,10107.0,105.3793,105.4291,105.21,105.2996,10107.0
2023-09-26 13:00:00,105.76,105.94,105.68,105.83,15930.0,105.3195,105.4988,105.2399,105.3892,15930.0
2023-09-26 13:30:00,105.82,105.89,105.13,105.34,27068.0,105.3793,105.449,104.6922,104.9013,27068.0
2023-09-26 14:00:00,105.34,105.63,105.06,105.29,25760.0,104.9013,105.1901,104.6225,104.8515,25760.0
2023-09-26 14:30:00,105.26,105.34,104.82,105.0,51405.0,104.8216,104.9013,104.3835,104.5627,51405.0
2023-09-26 15:00:00,105.01,105.2,104.71,104.77,31327.0,104.5727,104.7619,104.2739,104.3337,31327.0
2023-09-26 15:30:00,104.77,105.31,104.77,105.0,221249.0,104.3337,104.8714,104.3337,104.5627,221249.0
2023-09-27 09:30:00,106.26,106.88,105.73,106.86,63843.0,105.8175,106.4349,105.2897,106.415,63843.0
2023-09-27 10:00:00,106.79,106.84,106.07,106.23,62237.0,106.3452,106.395,105.6282,105.7876,62237.0
2023-09-27 10:30:00,106.2,106.62,105.84,105.89,39283.0,105.7577,106.176,105.3992,105.449,39283.0
2023-09-27 11:00:00,105.93,106.39,105.91,106.37,28335.0,105.4888,105.9469,105.4689,105.927,28335.0
2023-09-27 11:30:00,106.39,106.61,105.75,105.95,24700.0,105.9469,106.166,105.3096,105.5087,24700.0
2023-09-27 12:00:00,105.91,105.91,105.49,105.62,24662.0,105.4689,105.4689,105.0507,105.1801,24662.0
2023-09-27 12:30:00,105.67,106.0,105.61,105.72,19795.0,105.2299,105.5585,105.1702,105.2797,19795.0
2023-09-27 13:00:00,105.76,105.99,105.17,105.18,56957.0,105.3195,105.5486,104.732,104.742,56957.0
2023-09-27 13:30:00,105.2,105.63,105.1,105.54,45086.0,104.7619,105.1901,104.6623,105.1005,45086.0
2023-09-27 14:00:00,105.45,105.85,105.45,105.8,47823.0,105.0108,105.4092,105.0108,105.3594,47823.0
2023-09-27 14:30:00,105.85,106.2,105.85,106.12,55571.0,105.4092,105.7577,105.4092,105.678,55571.0
2023-09-27 15:00:00,106.09,106.59,106.04,106.07,110305.0,105.6482,106.1461,105.5984,105.6282,110305.0
2023-09-27 15:30:00,106.06,106.12,105.03,105.28,341774.0,105.6183,105.678,104.5926,104.8415,341774.0
2023-09-28 09:30:00,111.55,116.08,111.55,115.99,712964.0,111.0854,115.5966,111.0854,115.5069,712964.0
2023-09-28 10:00:00,116.0,117.66,115.91,117.55,348672.0,115.5169,117.17,115.4273,117.0604,348672.0
2023-09-28 10:30:00,117.48,118.84,117.07,118.84,311226.0,116.9907,118.3451,116.5824,118.3451,311226.0
2023-09-28 11:00:00,118.77,120.74,118.3,120.56,404897.0,118.2754,120.2371,117.8073,120.0579,404897.0
2023-09-28 11:30:00,120.61,121.99,120.01,121.71,530202.0,120.1077,121.4819,119.5102,121.2031,530202.0
2023-09-28 12:00:00,121.71,122.13,121.29,121.77,247541.0,121.2031,121.6214,120.7849,121.2629,247541.0
2023-09-28 12:30:00,121.69,122.43,121.18,122.43,170150.0,121.1832,121.9201,120.6753,121.9201,170150.0
2023-09-28 13:00:00,122.42,123.42,122.34,123.31,175262.0,121.9102,122.906,121.8305,122.7964,175262.0
2023-09-28 13:30:00,123.33,124.71,123.27,124.55,382381.0,122.8164,124.1906,122.7566,124.0313,382381.0
2023-09-28 14:00:00,124.59,125.37,123.8,125.2,387648.0,124.0711,124.8479,123.2844,124.6786,387648.0
2023-09-28 14:30:00,125.14,125.58,124.31,125.46,246363.0,124.6188,125.057,123.7923,124.9375,246363.0
2023-09-28 15:00:00,125.49,126.01,124.46,125.64,332095.0,124.9674,125.4852,123.9417,125.1167,332095.0
2023-09-28 15:30:00,125.62,125.63,124.43,124.97,811833.0,125.0968,125.1068,123.9118,124.4495,811833.0
2023-09-29 09:30:00,126.96,127.21,125.56,126.17,217665.0,126.4312,126.6802,125.0371,125.6445,217665.0
2023-09-29 10:00:00,126.29,126.85,125.45,126.22,296211.0,125.764,126.3217,124.9275,125.6943,296211.0
2023-09-29 10:30:00,126.22,126.74,125.6,125.7,187047.0,125.6943,126.2122,125.0769,125.1765,187047.0
2023-09-29 11:00:00,125.7,125.82,124.95,124.96,99495.0,125.1765,125.296,124.4296,124.4396,99495.0
2023-09-29 11:30:00,124.95,126.45,124.8,126.45,96855.0,124.4296,125.9234,124.2802,125.9234,96855.0
2023-09-29 12:00:00,126.38,126.59,125.93,126.33,97046.0,125.8537,126.0628,125.4055,125.8039,97046.0
2023-09-29 12:30:00,126.33,126.39,125.75,125.9,180137.0,125.8039,125.8636,125.2263,125.3757,180137.0
2023-09-29 13:00:00,125.86,126.44,125.44,126.22,54592.0,125.3358,125.9134,124.9176,125.6943,54592.0
2023-09-29 13:30:00,126.18,126.39,126.01,126.1,38946.0,125.6545,125.8636,125.4852,125.5748,38946.0
2023-09-29 14:00:00,126.1,126.74,126.09,126.18,65329.0,125.5748,126.2122,125.5649,125.6545,65329.0
2023-09-29 14:30:00,126.21,127.34,126.21,126.99,125816.0,125.6844,126.8097,125.6844,126.4611,125816.0
2023-09-29 15:00:00,127.01,127.01,126.12,126.4,94952.0,126.481,126.481,125.5947,125.8736,94952.0
2023-09-29 15:30:00,126.35,127.35,126.31,126.9,408820.0,125.8238,126.8196,125.7839,126.3715,408820.0
2023-10-02 09:30:00,126.42,128.69,126.3,127.88,159176.0,125.8935,128.154,125.774,127.3474,159176.0
2023-10-02 10:00:00,127.82,128.04,126.92,127.48,114854.0,127.2877,127.5067,126.3914,126.9491,114854.0
2023-10-02 10:30:00,127.47,127.82,126.94,127.09,123903.0,126.9391,127.2877,126.4113,126.5607,123903.0
2023-10-02 11:00:00,127.13,127.59,126.87,127.28,55990.0,126.6005,127.0586,126.3416,126.7499,55990.0
2023-10-02 11:30:00,127.28,127.39,126.81,127.25,43720.0,126.7499,126.8595,126.2819,126.72,43720.0
2023-10-02 12:00:00,127.31,128.27,127.16,128.27,151991.0,126.7798,127.7358,126.6304,127.7358,151991.0
2023-10-02 12:30:00,128.23,128.45,127.96,128.44,81176.0,127.696,127.915,127.4271,127.9051,81176.0
2023-10-02 13:00:00,128.39,128.86,128.05,128.62,76018.0,127.8553,128.3233,127.5167,128.0843,76018.0
2023-10-02 13:30:00,128.65,129.1,128.53,128.81,82625.0,128.1142,128.5623,127.9947,128.2735,82625.0
2023-10-02 14:00:00,128.76,128.8,128.04,128.35,124244.0,128.2237,128.2636,127.5067,127.8155,124244.0
2023-10-02 14:30:00,128.31,128.68,127.69,127.69,65740.0,127.7756,128.1441,127.1582,127.1582,65740.0
2023-10-02 15:00:00,127.69,128.43,127.45,128.32,78713.0,127.1582,127.8951,126.9192,127.7856,78713.0
2023-10-02 15:30:00,128.32,129.0,128.1,128.87,259799.0,127.7856,128.4627,127.5665,128.3333,259799.0
2023-10-03 09:30:00,127.89,130.23,127.7,129.99,123528.0,127.3574,129.6876,127.1682,129.4486,123528.0
2023-10-03 10:00:00,129.92,129.95,127.72,128.35,109087.0,129.3789,129.4088,127.1881,127.8155,109087.0
2023-10-03 10:30:00,128.35,128.62,127.18,127.25,70892.0,127.8155,128.0843,126.6503,126.72,70892.0
2023-10-03 11:00:00,127.18,127.37,126.16,127.05,135665.0,126.6503,126.8395,125.6346,126.5209,135665.0
2023-10-03 11:30:00,127.0,127.18,126.55,126.99,43229.0,126.4711,126.6503,126.023,126.4611,43229.0
2023-10-03 12:00:00,127.08,127.46,127.08,127.44,31900.0,126.5507,126.9292,126.5507,126.9092,31900.0
2023-10-03 12:30:00,127.44,127.52,127.21,127.36,26160.0,126.9092,126.9889,126.6802,126.8296,26160.0
2023-10-03 13:00:00,127.4,127.62,127.16,127.35,53202.0,126.8694,127.0885,126.6304,126.8196,53202.0
2023-10-03 13:30:00,127.35,127.43,126.85,126.93,36242.0,126.8196,126.8993,126.3217,126.4014,36242.0
2023-10-03 14:00:00,126.91,127.03,126.43,126.54,39884.0,126.3815,126.501,125.9034,126.013,39884.0
2023-10-03 14:30:00,126.54,126.94,126.52,126.92,41401.0,126.013,126.4113,125.9931,126.3914,41401.0
2023-10-03 15:00:00,126.89,127.18,126.77,127.09,37561.0,126.3615,126.6503,126.242,126.5607,37561.0
2023-10-03 15:30:00,127.08,127.99,127.02,127.58,178257.0,126.5507,127.457,126.491,127.0487,178257.0
2023-10-04 09:30:00,127.98,129.46,127.98,128.66,53568.0,127.447,128.9208,127.447,128.1242,53568.0
2023-10-04 10:00:00,128.53,129.19,128.2,128.39,50729.0,127.9947,128.652,127.6661,127.8553,50729.0
2023-10-04 10:30:00,128.29,129.4,128.26,128.38,54564.0,127.7557,128.8611,127.7258,127.8453,54564.0
2023-10-04 11:00:00,128.37,129.58,128.26,129.55,57163.0,127.8354,129.0403,127.7258,129.0105,57163.0
2023-10-04 11:30:00,129.55,130.21,129.37,130.21,56857.0,129.0105,129.6677,128.8312,129.6677,56857.0
2023-10-04 12:00:00,130.19,130.35,129.79,130.17,56034.0,129.6478,129.8071,129.2495,129.6279,56034.0
2023-10-04 12:30:00,130.21,130.32,129.95,130.3,42028.0,129.6677,129.7772,129.4088,129.7573,42028.0
2023-10-04 13:00:00,130.31,130.36,129.85,129.88,31212.0,129.7673,129.8171,129.3092,129.3391,31212.0
2023-10-04 13:30:00,129.85,129.85,129.42,129.47,30552.0,129.3092,129.3092,128.881,128.9308,30552.0
2023-10-04 14:00:00,129.43,130.17,129.21,130.05,33409.0,128.891,129.6279,128.6719,129.5084,33409.0
2023-10-04 14:30:00,130.16,130.16,129.63,130.01,29704.0,129.6179,129.6179,129.0901,129.4685,29704.0
2023-10-04 15:00:00,129.98,130.51,129.83,130.26,77825.0,129.4387,129.9665,129.2893,129.7175,77825.0
2023-10-04 15:30:00,130.3,130.64,130.05,130.18,201546.0,129.7573,130.0959,129.5084,129.6378,201546.0
2023-10-05 09:30:00,129.5,130.77,128.72,129.54,88121.0,128.9607,130.2254,128.1839,129.0005,88121.0
2023-10-05 10:00:00,129.42,129.52,127.93,128.34,73980.0,128.881,128.9806,127.3972,127.8055,73980.0
2023-10-05 10:30:00,128.36,128.55,126.89,127.23,65015.0,127.8254,128.0146,126.3615,126.7001,65015.0
2023-10-05 11:00:00,127.25,127.73,126.79,127.61,65078.0,126.72,127.198,126.262,127.0785,65078.0
2023-10-05 11:30:00,127.56,127.75,127.01,127.01,62442.0,127.0287,127.218,126.481,126.481,62442.0
2023-10-05 12:00:00,127.02,127.63,127.02,127.48,14331.0,126.491,127.0985,126.491,126.9491,14331.0
2023-10-05 12:30:00,127.54,127.89,127.23,127.89,93813.0,127.0088,127.3574,126.7001,127.3574,93813.0
2023-10-05 13:00:00,127.9,128.31,127.82,128.04,76046.0,127.3673,127.7756,127.2877,127.5067,76046.0
2023-10-05 13:30:00,128.09,128.61,127.9,128.38,61064.0,127.5565,128.0744,127.3673,127.8453,61064.0
2023-10-05 14:00:00,128.4,128.94,128.35,128.91,52660.0,127.8652,128.403,127.8155,128.3731,52660.0
2023-10-05 14:30:00,128.91,129.25,128.88,129.03,49601.0,128.3731,128.7117,128.3432,128.4926,49601.0
2023-10-05 15:00:00,129.06,129.27,128.8,129.11,57745.0,128.5225,128.7316,128.2636,128.5723,57745.0
2023-10-05 15:30:00,129.12,129.26,128.88,129.01,311031.0,128.5822,128.7217,128.3432,128.4727,311031.0
2023-10-06 09:30:00,129.0,130.48,128.66,129.28,129079.0,128.4627,129.9366,128.1242,128.7416,129079.0
2023-10-06 10:00:00,129.23,130.3,129.01,130.25,108060.0,128.6918,129.7573,128.4727,129.7075,108060.0
2023-10-06 10:30:00,130.24,131.09,130.16,130.79,103934.0,129.6976,130.544,129.6179,130.2453,103934.0
2023-10-06 11:00:00,130.79,131.36,130.63,131.11,101878.0,130.2453,130.8129,130.086,130.564,101878.0
2023-10-06 11:30:00,131.3,131.84,131.29,131.64,77417.0,130.7532,131.2909,130.7432,131.0918,77417.0
2023-10-06 12:00:00,131.64,131.72,131.0,131.14,103409.0,131.0918,131.1714,130.4544,130.5938,103409.0
2023-10-06 12:30:00,131.14,131.28,130.84,130.87,51886.0,130.5938,130.7333,130.2951,130.325,51886.0
2023-10-06 13:00:00,130.9,131.14,130.7,131.13,35045.0,130.3548,130.5938,130.1557,130.5839,35045.0
2023-10-06 13:30:00,131.17,131.22,130.84,130.91,37981.0,130.6237,130.6735,130.2951,130.3648,37981.0
2023-10-06 14:00:00,130.88,130.94,130.78,130.89,37205.0,130.3349,130.3947,130.2353,130.3449,37205.0
2023-10-06 14:30:00,130.92,131.03,130.74,130.8,35281.0,130.3748,130.4843,130.1955,130.2552,35281.0
2023-10-06 15:00:00,130.83,130.83,130.41,130.41,61715.0,130.2851,130.2851,129.8669,129.8669,61715.0
2023-10-06 15:30:00,130.41,130.43,129.84,129.96,236032.0,129.8669,129.8868,129.2992,129.4187,236032.0
2023-10-09 09:30:00,128.93,130.48,128.57,130.23,56813.0,128.393,129.9366,128.0345,129.6876,56813.0
2023-10-09 10:00:00,130.32,131.69,129.96,131.69,45960.0,129.7772,131.1415,129.4187,131.1415,45960.0
2023-10-09 10:30:00,131.7,131.75,131.4,131.56,82828.0,131.1515,131.2013,130.8528,131.0121,82828.0
2023-10-09 11:00:00,131.56,132.09,131.48,132.04,37833.0,131.0121,131.5399,130.9324,131.4901,37833.0
2023-10-09 11:30:00,132.09,132.22,131.78,132.13,39733.0,131.5399,131.6693,131.2312,131.5797,39733.0
2023-10-09 12:00:00,132.15,132.19,131.82,131.93,28409.0,131.5996,131.6395,131.271,131.3805,28409.0
2023-10-09 12:30:00,131.98,132.62,131.89,132.61,69130.0,131.4303,132.0677,131.3407,132.0577,69130.0
2023-10-09 13:00:00,132.63,133.19,132.27,133.09,88243.0,132.0776,132.6353,131.7191,132.5357,88243.0
2023-10-09 13:30:00,133.09,133.66,133.08,133.59,78953.0,132.5357,133.1033,132.5258,133.0336,78953.0
2023-10-09 14:00:00,133.55,133.78,133.3,133.77,74463.0,132.9938,133.2228,132.7448,133.2129,74463.0
2023-10-09 14:30:00,133.76,134.23,133.62,134.16,87859.0,133.2029,133.671,133.0635,133.6013,87859.0
2023-10-09 15:00:00,134.14,134.42,133.98,134.31,174744.0,133.5813,133.8602,133.422,133.7506,174744.0
2023-10-09 15:30:00,134.32,134.5,133.91,134.01,356328.0,133.7606,133.9398,133.3523,133.4519,356328.0
2023-10-10 09:30:00,133.8,135.16,133.8,135.14,109247.0,133.2428,134.5971,133.2428,134.5772,109247.0
2023-10-10 10:00:00,135.12,136.25,135.03,135.96,106627.0,134.5573,135.6826,134.4676,135.3938,106627.0
2023-10-10 10:30:00,135.9,136.24,135.15,135.47,66754.0,135.334,135.6726,134.5871,134.9058,66754.0
2023-10-10 11:00:00,135.48,135.51,135.16,135.21,44143.0,134.9158,134.9456,134.5971,134.6469,44143.0
2023-10-10 11:30:00,135.21,135.47,135.05,135.44,63254.0,134.6469,134.9058,134.4875,134.8759,63254.0
2023-10-10 12:00:00,135.44,135.44,134.72,134.89,41474.0,134.8759,134.8759,134.1589,134.3282,41474.0
2023-10-10 12:30:00,134.89,134.89,134.45,134.59,39670.0,134.3282,134.3282,133.89,134.0295,39670.0
2023-10-10 13:00:00,134.59,134.6,134.08,134.22,50390.0,134.0295,134.0394,133.5216,133.661,50390.0
2023-10-10 13:30:00,134.22,134.26,133.91,133.96,38418.0,133.661,133.7008,133.3523,133.4021,38418.0
2023-10-10 14:00:00,133.97,134.29,133.93,134.07,35816.0,133.412,133.7307,133.3722,133.5116,35816.0
2023-10-10 14:30:00,134.16,134.41,133.97,134.22,39074.0,133.6013,133.8502,133.412,133.661,39074.0
2023-10-10 15:00:00,134.34,134.37,133.65,133.86,60171.0,133.7805,133.8104,133.0934,133.3025,60171.0
2023-10-10 15:30:00,133.88,134.76,133.82,134.39,312188.0,133.3224,134.1988,133.2627,133.8303,312188.0
2023-10-11 09:30:00,134.75,137.16,134.51,137.12,134138.0,134.1888,136.5888,133.9498,136.5489,134138.0
2023-10-11 10:00:00,137.08,137.9,137.02,137.59,199351.0,136.5091,137.3257,136.4493,137.017,199351.0
2023-10-11 10:30:00,137.53,138.83,137.3,138.78,199317.0,136.9572,138.2518,136.7282,138.202,199317.0
2023-10-11 11:00:00,138.78,139.17,137.58,137.62,168752.0,138.202,138.5904,137.007,137.0468,168752.0
2023-10-11 11:30:00,137.59,137.97,137.14,137.94,58621.0,137.017,137.3954,136.5688,137.3655,58621.0
2023-10-11 12:00:00,137.9,138.07,137.59,137.85,45800.0,137.3257,137.495,137.017,137.2759,45800.0
2023-10-11 12:30:00,137.8,137.99,137.42,137.62,37074.0,137.2261,137.4153,136.8477,137.0468,37074.0
2023-10-11 13:00:00,137.61,137.67,136.79,137.23,52500.0,137.0369,137.0966,136.2203,136.6585,52500.0
2023-10-11 13:30:00,137.25,137.37,136.96,137.36,34189.0,136.6784,136.7979,136.3896,136.7879,34189.0
2023-10-11 14:00:00,137.36,137.75,137.29,137.58,71420.0,136.7879,137.1763,136.7182,137.007,71420.0
2023-10-11 14:30:00,137.58,137.9,137.55,137.78,55040.0,137.007,137.3257,136.9771,137.2062,55040.0
2023-10-11 15:00:00,137.78,138.17,137.77,138.13,52931.0,137.2062,137.5946,137.1962,137.5547,52931.0
2023-10-11 15:30:00,138.13,138.64,137.94,138.43,295177.0,137.5547,138.0626,137.3655,137.8535,295177.0
2023-10-12 09:30:00,138.82,139.76,138.02,139.72,124810.0,138.2418,139.1779,137.4452,139.1381,124810.0
2023-10-12 10:00:00,139.76,141.08,139.3,140.64,156599.0,139.1779,140.4924,138.7198,140.0543,156599.0
2023-10-12 10:30:00,140.72,141.18,140.44,140.87,86874.0,140.1339,140.592,139.8551,140.2833,86874.0
2023-10-12 11:00:00,140.78,141.38,140.52,140.89,83372.0,140.1937,140.7912,139.9348,140.3032,83372.0
2023-10-12 11:30:00,140.91,140.92,140.42,140.75,54176.0,140.3231,140.3331,139.8352,140.1638,54176.0
2023-10-12 12:00:00,140.75,140.81,139.87,140.33,43464.0,140.1638,140.2236,139.2875,139.7456,43464.0
2023-10-12 12:30:00,140.3,140.58,140.06,140.33,40100.0,139.7157,139.9945,139.4767,139.7456,40100.0
2023-10-12 13:00:00,140.33,140.33,138.79,138.79,46569.0,139.7456,139.7456,138.212,138.212,46569.0
2023-10-12 13:30:00,138.76,139.11,138.62,138.7,77578.0,138.1821,138.5306,138.0427,138.1223,77578.0
2023-10-12 14:00:00,138.72,138.8,138.0,138.53,74586.0,138.1423,138.2219,137.4253,137.9531,74586.0
2023-10-12 14:30:00,138.42,139.36,138.36,139.25,48302.0,137.8435,138.7796,137.7838,138.6701,48302.0
2023-10-12 15:00:00,139.25,139.41,138.98,139.1,56933.0,138.6701,138.8294,138.4012,138.5207,56933.0
2023-10-12 15:30:00,139.07,139.29,138.61,139.12,255487.0,138.4908,138.7099,138.0327,138.5406,255487.0
2023-10-13 09:30:00,138.5,139.91,137.64,138.29,107160.0,137.9232,139.3273,137.0668,137.7141,107160.0
2023-10-13 10:00:00,138.26,138.45,137.11,137.9,96961.0,137.6842,137.8734,136.539,137.3257,96961.0
2023-10-13 10:30:00,137.84,138.64,137.53,137.53,42201.0,137.2659,138.0626,136.9572,136.9572,42201.0
2023-10-13 11:00:00,137.52,137.52,135.94,136.16,58756.0,136.9473,136.9473,135.3738,135.5929,58756.0
2023-10-13 11:30:00,136.04,136.62,136.0,136.33,85527.0,135.4734,136.051,135.4336,135.7622,85527.0
2023-10-13 12:00:00,136.32,137.37,136.27,137.36,75580.0,135.7523,136.7979,135.7025,136.7879,75580.0
2023-10-13 12:30:00,137.35,137.45,137.03,137.23,26094.0,136.778,136.8776,136.4593,136.6585,26094.0
2023-10-13 13:00:00,137.22,137.22,135.26,135.26,36677.0,136.6485,136.6485,134.6967,134.6967,36677.0
2023-10-13 13:30:00,135.31,136.0,135.07,135.84,34586.0,134.7465,135.4336,134.5075,135.2743,34586.0
2023-10-13 14:00:00,135.87,135.92,135.31,135.49,30736.0,135.3041,135.3539,134.7465,134.9257,30736.0
2023-10-13 14:30:00,135.5,135.88,135.46,135.82,31181.0,134.9357,135.3141,134.8958,135.2543,31181.0
2023-10-13 15:00:00,135.85,136.03,135.52,135.57,55938.0,135.2842,135.4635,134.9556,135.0054,55938.0
2023-10-13 15:30:00,135.59,136.32,135.49,135.98,300711.0,135.0253,135.7523,134.9257,135.4137,300711.0
2023-10-16 09:30:00,136.79,138.53,136.75,137.27,102023.0,136.2203,137.9531,136.1805,136.6983,102023.0
2023-10-16 10:00:00,137.34,138.9,137.14,138.84,89390.0,136.768,138.3215,136.5688,138.2618,89390.0
2023-10-16 10:30:00,138.86,139.49,138.74,139.06,78663.0,138.2817,138.9091,138.1622,138.4808,78663.0
2023-10-16 11:00:00,139.06,139.15,138.25,138.46,70909.0,138.4808,138.5705,137.6742,137.8833,70909.0
2023-10-16 11:30:00,138.46,138.73,138.33,138.4,28193.0,137.8833,138.1522,137.7539,137.8236,28193.0
2023-10-16 12:00:00,138.45,138.54,138.02,138.34,31864.0,137.8734,137.963,137.4452,137.7638,31864.0
2023-10-16 12:30:00,138.34,138.43,138.04,138.35,18378.0,137.7638,137.8535,137.4651,137.7738,18378.0
2023-10-16 13:00:00,138.42,138.79,137.86,138.02,67348.0,137.8435,138.212,137.2858,137.4452,67348.0
2023-10-16 13:30:00,138.01,138.05,137.76,137.86,21328.0,137.4352,137.4751,137.1863,137.2858,21328.0
2023-10-16 14:00:00,137.89,137.99,137.65,137.89,25412.0,137.3157,137.4153,137.0767,137.3157,25412.0
2023-10-16 14:30:00,137.93,138.01,137.67,137.74,33946.0,137.3556,137.4352,137.0966,137.1663,33946.0
2023-10-16 15:00:00,137.73,138.04,137.65,137.77,41305.0,137.1564,137.4651,137.0767,137.1962,41305.0
2023-10-16 15:30:00,137.73,137.76,137.03,137.19,207452.0,137.1564,137.1863,136.4593,136.6186,207452.0
2023-10-17 09:30:00,136.0,137.12,135.57,137.12,100561.0,135.4336,136.5489,135.0054,136.5489,100561.0
2023-10-17 10:00:00,137.1,137.98,136.52,137.72,102948.0,136.529,137.4053,135.9514,137.1464,102948.0
2023-10-17 10:30:00,137.68,138.75,137.65,138.0,87213.0,137.1066,138.1721,137.0767,137.4253,87213.0
2023-10-17 11:00:00,137.93,138.39,137.62,137.97,47082.0,137.3556,137.8136,137.0468,137.3954,47082.0
2023-10-17 11:30:00,137.97,138.68,137.95,138.57,34555.0,137.3954,138.1024,137.3755,137.9929,34555.0
2023-10-17 12:00:00,138.59,138.65,137.96,138.0,54127.0,138.0128,138.0726,137.3854,137.4253,54127.0
2023-10-17 12:30:00,138.05,138.15,137.59,137.73,47641.0,137.4751,137.5746,137.017,137.1564,47641.0
2023-10-17 13:00:00,137.74,138.08,137.65,137.81,31773.0,137.1663,137.5049,137.0767,137.2361,31773.0
2023-10-17 13:30:00,137.78,138.17,137.47,137.85,37166.0,137.2062,137.5946,136.8975,137.2759,37166.0
2023-10-17 14:00:00,137.87,138.07,137.72,138.02,41591.0,137.2958,137.495,137.1464,137.4452,41591.0
2023-10-17 14:30:00,138.03,138.18,137.63,137.69,33220.0,137.4551,137.6045,137.0568,137.1166,33220.0
2023-10-17 15:00:00,137.68,137.73,137.39,137.61,53057.0,137.1066,137.1564,136.8178,137.0369,53057.0
2023-10-17 15:30:00,137.59,137.75,137.03,137.33,255887.0,137.017,137.1763,136.4593,136.7581,255887.0
2023-10-18 09:30:00,136.0,137.01,135.24,136.18,78079.0,135.4336,136.4394,134.6768,135.6128,78079.0
2023-10-18 10:00:00,136.01,137.07,135.69,136.3,51479.0,135.4436,136.4991,135.1249,135.7323,51479.0
2023-10-18 10:30:00,136.28,136.28,135.63,135.82,55982.0,135.7124,135.7124,135.0651,135.2543,55982.0
2023-10-18 11:00:00,135.87,136.0,135.42,135.72,41233.0,135.3041,135.4336,134.856,135.1548,41233.0
2023-10-18 11:30:00,135.7,136.6,135.7,135.8,59090.0,135.1348,136.0311,135.1348,135.2344,59090.0
2023-10-18 12:00:00,135.74,136.18,135.44,135.97,28727.0,135.1747,135.6128,134.8759,135.4037,28727.0
2023-10-18 12:30:00,135.97,136.1,135.44,135.5,35459.0,135.4037,135.5332,134.8759,134.9357,35459.0
2023-10-18 13:00:00,135.44,136.05,135.34,135.89,35189.0,134.8759,135.4834,134.7763,135.3241,35189.0
2023-10-18 13:30:00,135.85,135.88,135.0,135.36,28912.0,135.2842,135.3141,134.4378,134.7963,28912.0
2023-10-18 14:00:00,135.36,135.53,135.07,135.2,28979.0,134.7963,134.9656,134.5075,134.6369,28979.0
2023-10-18 14:30:00,135.16,135.55,135.16,135.41,34462.0,134.5971,134.9855,134.5971,134.8461,34462.0
2023-10-18 15:00:00,135.37,135.37,134.74,134.92,35424.0,134.8062,134.8062,134.1788,134.3581,35424.0
2023-10-18 15:30:00,134.98,135.47,134.67,135.41,232326.0,134.4178,134.9058,134.1091,134.8461,232326.0
2023-10-19 09:30:00,136.28,136.88,132.46,133.75,123047.0,135.7124,136.3099,131.9083,133.193,123047.0
2023-10-19 10:00:00,133.89,134.11,133.02,133.02,45324.0,133.3324,133.5515,132.466,132.466,45324.0
2023-10-19 10:30:00,132.95,133.51,132.76,132.86,23741.0,132.3963,132.954,132.2071,132.3067,23741.0
2023-10-19 11:00:00,132.83,132.99,131.8,132.02,52385.0,132.2768,132.4361,131.2511,131.4702,52385.0
2023-10-19 11:30:00,132.09,132.87,132.08,132.65,37432.0,131.5399,132.3166,131.5299,132.0975,37432.0
2023-10-19 12:00:00,132.65,133.5,132.42,132.93,49922.0,132.0975,132.944,131.8685,132.3764,49922.0
2023-10-19 12:30:00,132.92,132.99,131.36,132.32,51323.0,132.3664,132.4361,130.8129,131.7689,51323.0
2023-10-19 13:00:00,132.37,133.0,132.29,132.42,33411.0,131.8187,132.4461,131.739,131.8685,33411.0
2023-10-19 13:30:00,132.54,132.66,131.35,131.47,40516.0,131.988,132.1075,130.803,130.9225,40516.0
2023-10-19 14:00:00,131.47,131.65,131.15,131.22,30888.0,130.9225,131.1017,130.6038,130.6735,30888.0
2023-10-19 14:30:00,131.28,131.28,130.27,130.52,128803.0,130.7333,130.7333,129.7275,129.9764,128803.0
2023-10-19 15:00:00,130.57,130.93,130.46,130.66,52808.0,130.0262,130.3847,129.9167,130.1158,52808.0
2023-10-19 15:30:00,130.66,130.85,130.1,130.36,334858.0,130.1158,130.305,129.5582,129.8171,334858.0
2023-10-20 09:30:00,129.75,130.09,127.67,127.92,160029.0,129.2096,129.5482,127.1383,127.3872,160029.0
2023-10-20 10:00:00,127.86,128.06,125.55,125.76,230113.0,127.3275,127.5267,125.0271,125.2362,230113.0
2023-10-20 10:30:00,125.76,126.1,124.6,124.62,171624.0,125.2362,125.5748,124.0811,124.101,171624.0
2023-10-20 11:00:00,124.62,125.74,124.48,125.24,106318.0,124.101,125.2163,123.9616,124.7184,106318.0
2023-10-20 11:30:00,125.22,126.41,125.15,126.17,75365.0,124.6985,125.8835,124.6288,125.6445,75365.0
2023-10-20 12:00:00,126.2,126.27,125.51,125.96,48858.0,125.6744,125.7441,124.9873,125.4354,48858.0
2023-10-20 12:30:00,126.01,127.36,125.96,127.22,43301.0,125.4852,126.8296,125.4354,126.6902,43301.0
2023-10-20 13:00:00,127.22,127.4,126.73,127.16,44955.0,126.6902,126.8694,126.2022,126.6304,44955.0
2023-10-20 13:30:00,127.16,127.16,126.5,126.75,76686.0,126.6304,126.6304,125.9732,126.2221,76686.0
2023-10-20 14:00:00,126.75,126.75,125.62,125.8,62739.0,126.2221,126.2221,125.0968,125.2761,62739.0
2023-10-20 14:30:00,125.8,125.8,125.25,125.4,66024.0,125.2761,125.2761,124.7284,124.8777,66024.0
2023-10-20 15:00:00,125.4,125.54,125.0,125.28,100716.0,124.8777,125.0172,124.4794,124.7582,100716.0
2023-10-20 15:30:00,125.28,125.58,124.85,125.04,462605.0,124.7582,125.057,124.33,124.5192,462605.0
2023-10-23 09:30:00,124.26,124.56,122.64,124.37,127657.0,123.7425,124.0412,122.1292,123.852,127657.0
2023-10-23 10:00:00,124.55,125.58,124.17,125.19,78552.0,124.0313,125.057,123.6529,124.6686,78552.0
2023-10-23 10:30:00,125.19,125.3,124.51,125.17,51543.0,124.6686,124.7782,123.9914,124.6487,51543.0
2023-10-23 11:00:00,125.16,125.66,124.97,125.43,41057.0,124.6387,125.1367,124.4495,124.9076,41057.0
2023-10-23 11:30:00,125.43,125.54,125.12,125.46,44347.0,124.9076,125.0172,124.5989,124.9375,44347.0
2023-10-23 12:00:00,125.4,125.4,124.9,125.23,38133.0,124.8777,124.8777,124.3798,124.7084,38133.0
2023-10-23 12:30:00,125.23,125.83,125.17,125.83,47192.0,124.7084,125.3059,124.6487,125.3059,47192.0
2023-10-23 13:00:00,125.83,125.83,124.93,125.01,46072.0,125.3059,125.3059,124.4097,124.4894,46072.0
2023-10-23 13:30:00,125.02,125.29,124.77,125.07,43381.0,124.4993,124.7682,124.2504,124.5491,43381.0
2023-10-23 14:00:00,125.07,125.28,124.89,125.01,45942.0,124.5491,124.7582,124.3699,124.4894,45942.0
2023-10-23 14:30:00,125.01,125.33,125.01,125.15,54279.0,124.4894,124.808,124.4894,124.6288,54279.0
2023-10-23 15:00:00,125.15,125.17,124.42,124.52,72271.0,124.6288,124.6487,123.9018,124.0014,72271.0
2023-10-23 15:30:00,124.5,124.77,123.96,124.21,303400.0,123.9815,124.2504,123.4437,123.6927,303400.0
2023-10-24 09:30:00,124.4,124.75,123.56,124.47,86277.0,123.8819,124.2304,123.0454,123.9516,86277.0
2023-10-24 10:00:00,124.41,125.0,124.3,124.92,66996.0,123.8919,124.4794,123.7823,124.3997,66996.0
2023-10-24 10:30:00,124.99,125.09,124.49,124.84,76308.0,124.4694,124.569,123.9715,124.3201,76308.0
2023-10-24 11:00:00,124.88,125.14,124.14,124.21,41026.0,124.3599,124.6188,123.623,123.6927,41026.0
2023-10-24 11:30:00,124.17,124.3,124.0,124.26,36590.0,123.6529,123.7823,123.4836,123.7425,36590.0
2023-10-24 12:00:00,124.31,124.4,123.44,123.56,40043.0,123.7923,123.8819,122.9259,123.0454,40043.0
2023-10-24 12:30:00,123.55,123.64,123.31,123.61,40506.0,123.0354,123.1251,122.7964,123.0952,40506.0
2023-10-24 13:00:00,123.65,124.57,123.6,124.26,72961.0,123.135,124.0512,123.0852,123.7425,72961.0
2023-10-24 13:30:00,124.3,124.55,124.12,124.51,51365.0,123.7823,124.0313,123.6031,123.9914,51365.0
2023-10-24 14:00:00,124.5,124.9,124.5,124.75,101775.0,123.9815,124.3798,123.9815,124.2304,101775.0
2023-10-24 14:30:00,124.77,124.86,124.26,124.29,60716.0,124.2504,124.34,123.7425,123.7724,60716.0
2023-10-24 15:00:00,124.3,125.05,124.29,124.87,88566.0,123.7823,124.5292,123.7724,124.3499,88566.0
2023-10-24 15:30:00,124.9,125.02,124.36,124.46,260901.0,124.3798,124.4993,123.8421,123.9417,260901.0
2023-10-25 09:30:00,124.02,124.2,122.56,123.05,58267.0,123.5035,123.6827,122.0496,122.5375,58267.0
2023-10-25 10:00:00,123.03,123.91,122.65,123.49,87294.0,122.5176,123.3939,122.1392,122.9757,87294.0
2023-10-25 10:30:00,123.49,123.74,123.08,123.41,126050.0,122.9757,123.2247,122.5674,122.896,126050.0
2023-10-25 11:00:00,123.52,124.0,123.14,123.55,38824.0,123.0056,123.4836,122.6272,123.0354,38824.0
2023-10-25 11:30:00,123.46,123.47,121.97,122.47,62410.0,122.9458,122.9558,121.462,121.9599,62410.0
2023-10-25 12:00:00,122.42,122.88,122.01,122.27,88486.0,121.9102,122.3682,121.5019,121.7608,88486.0
2023-10-25 12:30:00,122.3,122.34,121.88,122.15,32429.0,121.7907,121.8305,121.3724,121.6413,32429.0
2023-10-25 13:00:00,122.11,122.16,121.81,121.93,49022.0,121.6014,121.6512,121.3027,121.4222,49022.0
2023-10-25 13:30:00,121.85,122.12,121.52,122.12,47644.0,121.3425,121.6114,121.0139,121.6114,47644.0
2023-10-25 14:00:00,122.04,122.55,122.01,122.15,43396.0,121.5317,122.0396,121.5019,121.6413,43396.0
2023-10-25 14:30:00,122.16,122.22,121.71,121.71,48276.0,121.6512,121.711,121.2031,121.2031,48276.0
2023-10-25 15:00:00,121.75,121.9,121.1,121.42,135678.0,121.2429,121.3923,120.5956,120.9143,135678.0
2023-10-25 15:30:00,121.48,122.0,121.4,121.81,354987.0,120.9741,121.4919,120.8944,121.3027,354987.0
2023-10-26 09:30:00,121.5,122.81,120.95,121.42,83573.0,120.994,122.2985,120.4463,120.9143,83573.0
2023-10-26 10:00:00,121.46,122.06,121.12,122.06,82955.0,120.9541,121.5516,120.6156,121.5516,82955.0
2023-10-26 10:30:00,122.18,122.37,121.24,122.18,69547.0,121.6712,121.8604,120.7351,121.6712,69547.0
2023-10-26 11:00:00,122.14,122.25,121.41,121.51,79817.0,121.6313,121.7409,120.9044,121.0039,79817.0
2023-10-26 11:30:00,121.46,121.66,121.02,121.51,69980.0,120.9541,121.1533,120.516,121.0039,69980.0
2023-10-26 12:00:00,121.57,121.57,120.48,120.57,34239.0,121.0637,121.0637,119.9782,120.0679,34239.0
2023-10-26 12:30:00,120.5,120.72,120.4,120.63,37822.0,119.9981,120.2172,119.8986,120.1276,37822.0
2023-10-26 13:00:00,120.6,121.62,120.54,120.94,62374.0,120.0977,121.1135,120.038,120.4363,62374.0
2023-10-26 13:30:00,120.94,121.68,120.86,121.53,121502.0,120.4363,121.1732,120.3566,121.0239,121502.0
2023-10-26 14:00:00,121.52,122.61,121.44,122.61,49794.0,121.0139,122.0994,120.9342,122.0994,49794.0
2023-10-26 14:30:00,122.58,123.06,122.32,122.83,101417.0,122.0695,122.5475,121.8106,122.3184,101417.0
2023-10-26 15:00:00,122.85,123.25,122.57,123.19,129490.0,122.3384,122.7367,122.0595,122.6769,129490.0
2023-10-26 15:30:00,123.19,123.19,121.66,121.89,334243.0,122.6769,122.6769,121.1533,121.3824,334243.0
2023-10-27 09:30:00,121.98,122.77,120.8,121.02,42699.0,121.472,122.2587,120.2969,120.516,42699.0
2023-10-27 10:00:00,121.01,122.99,120.87,122.94,56753.0,120.506,122.4778,120.3666,122.428,56753.0
2023-10-27 10:30:00,122.94,123.01,122.18,122.43,42914.0,122.428,122.4977,121.6712,121.9201,42914.0
2023-10-27 11:00:00,122.47,123.06,122.29,122.89,60802.0,121.9599,122.5475,121.7807,122.3782,60802.0
2023-10-27 11:30:00,122.73,123.01,122.44,123.01,29857.0,122.2189,122.4977,121.9301,122.4977,29857.0
2023-10-27 12:00:00,123.09,123.14,122.62,122.8,26966.0,122.5774,122.6272,122.1093,122.2886,26966.0
2023-10-27 12:30:00,122.8,122.89,122.47,122.52,19766.0,122.2886,122.3782,121.9599,122.0097,19766.0
2023-10-27 13:00:00,122.52,122.57,121.78,122.01,44116.0,122.0097,122.0595,121.2728,121.5019,44116.0
2023-10-27 13:30:00,122.06,122.21,121.9,122.08,61048.0,121.5516,121.701,121.3923,121.5716,61048.0
2023-10-27 14:00:00,122.09,122.23,121.91,121.93,37601.0,121.5815,121.7209,121.4023,121.4222,37601.0
2023-10-27 14:30:00,121.96,122.6,121.96,122.29,38124.0,121.4521,122.0894,121.4521,121.7807,38124.0
2023-10-27 15:00:00,122.35,122.38,121.91,122.14,37125.0,121.8404,121.8703,121.4023,121.6313,37125.0
2023-10-27 15:30:00,122.15,122.77,121.87,122.56,240186.0,121.6413,122.2587,121.3624,122.0496,240186.0
2023-10-30 09:30:00,123.61,124.55,123.46,124.15,76960.0,123.0952,124.0313,122.9458,123.6329,76960.0
2023-10-30 10:00:00,124.19,124.27,122.55,122.69,44647.0,123.6728,123.7524,122.0396,122.179,44647.0
2023-10-30 10:30:00,122.64,122.75,121.15,122.0,69917.0,122.1292,122.2388,120.6454,121.4919,69917.0
2023-10-30 11:00:00,122.04,122.36,121.69,121.71,43893.0,121.5317,121.8504,121.1832,121.2031,43893.0
2023-10-30 11:30:00,121.77,121.79,121.24,121.42,41954.0,121.2629,121.2828,120.7351,120.9143,41954.0
2023-10-30 12:00:00,121.41,121.79,121.27,121.35,82922.0,120.9044,121.2828,120.7649,120.8446,82922.0
2023-10-30 12:30:00,121.27,121.44,120.92,120.96,25212.0,120.7649,120.9342,120.4164,120.4562,25212.0
2023-10-30 13:00:00,121.02,121.29,120.8,121.21,33651.0,120.516,120.7849,120.2969,120.7052,33651.0
2023-10-30 13:30:00,121.28,121.75,121.15,121.63,43114.0,120.7749,121.2429,120.6454,121.1234,43114.0
2023-10-30 14:00:00,121.65,121.69,120.79,120.87,86419.0,121.1434,121.1832,120.2869,120.3666,86419.0
2023-10-30 14:30:00,120.86,121.06,120.27,120.38,88033.0,120.3566,120.5558,119.7691,119.8786,88033.0
2023-10-30 15:00:00,120.39,121.12,120.02,120.9,133222.0,119.8886,120.6156,119.5201,120.3965,133222.0
2023-10-30 15:30:00,120.9,121.15,120.35,120.42,286359.0,120.3965,120.6454,119.8488,119.9185,286359.0
2023-10-31 09:30:00,120.45,120.98,119.24,120.75,71090.0,119.9484,120.4761,118.7434,120.2471,71090.0
2023-10-31 10:00:00,120.89,121.85,120.42,121.56,48072.0,120.3865,121.3425,119.9185,121.0537,48072.0
2023-10-31 10:30:00,121.73,122.86,121.29,122.71,145491.0,121.223,122.3483,120.7849,122.1989,145491.0
2023-10-31 11:00:00,122.71,122.76,121.85,121.85,43189.0,122.1989,122.2487,121.3425,121.3425,43189.0
2023-10-31 11:30:00,122.0,122.41,121.74,122.26,44443.0,121.4919,121.9002,121.233,121.7508,44443.0
2023-10-31 12:00:00,122.26,122.36,121.75,121.88,44324.0,121.7508,121.8504,121.2429,121.3724,44324.0
2023-10-31 12:30:00,121.9,122.22,121.61,121.9,37547.0,121.3923,121.711,121.1035,121.3923,37547.0
2023-10-31 13:00:00,122.01,122.24,121.86,122.07,47275.0,121.5019,121.7309,121.3525,121.5616,47275.0
2023-10-31 13:30:00,122.07,122.93,122.05,122.74,45039.0,121.5616,122.418,121.5417,122.2288,45039.0
2023-10-31 14:00:00,122.8,122.94,122.4,122.4,68016.0,122.2886,122.428,121.8902,121.8902,68016.0
2023-10-31 14:30:00,122.36,122.96,122.36,122.94,35658.0,121.8504,122.4479,121.8504,122.428,35658.0
2023-10-31 15:00:00,122.91,123.02,122.62,122.83,46181.0,122.3981,122.5077,122.1093,122.3184,46181.0
2023-10-31 15:30:00,122.83,123.09,122.42,122.8,257655.0,122.3184,122.5774,121.9102,122.2886,257655.0
2023-11-01 09:30:00,122.58,123.9,122.58,123.76,41560.0,122.0695,123.384,122.0695,123.2446,41560.0
2023-11-01 10:00:00,123.92,124.23,122.9,123.31,67980.0,123.4039,123.7126,122.3882,122.7964,67980.0
2023-11-01 10:30:00,123.37,123.87,123.35,123.44,41461.0,122.8562,123.3541,122.8363,122.9259,41461.0
2023-11-01 11:00:00,123.41,123.75,122.54,122.72,39848.0,122.896,123.2346,122.0297,122.2089,39848.0
2023-11-01 11:30:00,122.73,123.48,122.64,123.39,34048.0,122.2189,122.9657,122.1292,122.8761,34048.0
2023-11-01 12:00:00,123.39,123.45,122.92,123.06,24046.0,122.8761,122.9359,122.4081,122.5475,24046.0
2023-11-01 12:30:00,123.07,123.39,122.95,123.24,31498.0,122.5574,122.8761,122.4379,122.7267,31498.0
2023-11-01 13:00:00,123.24,123.63,123.13,123.35,19992.0,122.7267,123.1151,122.6172,122.8363,19992.0
2023-11-01 13:30:00,123.35,123.64,123.32,123.6,18039.0,122.8363,123.1251,122.8064,123.0852,18039.0
2023-11-01 14:00:00,123.64,123.86,123.31,123.52,29370.0,123.1251,123.3442,122.7964,123.0056,29370.0
2023-11-01 14:30:00,123.57,123.94,122.96,123.75,63801.0,123.0554,123.4238,122.4479,123.2346,63801.0
2023-11-01 15:00:00,123.79,124.41,123.69,124.21,46279.0,123.2744,123.8919,123.1749,123.6927,46279.0
2023-11-01 15:30:00,124.18,124.85,124.13,124.82,251362.0,123.6628,124.33,123.613,124.3002,251362.0
2023-11-02 09:30:00,126.09,126.96,125.38,125.85,95694.0,125.5649,126.4312,124.8578,125.3259,95694.0
2023-11-02 10:00:00,125.78,126.02,125.47,125.68,61094.0,125.2562,125.4952,124.9474,125.1566,61094.0
2023-11-02 10:30:00,125.59,126.01,125.19,125.97,58028.0,125.0669,125.4852,124.6686,125.4454,58028.0
2023-11-02 11:00:00,125.97,126.01,125.06,125.06,43666.0,125.4454,125.4852,124.5392,124.5392,43666.0
2023-11-02 11:30:00,125.13,125.13,124.4,124.51,38010.0,124.6089,124.6089,123.8819,123.9914,38010.0
2023-11-02 12:00:00,124.52,124.58,123.91,124.03,33221.0,124.0014,124.0612,123.3939,123.5134,33221.0
2023-11-02 12:30:00,124.07,124.45,123.89,124.25,76371.0,123.5533,123.9317,123.374,123.7325,76371.0
2023-11-02 13:00:00,124.26,124.93,124.17,124.79,45333.0,123.7425,124.4097,123.6529,124.2703,45333.0
2023-11-02 13:30:00,124.79,125.08,124.67,124.95,31021.0,124.2703,124.5591,124.1508,124.4296,31021.0
2023-11-02 14:00:00,124.96,125.09,124.81,125.03,31346.0,124.4396,124.569,124.2902,124.5093,31346.0
2023-11-02 14:30:00,125.03,125.2,124.9,125.18,35373.0,124.5093,124.6786,124.3798,124.6587,35373.0
2023-11-02 15:00:00,125.18,125.34,124.99,125.03,58706.0,124.6587,124.818,124.4694,124.5093,58706.0
2023-11-02 15:30:00,125.03,125.15,124.69,125.01,227799.0,124.5093,124.6288,124.1707,124.4894,227799.0
2023-11-03 09:30:00,125.7,127.97,125.7,127.69,86159.0,125.1765,127.437,125.1765,127.1582,86159.0
2023-11-03 10:00:00,127.93,127.93,127.03,127.17,69710.0,127.3972,127.3972,126.501,126.6404,69710.0
2023-11-03 10:30:00,127.18,127.56,126.9,127.54,78455.0,126.6503,127.0287,126.3715,127.0088,78455.0
2023-11-03 11:00:00,127.49,127.82,127.3,127.51,66278.0,126.959,127.2877,126.7698,126.979,66278.0
2023-11-03 11:30:00,127.51,128.07,127.42,127.77,42513.0,126.979,127.5366,126.8893,127.2379,42513.0
2023-11-03 12:00:00,127.78,128.08,127.37,127.66,45826.0,127.2478,127.5466,126.8395,127.1283,45826.0
2023-11-03 12:30:00,127.7,127.89,127.64,127.78,28031.0,127.1682,127.3574,127.1084,127.2478,28031.0
2023-11-03 13:00:00,127.74,128.01,127.7,127.95,32878.0,127.208,127.4769,127.1682,127.4171,32878.0
2023-11-03 13:30:00,127.94,128.35,127.8,128.31,33370.0,127.4072,127.8155,127.2677,127.7756,33370.0
2023-11-03 14:00:00,128.3,128.55,128.22,128.39,33315.0,127.7657,128.0146,127.686,127.8553,33315.0
2023-11-03 14:30:00,128.33,128.84,128.33,128.84,35903.0,127.7955,128.3034,127.7955,128.3034,35903.0
2023-11-03 15:00:00,128.81,129.0,128.69,128.77,45752.0,128.2735,128.4627,128.154,128.2337,45752.0
2023-11-03 15:30:00,128.76,128.86,128.11,128.4,210272.0,128.2237,128.3233,127.5765,127.8652,210272.0
2023-11-06 09:30:00,128.28,128.8,126.8,127.31,85201.0,127.7457,128.2636,126.2719,126.7798,85201.0
2023-11-06 10:00:00,127.3,127.3,126.75,126.96,50703.0,126.7698,126.7698,126.2221,126.4312,50703.0
2023-11-06 10:30:00,126.98,127.35,126.74,127.13,63473.0,126.4512,126.8196,126.2122,126.6005,63473.0
2023-11-06 11:00:00,127.18,127.18,126.44,126.49,42503.0,126.6503,126.6503,125.9134,125.9632,42503.0
2023-11-06 11:30:00,126.42,126.59,126.07,126.59,45067.0,125.8935,126.0628,125.5449,126.0628,45067.0
2023-11-06 12:00:00,126.64,126.8,126.49,126.68,27303.0,126.1126,126.2719,125.9632,126.1524,27303.0
2023-11-06 12:30:00,126.69,126.93,126.53,126.83,110673.0,126.1624,126.4014,126.003,126.3018,110673.0
2023-11-06 13:00:00,126.77,126.83,126.21,126.44,29286.0,126.242,126.3018,125.6844,125.9134,29286.0
2023-11-06 13:30:00,126.5,127.06,126.5,126.76,16869.0,125.9732,126.5308,125.9732,126.2321,16869.0
2023-11-06 14:00:00,126.85,126.85,126.63,126.68,15995.0,126.3217,126.3217,126.1026,126.1524,15995.0
2023-11-06 14:30:00,126.67,126.9,126.52,126.84,30381.0,126.1425,126.3715,125.9931,126.3117,30381.0
2023-11-06 15:00:00,126.84,126.86,126.33,126.44,51457.0,126.3117,126.3317,125.8039,125.9134,51457.0
2023-11-06 15:30:00,126.43,127.2,126.32,127.16,226064.0,125.9034,126.6702,125.7939,126.6304,226064.0
2023-11-07 09:30:00,126.24,126.33,125.13,125.74,32153.0,125.7142,125.8039,124.6089,125.2163,32153.0
2023-11-07 10:00:00,125.86,126.22,125.74,126.07,42387.0,125.3358,125.6943,125.2163,125.5449,42387.0
2023-11-07 10:30:00,126.07,126.79,126.06,126.41,81844.0,125.5449,126.262,125.535,125.8835,81844.0
2023-11-07 11:00:00,126.48,126.49,125.69,125.82,22662.0,125.9532,125.9632,125.1665,125.296,22662.0
2023-11-07 11:30:00,125.87,126.17,125.27,125.36,28123.0,125.3458,125.6445,124.7483,124.8379,28123.0
2023-11-07 12:00:00,125.34,125.35,125.11,125.2,29781.0,124.818,124.8279,124.5889,124.6786,29781.0
2023-11-07 12:30:00,125.16,125.67,125.13,125.61,15480.0,124.6387,125.1466,124.6089,125.0869,15480.0
2023-11-07 13:00:00,125.67,126.16,125.56,126.12,20021.0,125.1466,125.6346,125.0371,125.5947,20021.0
2023-11-07 13:30:00,126.14,126.25,125.96,126.1,14049.0,125.6147,125.7242,125.4354,125.5748,14049.0
2023-11-07 14:00:00,126.07,126.41,126.07,126.32,15080.0,125.5449,125.8835,125.5449,125.7939,15080.0
2023-11-07 14:30:00,126.33,126.41,126.06,126.32,14447.0,125.8039,125.8835,125.535,125.7939,14447.0
2023-11-07 15:00:00,126.32,126.53,126.25,126.44,21236.0,125.7939,126.003,125.7242,125.9134,21236.0
2023-11-07 15:30:00,126.42,126.61,126.0,126.31,83217.0,125.8935,126.0827,125.4752,125.7839,83217.0
2023-11-08 09:30:00,126.45,128.07,126.45,127.96,30143.0,125.9234,127.5366,125.9234,127.4271,30143.0
2023-11-08 10:00:00,128.02,128.09,127.41,127.56,25735.0,127.4868,127.5565,126.8794,127.0287,25735.0
2023-11-08 10:30:00,127.6,127.7,126.94,126.95,25574.0,127.0686,127.1682,126.4113,126.4213,25574.0
2023-11-08 11:00:00,127.0,127.33,126.81,127.06,31637.0,126.4711,126.7997,126.2819,126.5308,31637.0
2023-11-08 11:30:00,127.06,127.4,126.74,126.75,30904.0,126.5308,126.8694,126.2122,126.2221,30904.0
2023-11-08 12:00:00,126.75,126.82,126.01,126.31,21591.0,126.2221,126.2918,125.4852,125.7839,21591.0
2023-11-08 12:30:00,126.28,126.29,126.05,126.21,17151.0,125.7541,125.764,125.525,125.6844,17151.0
2023-11-08 13:00:00,126.23,126.74,126.14,126.49,24926.0,125.7043,126.2122,125.6147,125.9632,24926.0
2023-11-08 13:30:00,126.55,127.02,126.46,127.02,15092.0,126.023,126.491,125.9333,126.491,15092.0
2023-11-08 14:00:00,126.99,127.33,126.99,127.31,14497.0,126.4611,126.7997,126.4611,126.7798,14497.0
2023-11-08 14:30:00,127.33,127.55,127.11,127.11,30179.0,126.7997,127.0188,126.5806,126.5806,30179.0
2023-11-08 15:00:00,127.09,127.11,126.82,126.86,32186.0,126.5607,126.5806,126.2918,126.3317,32186.0
2023-11-08 15:30:00,126.82,126.82,126.41,126.59,111063.0,126.2918,126.2918,125.8835,126.0628,111063.0
2023-11-09 09:30:00,126.81,127.79,126.51,127.11,33627.0,126.2819,127.2578,125.9831,126.5806,33627.0
2023-11-09 10:00:00,127.2,127.22,126.57,126.57,33535.0,126.6702,126.6902,126.0429,126.0429,33535.0
2023-11-09 10:30:00,126.53,126.68,126.17,126.66,26724.0,126.003,126.1524,125.6445,126.1325,26724.0
2023-11-09 11:00:00,126.64,126.91,126.58,126.68,34534.0,126.1126,126.3815,126.0528,126.1524,34534.0
2023-11-09 11:30:00,126.68,126.87,126.4,126.74,32287.0,126.1524,126.3416,125.8736,126.2122,32287.0
2023-11-09 12:00:00,126.65,126.7,126.26,126.52,20982.0,126.1225,126.1723,125.7342,125.9931,20982.0
2023-11-09 12:30:00,126.54,126.78,126.47,126.73,23769.0,126.013,126.252,125.9433,126.2022,23769.0
2023-11-09 13:00:00,126.7,126.74,126.0,126.64,38668.0,126.1723,126.2122,125.4752,126.1126,38668.0
2023-11-09 13:30:00,126.59,126.82,125.81,125.91,61466.0,126.0628,126.2918,125.286,125.3856,61466.0
2023-11-09 14:00:00,125.88,125.88,124.83,125.21,77356.0,125.3557,125.3557,124.3101,124.6885,77356.0
2023-11-09 14:30:00,125.22,125.27,124.58,124.74,53190.0,124.6985,124.7483,124.0612,124.2205,53190.0
2023-11-09 15:00:00,124.72,125.07,124.6,124.65,78911.0,124.2006,124.5491,124.0811,124.1309,78911.0
2023-11-09 15:30:00,124.67,125.68,124.57,125.63,217632.0,124.1508,125.1566,124.0512,125.1068,217632.0
2023-11-10 09:30:00,126.47,127.16,126.06,126.82,34363.0,125.9433,126.6304,125.535,126.2918,34363.0
2023-11-10 10:00:00,126.83,126.92,126.19,126.4,41650.0,126.3018,126.3914,125.6644,125.8736,41650.0
2023-11-10 10:30:00,126.34,126.44,126.09,126.38,58032.0,125.8138,125.9134,125.5649,125.8537,58032.0
2023-11-10 11:00:00,126.45,126.74,126.34,126.49,38478.0,125.9234,126.2122,125.8138,125.9632,38478.0
2023-11-10 11:30:00,126.55,126.7,126.27,126.46,77936.0,126.023,126.1723,125.7441,125.9333,77936.0
2023-11-10 12:00:00,126.45,127.09,126.3,127.04,20401.0,125.9234,126.5607,125.774,126.5109,20401.0
2023-11-10 12:30:00,127.11,127.98,127.08,127.61,42032.0,126.5806,127.447,126.5507,127.0785,42032.0
2023-11-10 13:00:00,127.73,128.24,127.41,128.24,26620.0,127.198,127.7059,126.8794,127.7059,26620.0
2023-11-10 13:30:00,128.3,128.62,128.18,128.43,51185.0,127.7657,128.0843,127.6462,127.8951,51185.0
2023-11-10 14:00:00,128.46,128.93,128.4,128.84,24999.0,127.925,128.393,127.8652,128.3034,24999.0
2023-11-10 14:30:00,128.88,128.93,128.54,128.54,26187.0,128.3432,128.393,128.0047,128.0047,26187.0
2023-11-10 15:00:00,128.51,128.74,128.43,128.74,30559.0,127.9748,128.2038,127.8951,128.2038,30559.0
2023-11-10 15:30:00,128.66,128.74,127.9,128.26,166648.0,128.1242,128.2038,127.3673,127.7258,166648.0
2023-11-13 09:30:00,127.78,128.03,127.46,127.85,31575.0,127.2478,127.4968,126.9292,127.3175,31575.0
2023-11-13 10:00:00,127.77,129.49,127.75,128.8,70241.0,127.2379,128.9507,127.218,128.2636,70241.0
2023-11-13 10:30:00,128.78,130.11,128.73,129.92,53073.0,128.2437,129.5681,128.1939,129.3789,53073.0
2023-11-13 11:00:00,129.97,130.39,129.7,130.39,37972.0,129.4287,129.847,129.1598,129.847,37972.0
2023-11-13 11:30:00,130.35,130.79,130.13,130.63,47547.0,129.8071,130.2453,129.588,130.086,47547.0
2023-11-13 12:00:00,130.6,130.81,130.11,130.34,30754.0,130.0561,130.2652,129.5681,129.7972,30754.0
2023-11-13 12:30:00,130.25,130.55,130.15,130.37,24450.0,129.7075,130.0063,129.608,129.827,24450.0
2023-11-13 13:00:00,130.37,130.6,130.2,130.22,34954.0,129.827,130.0561,129.6577,129.6777,34954.0
2023-11-13 13:30:00,130.22,130.45,130.0,130.31,42727.0,129.6777,129.9067,129.4586,129.7673,42727.0
2023-11-13 14:00:00,130.31,130.37,130.06,130.12,26566.0,129.7673,129.827,129.5183,129.5781,26566.0
2023-11-13 14:30:00,130.13,130.21,129.72,129.8,38898.0,129.588,129.6677,129.1797,129.2594,38898.0
2023-11-13 15:00:00,129.76,129.76,129.3,129.52,48727.0,129.2196,129.2196,128.7615,128.9806,48727.0
2023-11-13 15:30:00,129.49,129.63,129.12,129.56,192166.0,128.9507,129.0901,128.5822,129.0204,192166.0
2023-11-14 09:30:00,130.93,133.14,130.53,132.71,136367.0,130.4638,132.6659,130.0652,132.2375,136367.0
2023-11-14 10:00:00,132.64,133.21,132.09,132.56,59312.0,132.1677,132.7357,131.6197,132.088,59312.0
2023-11-14 10:30:00,132.53,133.17,132.29,132.78,40236.0,132.0581,132.6958,131.819,132.3072,40236.0
2023-11-14 11:00:00,132.73,132.82,132.45,132.61,24620.0,132.2574,132.3471,131.9784,132.1378,24620.0
2023-11-14 11:30:00,132.59,132.97,132.08,132.19,32200.0,132.1179,132.4965,131.6097,131.7193,32200.0
2023-11-14 12:00:00,132.3,132.32,131.57,132.01,30880.0,131.8289,131.8489,131.1015,131.54,30880.0
2023-11-14 12:30:00,132.03,132.52,132.0,132.46,22075.0,131.5599,132.0481,131.53,131.9884,22075.0
2023-11-14 13:00:00,132.45,132.72,132.14,132.3,33902.0,131.9784,132.2474,131.6695,131.8289,33902.0
2023-11-14 13:30:00,132.39,132.39,132.1,132.25,25769.0,131.9186,131.9186,131.6296,131.7791,25769.0
2023-11-14 14:00:00,132.23,132.68,132.0,132.65,20893.0,131.7592,132.2076,131.53,132.1777,20893.0
2023-11-14 14:30:00,132.67,132.81,132.48,132.71,24974.0,132.1976,132.3371,132.0083,132.2375,24974.0
2023-11-14 15:00:00,132.71,132.72,132.16,132.21,40001.0,132.2375,132.2474,131.6894,131.7392,40001.0
2023-11-14 15:30:00,132.2,132.41,131.7,132.0,176711.0,131.7293,131.9385,131.2311,131.53,176711.0
2023-11-15 09:30:00,132.15,134.14,132.15,133.64,96907.0,131.6795,133.6624,131.6795,133.1642,96907.0
2023-11-15 10:00:00,133.61,134.74,133.34,134.4,43066.0,133.1343,134.2602,132.8652,133.9214,43066.0
2023-11-15 10:30:00,134.55,134.85,134.33,134.58,37212.0,134.0709,134.3698,133.8517,134.1008,37212.0
2023-11-15 11:00:00,134.58,134.93,134.37,134.76,33811.0,134.1008,134.4496,133.8916,134.2802,33811.0
2023-11-15 11:30:00,134.73,134.73,133.32,133.33,22772.0,134.2503,134.2503,132.8453,132.8553,22772.0
2023-11-15 12:00:00,133.32,133.71,133.32,133.69,20499.0,132.8453,133.2339,132.8453,133.214,20499.0
2023-11-15 12:30:00,133.76,133.91,133.44,133.49,21771.0,133.2837,133.4332,132.9649,133.0147,21771.0
2023-11-15 13:00:00,133.43,133.45,132.95,133.38,74802.0,132.9549,132.9748,132.4766,132.9051,74802.0
2023-11-15 13:30:00,133.38,133.74,133.31,133.63,29197.0,132.9051,133.2638,132.8353,133.1542,29197.0
2023-11-15 14:00:00,133.68,133.76,133.28,133.55,26089.0,133.204,133.2837,132.8054,133.0745,26089.0
2023-11-15 14:30:00,133.58,133.62,133.43,133.44,22512.0,133.1044,133.1442,132.9549,132.9649,22512.0
2023-11-15 15:00:00,133.4,133.42,132.6,132.61,87685.0,132.925,132.9449,132.1279,132.1378,87685.0
2023-11-15 15:30:00,132.64,132.75,132.25,132.73,370977.0,132.1677,132.2773,131.7791,132.2574,370977.0
2023-11-16 09:30:00,131.08,132.31,130.28,131.42,42231.0,130.6133,131.8389,129.8161,130.9521,42231.0
2023-11-16 10:00:00,131.18,131.7,130.65,131.0,242628.0,130.7129,131.2311,130.1848,130.5336,242628.0
2023-11-16 10:30:00,131.01,131.87,130.96,131.44,40194.0,130.5435,131.4005,130.4937,130.972,40194.0
2023-11-16 11:00:00,131.41,131.6,130.86,130.97,28348.0,130.9421,131.1314,130.3941,130.5037,28348.0
2023-11-16 11:30:00,130.97,130.98,130.28,130.58,122994.0,130.5037,130.5136,129.8161,130.115,122994.0
2023-11-16 12:00:00,130.63,131.35,130.5,131.34,53072.0,130.1649,130.8823,130.0353,130.8723,53072.0
2023-11-16 12:30:00,131.34,131.43,131.13,131.19,18380.0,130.8723,130.962,130.6631,130.7229,18380.0
2023-11-16 13:00:00,131.14,131.18,130.52,130.94,85692.0,130.6731,130.7129,130.0553,130.4738,85692.0
2023-11-16 13:30:00,130.92,131.16,130.75,131.02,74374.0,130.4538,130.693,130.2844,130.5535,74374.0
2023-11-16 14:00:00,130.98,131.12,130.62,130.76,54310.0,130.5136,130.6531,130.1549,130.2944,54310.0
2023-11-16 14:30:00,130.78,131.45,130.77,131.23,53067.0,130.3143,130.9819,130.3044,130.7627,53067.0
2023-11-16 15:00:00,131.27,131.27,130.1,130.48,230638.0,130.8026,130.8026,129.6368,130.0154,230638.0
2023-11-16 15:30:00,130.45,130.94,130.23,130.7,282744.0,129.9855,130.4738,129.7663,130.2346,282744.0
2023-11-17 09:30:00,131.11,132.0,130.12,131.35,48308.0,130.6432,131.53,129.6567,130.8823,48308.0
2023-11-17 10:00:00,131.35,131.38,130.59,130.91,64690.0,130.8823,130.9122,130.125,130.4439,64690.0
2023-11-17 10:30:00,130.9,132.0,130.7,131.91,35854.0,130.4339,131.53,130.2346,131.4403,35854.0
2023-11-17 11:00:00,131.9,132.0,131.4,131.48,55017.0,131.4303,131.53,130.9321,131.0118,55017.0
2023-11-17 11:30:00,131.43,131.59,131.01,131.21,90069.0,130.962,131.1215,130.5435,130.7428,90069.0
2023-11-17 12:00:00,131.25,131.81,131.2,131.21,23122.0,130.7827,131.3407,130.7328,130.7428,23122.0
2023-11-17 12:30:00,131.19,131.36,131.18,131.22,11238.0,130.7229,130.8923,130.7129,130.7528,11238.0
2023-11-17 13:00:00,131.22,131.73,131.22,131.58,39087.0,130.7528,131.261,130.7528,131.1115,39087.0
2023-11-17 13:30:00,131.58,131.9,131.54,131.88,15562.0,131.1115,131.4303,131.0716,131.4104,15562.0
2023-11-17 14:00:00,131.9,132.18,131.69,131.73,21442.0,131.4303,131.7094,131.2211,131.261,21442.0
2023-11-17 14:30:00,131.73,131.87,131.65,131.76,24080.0,131.261,131.4005,131.1812,131.2908,24080.0
2023-11-17 15:00:00,131.8,131.85,131.56,131.67,36119.0,131.3307,131.3805,131.0916,131.2012,36119.0
2023-11-17 15:30:00,131.69,131.69,131.15,131.43,126855.0,131.2211,131.2211,130.683,130.962,126855.0
2023-11-20 09:30:00,132.33,132.77,131.81,132.31,27292.0,131.8588,132.2972,131.3407,131.8389,27292.0
2023-11-20 10:00:00,132.32,132.51,131.33,132.14,45570.0,131.8489,132.0382,130.8624,131.6695,45570.0
2023-11-20 10:30:00,132.13,132.67,132.05,132.62,23045.0,131.6595,132.1976,131.5798,132.1478,23045.0
2023-11-20 11:00:00,132.62,132.67,132.24,132.48,23843.0,132.1478,132.1976,131.7691,132.0083,23843.0
2023-11-20 11:30:00,132.49,132.63,132.25,132.51,20986.0,132.0182,132.1577,131.7791,132.0382,20986.0
2023-11-20 12:00:00,132.46,132.64,132.26,132.47,20247.0,131.9884,132.1677,131.7891,131.9983,20247.0
2023-11-20 12:30:00,132.46,132.57,132.31,132.34,15259.0,131.9884,132.098,131.8389,131.8688,15259.0
2023-11-20 13:00:00,132.38,132.83,132.35,132.73,46026.0,131.9086,132.357,131.8787,132.2574,46026.0
2023-11-20 13:30:00,132.77,132.89,132.67,132.78,20010.0,132.2972,132.4168,132.1976,132.3072,20010.0
2023-11-20 14:00:00,132.82,132.84,132.41,132.49,27746.0,132.3471,132.367,131.9385,132.0182,27746.0
2023-11-20 14:30:00,132.5,132.94,132.48,132.78,20406.0,132.0282,132.4666,132.0083,132.3072,20406.0
2023-11-20 15:00:00,132.72,132.86,132.61,132.78,29612.0,132.2474,132.3869,132.1378,132.3072,29612.0
2023-11-20 15:30:00,132.8,132.94,132.17,132.49,122703.0,132.3271,132.4666,131.6994,132.0182,122703.0
2023-11-21 09:30:00,132.13,132.76,132.13,132.36,23482.0,131.6595,132.2873,131.6595,131.8887,23482.0
2023-11-21 10:00:00,132.16,132.53,131.47,131.77,20101.0,131.6894,132.0581,131.0019,131.3008,20101.0
2023-11-21 10:30:00,131.57,131.97,131.43,131.9,17585.0,131.1015,131.5001,130.962,131.4303,17585.0
2023-11-21 11:00:00,131.84,131.92,131.14,131.38,26703.0,131.3706,131.4503,130.6731,130.9122,26703.0
2023-11-21 11:30:00,131.39,131.45,131.0,131.26,13865.0,130.9222,130.9819,130.5336,130.7926,13865.0
2023-11-21 12:00:00,131.27,131.47,131.2,131.42,17742.0,130.8026,131.0019,130.7328,130.9521,17742.0
2023-11-21 12:30:00,131.47,131.88,131.41,131.86,18444.0,131.0019,131.4104,130.9421,131.3905,18444.0
2023-11-21 13:00:00,131.8,132.0,131.37,131.48,44108.0,131.3307,131.53,130.9022,131.0118,44108.0
2023-11-21 13:30:00,131.58,131.82,131.51,131.75,35932.0,131.1115,131.3506,131.0417,131.2809,35932.0
2023-11-21 14:00:00,131.71,131.91,131.54,131.88,14999.0,131.241,131.4403,131.0716,131.4104,14999.0
2023-11-21 14:30:00,131.85,131.85,131.1,131.16,62707.0,131.3805,131.3805,130.6332,130.693,62707.0
2023-11-21 15:00:00,131.18,131.34,130.88,131.14,23321.0,130.7129,130.8723,130.414,130.6731,23321.0
2023-11-21 15:30:00,131.15,131.15,130.63,130.96,108105.0,130.683,130.683,130.1649,130.4937,108105.0
2023-11-22 09:30:00,131.83,132.99,131.63,132.08,52090.0,131.3606,132.5165,131.1613,131.6097,52090.0
2023-11-22 10:00:00,132.07,132.16,131.12,131.34,35682.0,131.5997,131.6894,130.6531,130.8723,35682.0
2023-11-22 10:30:00,131.35,131.81,131.2,131.62,71261.0,130.8823,131.3407,130.7328,131.1513,71261.0
2023-11-22 11:00:00,131.57,131.82,131.11,131.24,26602.0,131.1015,131.3506,130.6432,130.7727,26602.0
2023-11-22 11:30:00,131.29,131.66,131.24,131.64,29475.0,130.8225,131.1912,130.7727,131.1713,29475.0
2023-11-22 12:00:00,131.65,131.83,131.28,131.47,46248.0,131.1812,131.3606,130.8126,131.0019,46248.0
2023-11-22 12:30:00,131.5,131.57,131.0,131.17,51262.0,131.0318,131.1015,130.5336,130.7029,51262.0
2023-11-22 13:00:00,131.25,131.3,130.98,131.12,10389.0,130.7827,130.8325,130.5136,130.6531,10389.0
2023-11-22 13:30:00,131.15,131.15,130.76,130.76,13952.0,130.683,130.683,130.2944,130.2944,13952.0
2023-11-22 14:00:00,130.77,130.96,130.54,130.61,26431.0,130.3044,130.4937,130.0752,130.1449,26431.0
2023-11-22 14:30:00,130.62,130.62,129.42,130.17,58880.0,130.1549,130.1549,128.9592,129.7065,58880.0
2023-11-22 15:00:00,130.11,130.24,130.0,130.2,24520.0,129.6467,129.7763,129.5371,129.7364,24520.0
2023-11-22 15:30:00,130.22,130.63,130.06,130.51,121468.0,129.7563,130.1649,129.5969,130.0453,121468.0
2023-11-24 09:30:00,130.99,131.15,130.1,130.49,30769.0,130.5236,130.683,129.6368,130.0254,30769.0
2023-11-24 10:00:00,130.49,131.0,130.42,130.75,22295.0,130.0254,130.5336,129.9556,130.2844,22295.0
2023-11-24 10:30:00,130.75,131.14,130.51,130.91,18898.0,130.2844,130.6731,130.0453,130.4439,18898.0
2023-11-24 11:00:00,130.92,131.25,130.76,130.78,21541.0,130.4538,130.7827,130.2944,130.3143,21541.0
2023-11-24 11:30:00,130.86,130.88,130.58,130.61,15440.0,130.3941,130.414,130.115,130.1449,15440.0
2023-11-24 12:00:00,130.58,130.76,130.53,130.75,27521.0,130.115,130.2944,130.0652,130.2844,27521.0
2023-11-24 12:30:00,130.75,131.17,130.65,131.01,66728.0,130.2844,130.7029,130.1848,130.5435,66728.0
2023-11-27 09:30:00,130.51,130.77,129.59,130.57,19778.0,130.0453,130.3044,129.1286,130.1051,19778.0
2023-11-27 10:00:00,130.62,131.18,130.2,130.61,36200.0,130.1549,130.7129,129.7364,130.1449,36200.0
2023-11-27 10:30:00,130.68,131.41,130.59,131.32,34654.0,130.2147,130.9421,130.125,130.8524,34654.0
2023-11-27 11:00:00,131.38,131.38,130.57,131.17,18299.0,130.9122,130.9122,130.1051,130.7029,18299.0
2023-11-27 11:30:00,131.19,131.47,131.03,131.06,26542.0,130.7229,131.0019,130.5634,130.5933,26542.0
2023-11-27 12:00:00,131.01,131.81,131.0,131.62,68642.0,130.5435,131.3407,130.5336,131.1513,68642.0
2023-11-27 12:30:00,131.62,131.66,131.21,131.35,45489.0,131.1513,131.1912,130.7428,130.8823,45489.0
2023-11-27 13:00:00,131.35,132.12,131.27,132.03,89177.0,130.8823,131.6496,130.8026,131.5599,89177.0
2023-11-27 13:30:00,132.03,132.26,131.72,132.18,52585.0,131.5599,131.7891,131.251,131.7094,52585.0
2023-11-27 14:00:00,132.18,132.19,131.3,131.31,66269.0,131.7094,131.7193,130.8325,130.8424,66269.0
2023-11-27 14:30:00,131.32,131.4,130.98,131.3,30735.0,130.8524,130.9321,130.5136,130.8325,30735.0
2023-11-27 15:00:00,131.3,132.11,131.19,132.08,33993.0,130.8325,131.6396,130.7229,131.6097,33993.0
2023-11-27 15:30:00,132.08,132.09,131.17,131.25,190999.0,131.6097,131.6197,130.7029,130.7827,190999.0
2023-11-28 09:30:00,131.06,131.38,130.38,130.55,30100.0,130.5933,130.9122,129.9158,130.0852,30100.0
2023-11-28 10:00:00,130.56,130.91,130.29,130.35,57731.0,130.0951,130.4439,129.8261,129.8859,57731.0
2023-11-28 10:30:00,130.31,130.81,130.03,130.69,20736.0,129.846,130.3442,129.567,130.2247,20736.0
2023-11-28 11:00:00,130.76,131.27,130.76,131.19,54686.0,130.2944,130.8026,130.2944,130.7229,54686.0
2023-11-28 11:30:00,131.19,131.35,131.09,131.17,22839.0,130.7229,130.8823,130.6232,130.7029,22839.0
2023-11-28 12:00:00,131.18,131.18,130.6,130.72,25538.0,130.7129,130.7129,130.135,130.2545,25538.0
2023-11-28 12:30:00,130.72,130.72,130.32,130.47,17343.0,130.2545,130.2545,129.856,130.0054,17343.0
2023-11-28 13:00:00,130.42,130.42,129.36,129.56,28643.0,129.9556,129.9556,128.8994,129.0987,28643.0
2023-11-28 13:30:00,129.58,129.98,129.44,129.63,24139.0,129.1186,129.5172,128.9791,129.1684,24139.0
2023-11-28 14:00:00,129.59,129.81,129.21,129.72,21272.0,129.1286,129.3478,128.7499,129.2581,21272.0
2023-11-28 14:30:00,129.72,130.0,129.54,129.9,21642.0,129.2581,129.5371,129.0788,129.4375,21642.0
2023-11-28 15:00:00,129.84,129.84,129.45,129.65,31852.0,129.3777,129.3777,128.9891,129.1884,31852.0
2023-11-28 15:30:00,129.64,130.98,129.55,130.73,463312.0,129.1784,130.5136,129.0887,130.2645,463312.0
2023-11-29 09:30:00,117.57,120.0,116.01,117.87,1448252.0,117.1514,119.5727,115.5969,117.4503,1448252.0
2023-11-29 10:00:00,117.88,118.24,114.45,115.11,903429.0,117.4603,117.819,114.0425,114.7001,903429.0
2023-11-29 10:30:00,115.13,115.98,114.92,115.63,375791.0,114.7201,115.567,114.5108,115.2183,375791.0
2023-11-29 11:00:00,115.58,115.62,112.37,112.48,482183.0,115.1685,115.2083,111.9699,112.0795,482183.0
2023-11-29 11:30:00,112.43,113.11,111.62,112.27,510245.0,112.0297,112.7073,111.2226,111.8702,510245.0
2023-11-29 12:00:00,112.27,113.04,111.7,112.99,430353.0,111.8702,112.6375,111.3023,112.5877,430353.0
2023-11-29 12:30:00,113.02,113.94,112.89,113.1,268756.0,112.6176,113.5343,112.488,112.6973,268756.0
2023-11-29 13:00:00,113.09,114.93,113.0,114.91,179736.0,112.6873,114.5208,112.5976,114.5008,179736.0
2023-11-29 13:30:00,114.9,114.91,114.21,114.21,207283.0,114.4909,114.5008,113.8033,113.8033,207283.0
2023-11-29 14:00:00,114.21,114.52,114.03,114.32,161389.0,113.8033,114.1122,113.624,113.9129,161389.0
2023-11-29 14:30:00,114.33,114.46,113.53,114.12,226159.0,113.9229,114.0524,113.1258,113.7137,226159.0
2023-11-29 15:00:00,114.12,114.25,113.66,113.81,187416.0,113.7137,113.8432,113.2553,113.4048,187416.0
2023-11-29 15:30:00,113.81,115.33,113.48,115.25,1174407.0,113.4048,114.9193,113.0759,114.8396,1174407.0
2023-11-30 09:30:00,115.51,115.73,114.65,115.03,219748.0,115.0987,115.3179,114.2418,114.6204,219748.0
2023-11-30 10:00:00,115.04,115.07,114.09,114.34,125132.0,114.6304,114.6603,113.6838,113.9329,125132.0
2023-11-30 10:30:00,114.33,114.36,113.75,114.12,125399.0,113.9229,113.9528,113.345,113.7137,125399.0
2023-11-30 11:00:00,114.05,115.0,114.0,114.88,97096.0,113.6439,114.5905,113.5941,114.471,97096.0
2023-11-30 11:30:00,114.89,115.04,114.57,114.63,83908.0,114.4809,114.6304,114.1621,114.2218,83908.0
2023-11-30 12:00:00,114.63,114.85,114.43,114.59,61532.0,114.2218,114.4411,114.0226,114.182,61532.0
2023-11-30 12:30:00,114.63,114.68,114.26,114.66,77737.0,114.2218,114.2717,113.8532,114.2517,77737.0
2023-11-30 13:00:00,114.64,115.2,114.59,114.97,108109.0,114.2318,114.7898,114.182,114.5606,108109.0
2023-11-30 13:30:00,114.92,114.96,114.44,114.57,62080.0,114.5108,114.5507,114.0325,114.1621,62080.0
2023-11-30 14:00:00,114.56,115.03,114.54,114.98,104461.0,114.1521,114.6204,114.1322,114.5706,104461.0
2023-11-30 14:30:00,114.98,115.56,114.97,115.47,109941.0,114.5706,115.1485,114.5606,115.0588,109941.0
2023-11-30 15:00:00,115.45,115.79,115.4,115.68,105611.0,115.0389,115.3777,114.9891,115.2681,105611.0
2023-11-30 15:30:00,115.68,115.8,115.1,115.31,572121.0,115.2681,115.3877,114.6902,114.8994,572121.0
2023-12-01 09:30:00,114.79,115.77,113.5,115.55,58042.0,114.3813,115.3578,113.0959,115.1386,58042.0
2023-12-01 10:00:00,115.64,116.26,115.62,115.93,61938.0,115.2282,115.846,115.2083,115.5172,61938.0
2023-12-01 10:30:00,115.93,117.82,115.92,117.6,114057.0,115.5172,117.4005,115.5072,117.1813,114057.0
2023-12-01 11:00:00,117.56,117.92,117.27,117.68,75031.0,117.1414,117.5001,116.8524,117.261,75031.0
2023-12-01 11:30:00,117.62,118.36,117.39,118.25,89975.0,117.2012,117.9386,116.972,117.829,89975.0
2023-12-01 12:00:00,118.23,118.73,118.06,118.55,78415.0,117.809,118.3072,117.6396,118.1279,78415.0
2023-12-01 12:30:00,118.53,118.7,118.18,118.44,69695.0,118.108,118.2773,117.7592,118.0183,69695.0
2023-12-01 13:00:00,118.47,118.64,117.96,117.97,83280.0,118.0482,118.2176,117.54,117.5499,83280.0
2023-12-01 13:30:00,117.97,117.97,117.42,117.45,87544.0,117.5499,117.5499,117.0019,117.0318,87544.0
2023-12-01 14:00:00,117.45,117.61,116.99,117.06,95453.0,117.0318,117.1912,116.5734,116.6432,95453.0
2023-12-01 14:30:00,117.06,117.18,116.88,116.96,65809.0,116.6432,116.7628,116.4638,116.5435,65809.0
2023-12-01 15:00:00,116.95,117.53,116.67,117.53,65597.0,116.5336,117.1115,116.2546,117.1115,65597.0
2023-12-01 15:30:00,117.51,117.53,116.72,116.91,402346.0,117.0916,117.1115,116.3044,116.4937,402346.0
2023-12-04 09:30:00,117.8,117.8,115.31,116.4,277681.0,117.3806,117.3806,114.8994,115.9855,277681.0
2023-12-04 10:00:00,116.33,116.41,114.52,114.81,194326.0,115.9158,115.9955,114.1122,114.4012,194326.0
2023-12-04 10:30:00,114.89,115.57,114.45,115.31,143042.0,114.4809,115.1585,114.0425,114.8994,143042.0
2023-12-04 11:00:00,115.31,115.37,114.9,115.23,79587.0,114.8994,114.9592,114.4909,114.8197,79587.0
2023-12-04 11:30:00,115.18,116.13,115.17,115.94,61290.0,114.7699,115.7165,114.7599,115.5272,61290.0
2023-12-04 12:00:00,115.98,116.51,115.82,116.4,79664.0,115.567,116.0951,115.4076,115.9855,79664.0
2023-12-04 12:30:00,116.39,116.73,115.95,116.73,117564.0,115.9756,116.3144,115.5371,116.3144,117564.0
2023-12-04 13:00:00,116.68,116.74,115.62,115.64,61176.0,116.2645,116.3243,115.2083,115.2282,61176.0
2023-12-04 13:30:00,115.68,115.81,115.43,115.45,66022.0,115.2681,115.3976,115.019,115.0389,66022.0
2023-12-04 14:00:00,115.45,115.57,115.13,115.18,91696.0,115.0389,115.1585,114.7201,114.7699,91696.0
2023-12-04 14:30:00,115.19,115.61,115.05,115.38,119223.0,114.7798,115.1984,114.6403,114.9692,119223.0
2023-12-04 15:00:00,115.43,115.45,115.11,115.4,93459.0,115.019,115.0389,114.7001,114.9891,93459.0
2023-12-04 15:30:00,115.45,115.74,115.3,115.36,296084.0,115.0389,115.3279,114.8895,114.9492,296084.0
2023-12-05 09:30:00,114.7,115.1,114.1,114.33,56786.0,114.2916,114.6902,113.6937,113.9229,56786.0
2023-12-05 10:00:00,114.52,115.1,113.89,114.4,60368.0,114.1122,114.6902,113.4845,113.9927,60368.0
2023-12-05 10:30:00,114.48,114.99,114.31,114.76,39992.0,114.0724,114.5806,113.903,114.3514,39992.0
2023-12-05 11:00:00,114.8,114.9,114.08,114.19,83455.0,114.3912,114.4909,113.6738,113.7834,83455.0
2023-12-05 11:30:00,114.18,114.82,114.13,114.35,47583.0,113.7734,114.4112,113.7236,113.9428,47583.0
2023-12-05 12:00:00,114.43,114.49,114.05,114.15,27221.0,114.0226,114.0823,113.6439,113.7435,27221.0
2023-12-05 12:30:00,114.14,114.18,113.36,113.99,73933.0,113.7336,113.7734,112.9564,113.5841,73933.0
2023-12-05 13:00:00,113.89,114.25,113.73,114.17,32820.0,113.4845,113.8432,113.325,113.7635,32820.0
2023-12-05 13:30:00,114.18,114.43,114.14,114.26,29848.0,113.7734,114.0226,113.7336,113.8532,29848.0
2023-12-05 14:00:00,114.27,114.84,114.25,114.66,47339.0,113.8631,114.4311,113.8432,114.2517,47339.0
2023-12-05 14:30:00,114.66,114.77,114.46,114.75,46722.0,114.2517,114.3613,114.0524,114.3414,46722.0
2023-12-05 15:00:00,114.75,114.92,114.6,114.65,63533.0,114.3414,114.5108,114.1919,114.2418,63533.0
2023-12-05 15:30:00,114.65,114.84,114.21,114.24,263441.0,114.2418,114.4311,113.8033,113.8332,263441.0
2023-12-06 09:30:00,116.09,116.09,115.17,115.9,86309.0,115.6766,115.6766,114.7599,115.4873,86309.0
2023-12-06 10:00:00,115.91,116.75,115.42,115.51,70924.0,115.4973,116.3343,115.009,115.0987,70924.0
2023-12-06 10:30:00,115.51,116.02,115.28,115.31,44859.0,115.0987,115.6069,114.8695,114.8994,44859.0
2023-12-06 11:00:00,115.36,115.51,115.04,115.08,61976.0,114.9492,115.0987,114.6304,114.6702,61976.0
2023-12-06 11:30:00,115.07,115.22,114.95,115.22,36058.0,114.6603,114.8097,114.5407,114.8097,36058.0
2023-12-06 12:00:00,115.16,115.34,115.11,115.11,42096.0,114.75,114.9293,114.7001,114.7001,42096.0
2023-12-06 12:30:00,115.06,115.18,114.75,114.75,48423.0,114.6503,114.7699,114.3414,114.3414,48423.0
2023-12-06 13:00:00,114.73,115.3,114.71,115.3,21260.0,114.3215,114.8895,114.3016,114.8895,21260.0
2023-12-06 13:30:00,115.37,115.37,115.07,115.28,15956.0,114.9592,114.9592,114.6603,114.8695,15956.0
2023-12-06 14:00:00,115.31,115.34,115.03,115.08,38317.0,114.8994,114.9293,114.6204,114.6702,38317.0
2023-12-06 14:30:00,115.06,115.37,115.06,115.21,26357.0,114.6503,114.9592,114.6503,114.7998,26357.0
2023-12-06 15:00:00,115.2,115.27,114.5,114.58,56094.0,114.7898,114.8596,114.0923,114.172,56094.0
2023-12-06 15:30:00,114.58,114.87,114.26,114.4,194064.0,114.172,114.461,113.8532,113.9927,194064.0
2023-12-07 09:30:00,114.55,115.55,114.55,115.28,39265.0,114.1421,115.1386,114.1421,114.8695,39265.0
2023-12-07 10:00:00,115.51,116.25,115.29,116.13,42091.0,115.0987,115.8361,114.8795,115.7165,42091.0
2023-12-07 10:30:00,116.19,116.25,115.46,115.63,73345.0,115.7763,115.8361,115.0489,115.2183,73345.0
2023-12-07 11:00:00,115.61,116.49,115.54,116.06,96651.0,115.1984,116.0752,115.1286,115.6467,96651.0
2023-12-07 11:30:00,116.08,116.16,115.82,116.04,23994.0,115.6667,115.7464,115.4076,115.6268,23994.0
2023-12-07 12:00:00,116.07,116.27,115.96,116.11,59255.0,115.6567,115.856,115.5471,115.6966,59255.0
2023-12-07 12:30:00,116.12,116.34,116.06,116.32,11145.0,115.7065,115.9258,115.6467,115.9058,11145.0
2023-12-07 13:00:00,116.29,116.48,116.16,116.26,22959.0,115.8759,116.0653,115.7464,115.846,22959.0
2023-12-07 13:30:00,116.3,116.63,116.24,116.63,62499.0,115.8859,116.2147,115.8261,116.2147,62499.0
2023-12-07 14:00:00,116.66,116.91,116.59,116.87,56402.0,116.2446,116.4937,116.1749,116.4539,56402.0
2023-12-07 14:30:00,116.82,116.82,116.28,116.32,27461.0,116.404,116.404,115.866,115.9058,27461.0
2023-12-07 15:00:00,116.29,116.45,115.9,116.07,71903.0,115.8759,116.0354,115.4873,115.6567,71903.0
2023-12-07 15:30:00,116.07,116.56,116.07,116.44,331676.0,115.6567,116.145,115.6567,116.0254,331676.0
2023-12-08 09:30:00,116.38,117.5,116.38,117.38,34034.0,115.9656,117.0816,115.9656,116.962,34034.0
2023-12-08 10:00:00,117.46,118.58,117.46,118.25,39179.0,117.0418,118.1578,117.0418,117.829,39179.0
2023-12-08 10:30:00,118.27,119.07,117.97,118.93,70848.0,117.8489,118.646,117.5499,118.5065,70848.0
2023-12-08 11:00:00,118.88,118.88,117.92,118.1,34716.0,118.4567,118.4567,117.5001,117.6795,34716.0
2023-12-08 11:30:00,118.1,118.4,117.95,118.21,103048.0,117.6795,117.9784,117.53,117.7891,103048.0
2023-12-08 12:00:00,118.18,118.3,117.81,118.19,51905.0,117.7592,117.8788,117.3905,117.7692,51905.0
2023-12-08 12:30:00,118.14,118.43,117.97,118.34,26060.0,117.7193,118.0083,117.5499,117.9186,26060.0
2023-12-08 13:00:00,118.35,118.85,118.29,118.8,40329.0,117.9286,118.4268,117.8688,118.377,40329.0
2023-12-08 13:30:00,118.79,119.38,118.73,119.3,43341.0,118.367,118.9549,118.3072,118.8752,43341.0
2023-12-08 14:00:00,119.3,119.71,119.2,119.64,46038.0,118.8752,119.2838,118.7756,119.214,46038.0
2023-12-08 14:30:00,119.66,119.84,119.56,119.82,52782.0,119.2339,119.4133,119.1343,119.3934,52782.0
2023-12-08 15:00:00,119.79,119.86,119.31,119.46,79304.0,119.3635,119.4332,118.8852,119.0346,79304.0
2023-12-08 15:30:00,119.46,119.46,118.81,118.97,236814.0,119.0346,119.0346,118.387,118.5464,236814.0
2023-12-11 09:30:00,120.0,120.42,118.89,120.09,85480.0,119.5727,119.9912,118.4667,119.6624,85480.0
2023-12-11 10:00:00,120.1,120.35,119.43,119.93,56636.0,119.6724,119.9215,119.0047,119.503,56636.0
2023-12-11 10:30:00,119.9,120.19,119.78,119.81,64005.0,119.4731,119.762,119.3535,119.3834,64005.0
2023-12-11 11:00:00,119.8,120.04,119.47,119.62,36581.0,119.3734,119.6126,119.0446,119.1941,36581.0
2023-12-11 11:30:00,119.64,120.1,119.35,120.07,48913.0,119.214,119.6724,118.925,119.6425,48913.0
2023-12-11 12:00:00,120.04,120.47,119.85,120.43,62346.0,119.6126,120.041,119.4233,120.0012,62346.0
2023-12-11 12:30:00,120.44,120.85,120.43,120.75,51549.0,120.0112,120.4197,120.0012,120.32,51549.0
2023-12-11 13:00:00,120.75,121.17,120.6,121.16,54167.0,120.32,120.7386,120.1706,120.7286,54167.0
2023-12-11 13:30:00,121.19,121.54,121.16,121.51,67775.0,120.7585,121.1072,120.7286,121.0773,67775.0
2023-12-11 14:00:00,121.54,121.56,121.22,121.4,28919.0,121.1072,121.1272,120.7884,120.9677,28919.0
2023-12-11 14:30:00,121.42,121.43,121.07,121.08,41535.0,120.9877,120.9976,120.6389,120.6489,41535.0
2023-12-11 15:00:00,121.06,121.38,120.98,121.18,56898.0,120.6289,120.9478,120.5492,120.7485,56898.0
2023-12-11 15:30:00,121.17,121.31,120.67,120.99,262044.0,120.7386,120.8781,120.2403,120.5592,262044.0
2023-12-12 09:30:00,121.13,121.96,120.41,121.83,68326.0,120.6987,121.5257,119.9813,121.3962,68326.0
2023-12-12 10:00:00,121.93,121.95,120.4,120.57,87838.0,121.4958,121.5158,119.9713,120.1407,87838.0
2023-12-12 10:30:00,120.58,121.09,120.43,120.7,104869.0,120.1507,120.6588,120.0012,120.2702,104869.0
2023-12-12 11:00:00,120.69,120.94,120.27,120.3,36192.0,120.2603,120.5094,119.8418,119.8717,36192.0
2023-12-12 11:30:00,120.32,120.32,119.76,119.94,96173.0,119.8916,119.8916,119.3336,119.5129,96173.0
2023-12-12 12:00:00,119.98,120.05,119.74,119.98,51232.0,119.5528,119.6225,119.3136,119.5528,51232.0
2023-12-12 12:30:00,120.0,120.22,119.86,119.97,50186.0,119.5727,119.7919,119.4332,119.5428,50186.0
2023-12-12 13:00:00,119.98,120.59,119.94,120.52,30809.0,119.5528,120.1606,119.5129,120.0909,30809.0
2023-12-12 13:30:00,120.48,120.81,120.48,120.75,32181.0,120.051,120.3798,120.051,120.32,32181.0
2023-12-12 14:00:00,120.75,120.76,120.26,120.32,65273.0,120.32,120.33,119.8318,119.8916,65273.0
2023-12-12 14:30:00,120.34,120.93,120.33,120.87,44712.0,119.9115,120.4994,119.9015,120.4396,44712.0
2023-12-12 15:00:00,120.92,120.92,120.48,120.79,91869.0,120.4894,120.4894,120.051,120.3599,91869.0
2023-12-12 15:30:00,120.76,120.76,120.02,120.12,230293.0,120.33,120.33,119.5926,119.6923,230293.0
2023-12-13 09:30:00,120.04,120.92,119.84,120.86,49169.0,119.6126,120.4894,119.4133,120.4297,49169.0
2023-12-13 10:00:00,120.84,121.2,120.37,120.41,121836.0,120.4097,120.7684,119.9414,119.9813,121836.0
2023-12-13 10:30:00,120.45,121.0,120.02,120.12,111760.0,120.0211,120.5692,119.5926,119.6923,111760.0
2023-12-13 11:00:00,120.11,120.14,119.36,119.44,69409.0,119.6823,119.7122,118.935,119.0147,69409.0
2023-12-13 11:30:00,119.46,119.76,119.28,119.28,58818.0,119.0346,119.3336,118.8553,118.8553,58818.0
2023-12-13 12:00:00,119.27,119.38,118.84,119.23,79689.0,118.8453,118.9549,118.4168,118.8055,79689.0
2023-12-13 12:30:00,119.29,119.6,119.08,119.39,53917.0,118.8652,119.1741,118.656,118.9649,53917.0
2023-12-13 13:00:00,119.38,119.38,118.95,119.07,44716.0,118.9549,118.9549,118.5265,118.646,44716.0
2023-12-13 13:30:00,119.05,119.19,118.82,119.07,45578.0,118.6261,118.7656,118.3969,118.646,45578.0
2023-12-13 14:00:00,119.14,120.3,119.09,119.89,111644.0,118.7158,119.8717,118.666,119.4631,111644.0
2023-12-13 14:30:00,119.89,120.71,119.6,120.67,185619.0,119.4631,120.2802,119.1741,120.2403,185619.0
2023-12-13 15:00:00,120.67,121.08,119.29,119.41,130741.0,120.2403,120.6489,118.8652,118.9848,130741.0
2023-12-13 15:30:00,119.42,120.88,119.42,120.67,605609.0,118.9948,120.4496,118.9948,120.2403,605609.0
2023-12-14 09:30:00,130.14,130.35,126.25,127.0,514562.0,129.6766,129.8859,125.8005,126.5478,514562.0
2023-12-14 10:00:00,127.03,128.25,126.39,126.63,205571.0,126.5777,127.7933,125.94,126.1791,205571.0
2023-12-14 10:30:00,126.65,129.06,125.79,128.19,262026.0,126.199,128.6005,125.3421,127.7336,262026.0
2023-12-14 11:00:00,128.12,129.5,127.79,129.39,148634.0,127.6638,129.0389,127.335,128.9293,148634.0
2023-12-14 11:30:00,129.49,129.67,128.71,128.78,173517.0,129.0289,129.2083,128.2517,128.3215,173517.0
2023-12-14 12:00:00,128.73,129.95,128.7,129.83,269550.0,128.2716,129.4873,128.2417,129.3677,269550.0
2023-12-14 12:30:00,129.83,131.16,129.83,130.08,276690.0,129.3677,130.693,129.3677,129.6168,276690.0
2023-12-14 13:00:00,130.28,131.89,129.72,131.77,205744.0,129.8161,131.4204,129.2581,131.3008,205744.0
2023-12-14 13:30:00,131.77,132.52,131.21,131.97,357927.0,131.3008,132.0481,130.7428,131.5001,357927.0
2023-12-14 14:00:00,132.06,134.3,131.93,134.14,247836.0,131.5898,133.8218,131.4602,133.6624,247836.0
2023-12-14 14:30:00,134.1,135.98,133.97,135.92,287248.0,133.6225,135.4958,133.493,135.436,287248.0
2023-12-14 15:00:00,135.92,137.25,135.3,136.69,379641.0,135.436,136.7613,134.8182,136.2033,379641.0
2023-12-14 15:30:00,136.66,136.95,136.2,136.42,765532.0,136.1734,136.4624,135.715,135.9343,765532.0
2023-12-15 09:30:00,136.97,137.94,131.76,134.32,288515.0,136.4823,137.4488,131.2908,133.8417,288515.0
2023-12-15 10:00:00,134.43,135.41,133.08,133.18,127947.0,133.9513,134.9278,132.6061,132.7058,127947.0
2023-12-15 10:30:00,133.17,135.07,132.64,134.36,146930.0,132.6958,134.5891,132.1677,133.8816,146930.0
2023-12-15 11:00:00,134.37,134.77,134.23,134.62,99416.0,133.8916,134.2901,133.7521,134.1407,99416.0
2023-12-15 11:30:00,134.62,134.81,133.75,134.06,98434.0,134.1407,134.33,133.2738,133.5827,98434.0
2023-12-15 12:00:00,134.06,134.61,133.71,134.61,77080.0,133.5827,134.1307,133.2339,134.1307,77080.0
2023-12-15 12:30:00,134.57,134.77,134.4,134.64,61940.0,134.0908,134.2901,133.9214,134.1606,61940.0
2023-12-15 13:00:00,134.6,135.68,134.41,135.44,68677.0,134.1207,135.1969,133.9314,134.9577,68677.0
2023-12-15 13:30:00,135.41,135.42,134.46,134.94,73414.0,134.9278,134.9378,133.9812,134.4595,73414.0
2023-12-15 14:00:00,134.92,135.3,134.39,134.6,91807.0,134.4396,134.8182,133.9115,134.1207,91807.0
2023-12-15 14:30:00,134.66,135.09,134.53,135.06,72473.0,134.1805,134.609,134.051,134.5791,72473.0
2023-12-15 15:00:00,135.05,135.3,134.83,135.3,127678.0,134.5691,134.8182,134.3499,134.8182,127678.0
2023-12-15 15:30:00,135.29,135.38,131.95,132.92,1261535.0,134.8083,134.898,131.4802,132.4467,1261535.0
2023-12-18 09:30:00,134.34,134.9,131.3,132.54,142325.0,133.8617,134.4197,130.8325,132.0681,142325.0
2023-12-18 10:00:00,132.64,133.51,132.29,132.45,95800.0,132.1677,133.0346,131.819,131.9784,95800.0
2023-12-18 10:30:00,132.44,133.18,132.06,132.13,110982.0,131.9684,132.7058,131.5898,131.6595,110982.0
2023-12-18 11:00:00,132.1,132.44,131.68,132.44,77657.0,131.6296,131.9684,131.2111,131.9684,77657.0
2023-12-18 11:30:00,132.44,132.44,131.62,131.82,46001.0,131.9684,131.9684,131.1513,131.3506,46001.0
2023-12-18 12:00:00,131.8,132.2,131.23,131.27,37720.0,131.3307,131.7293,130.7627,130.8026,37720.0
2023-12-18 12:30:00,131.27,131.4,130.69,130.78,45474.0,130.8026,130.9321,130.2247,130.3143,45474.0
2023-12-18 13:00:00,130.77,131.03,130.71,130.86,41772.0,130.3044,130.5634,130.2446,130.3941,41772.0
2023-12-18 13:30:00,130.84,130.89,130.37,130.71,51461.0,130.3741,130.4239,129.9058,130.2446,51461.0
2023-12-18 14:00:00,130.75,131.23,130.43,130.52,46937.0,130.2844,130.7627,129.9656,130.0553,46937.0
2023-12-18 14:30:00,130.5,130.83,130.4,130.61,50437.0,130.0353,130.3642,129.9357,130.1449,50437.0
2023-12-18 15:00:00,130.6,130.82,130.28,130.59,80280.0,130.135,130.3542,129.8161,130.125,80280.0
2023-12-18 15:30:00,130.57,130.63,129.95,130.25,362459.0,130.1051,130.1649,129.4873,129.7862,362459.0
2023-12-19 09:30:00,132.08,132.08,130.14,131.01,71232.0,131.6097,131.6097,129.6766,130.5435,71232.0
2023-12-19 10:00:00,131.03,131.1,129.85,130.41,79173.0,130.5634,130.6332,129.3876,129.9457,79173.0
2023-12-19 10:30:00,130.42,130.55,129.57,129.61,56463.0,129.9556,130.0852,129.1086,129.1485,56463.0
2023-12-19 11:00:00,129.6,130.03,129.48,129.48,59553.0,129.1385,129.567,129.019,129.019,59553.0
2023-12-19 11:30:00,129.5,130.37,129.14,130.37,83980.0,129.0389,129.9058,128.6802,129.9058,83980.0
2023-12-19 12:00:00,130.29,131.07,130.23,130.99,49473.0,129.8261,130.6033,129.7663,130.5236,49473.0
2023-12-19 12:30:00,131.03,131.54,130.89,131.23,35584.0,130.5634,131.0716,130.4239,130.7627,35584.0
2023-12-19 13:00:00,131.33,131.36,130.97,131.23,42841.0,130.8624,130.8923,130.5037,130.7627,42841.0
2023-12-19 13:30:00,131.22,131.58,130.88,131.06,38086.0,130.7528,131.1115,130.414,130.5933,38086.0
2023-12-19 14:00:00,131.07,131.36,130.97,131.3,41068.0,130.6033,130.8923,130.5037,130.8325,41068.0
2023-12-19 14:30:00,131.28,131.28,130.59,130.82,37381.0,130.8126,130.8126,130.125,130.3542,37381.0
2023-12-19 15:00:00,130.87,130.95,130.54,130.78,40093.0,130.404,130.4837,130.0752,130.3143,40093.0
2023-12-19 15:30:00,130.78,131.37,130.68,131.24,197698.0,130.3143,130.9022,130.2147,130.7727,197698.0
2023-12-20 09:30:00,130.88,132.64,130.36,132.63,60219.0,130.414,132.1677,129.8958,132.1577,60219.0
2023-12-20 10:00:00,132.65,132.85,132.02,132.3,51032.0,132.1777,132.377,131.5499,131.8289,51032.0
2023-12-20 10:30:00,132.28,132.94,132.23,132.43,66458.0,131.809,132.4666,131.7592,131.9585,66458.0
2023-12-20 11:00:00,132.41,132.83,132.33,132.55,31386.0,131.9385,132.357,131.8588,132.078,31386.0
2023-12-20 11:30:00,132.62,133.07,132.32,133.05,32161.0,132.1478,132.5962,131.8489,132.5763,32161.0
2023-12-20 12:00:00,133.07,133.5,133.07,133.33,33282.0,132.5962,133.0247,132.5962,132.8553,33282.0
2023-12-20 12:30:00,133.32,133.45,132.97,133.1,38364.0,132.8453,132.9748,132.4965,132.6261,38364.0
2023-12-20 13:00:00,133.08,133.09,132.08,132.26,35858.0,132.6061,132.6161,131.6097,131.7891,35858.0
2023-12-20 13:30:00,132.23,132.26,131.08,131.27,51564.0,131.7592,131.7891,130.6133,130.8026,51564.0
2023-12-20 14:00:00,131.24,131.25,130.75,130.87,64840.0,130.7727,130.7827,130.2844,130.404,64840.0
2023-12-20 14:30:00,130.83,130.83,128.86,129.19,76132.0,130.3642,130.3642,128.4012,128.73,76132.0
2023-12-20 15:00:00,129.21,129.52,128.68,128.68,57142.0,128.7499,129.0588,128.2218,128.2218,57142.0
2023-12-20 15:30:00,128.74,129.41,128.51,128.64,173864.0,128.2816,128.9492,128.0524,128.182,173864.0
2023-12-21 09:30:00,129.64,129.79,128.22,128.23,30663.0,129.1784,129.3279,127.7635,127.7734,30663.0
2023-12-21 10:00:00,128.25,128.38,127.37,127.58,48204.0,127.7933,127.9229,126.9165,127.1257,48204.0
2023-12-21 10:30:00,127.65,127.77,126.89,127.09,43025.0,127.1955,127.3151,126.4382,126.6375,43025.0
2023-12-21 11:00:00,127.05,127.62,126.94,127.62,32256.0,126.5976,127.1656,126.488,127.1656,32256.0
2023-12-21 11:30:00,127.57,127.62,127.21,127.37,49999.0,127.1158,127.1656,126.757,126.9165,49999.0
2023-12-21 12:00:00,127.42,127.42,126.62,126.86,33260.0,126.9663,126.9663,126.1691,126.4083,33260.0
2023-12-21 12:30:00,126.89,127.14,126.71,126.78,26993.0,126.4382,126.6873,126.2588,126.3286,26993.0
2023-12-21 13:00:00,126.8,127.1,126.52,126.96,31454.0,126.3485,126.6474,126.0695,126.5079,31454.0
2023-12-21 13:30:00,127.01,127.24,126.95,127.13,24130.0,126.5578,126.7869,126.498,126.6773,24130.0
2023-12-21 14:00:00,127.1,127.1,126.36,126.5,33282.0,126.6474,126.6474,125.9101,126.0496,33282.0
2023-12-21 14:30:00,126.54,126.91,126.48,126.77,56491.0,126.0894,126.4581,126.0296,126.3186,56491.0
2023-12-21 15:00:00,126.77,128.35,126.66,128.33,62009.0,126.3186,127.893,126.209,127.8731,62009.0
2023-12-21 15:30:00,128.36,128.95,128.36,128.7,341853.0,127.903,128.4909,127.903,128.2417,341853.0
2023-12-22 09:30:00,128.76,128.9,127.43,127.53,41947.0,128.3015,128.441,126.9763,127.0759,41947.0
2023-12-22 10:00:00,127.55,128.34,127.54,128.28,27842.0,127.0958,127.883,127.0859,127.8232,27842.0
2023-12-22 10:30:00,128.35,128.87,128.23,128.56,39372.0,127.893,128.4111,127.7734,128.1022,39372.0
2023-12-22 11:00:00,128.56,129.1,128.07,128.94,37981.0,128.1022,128.6403,127.614,128.4809,37981.0
2023-12-22 11:30:00,128.94,129.09,128.29,128.44,14743.0,128.4809,128.6304,127.8332,127.9827,14743.0
2023-12-22 12:00:00,128.52,128.62,128.17,128.57,16860.0,128.0624,128.162,127.7136,128.1122,16860.0
2023-12-22 12:30:00,128.53,128.76,128.45,128.71,21826.0,128.0723,128.3015,127.9926,128.2517,21826.0
2023-12-22 13:00:00,128.72,128.74,128.49,128.64,18213.0,128.2617,128.2816,128.0325,128.182,18213.0
2023-12-22 13:30:00,128.69,128.69,128.12,128.26,17589.0,128.2318,128.2318,127.6638,127.8033,17589.0
2023-12-22 14:00:00,128.23,128.25,127.02,127.6,36240.0,127.7734,127.7933,126.5677,127.1457,36240.0
2023-12-22 14:30:00,127.53,128.34,127.44,128.34,20611.0,127.0759,127.883,126.9862,127.883,20611.0
2023-12-22 15:00:00,128.36,128.45,127.91,128.03,24034.0,127.903,127.9926,127.4546,127.5741,24034.0
2023-12-22 15:30:00,128.01,128.16,127.62,127.89,160980.0,127.5542,127.7037,127.1656,127.4346,160980.0
2023-12-26 09:30:00,128.76,129.15,128.01,128.39,26454.0,128.3015,128.6901,127.5542,127.9328,26454.0
2023-12-26 10:00:00,128.26,128.77,128.11,128.47,16357.0,127.8033,128.3115,127.6538,128.0126,16357.0
2023-12-26 10:30:00,128.43,128.91,128.42,128.69,28946.0,127.9727,128.451,127.9627,128.2318,28946.0
2023-12-26 11:00:00,128.75,128.93,128.55,128.74,18514.0,128.2916,128.4709,128.0923,128.2816,18514.0
2023-12-26 11:30:00,128.75,128.82,128.48,128.74,22443.0,128.2916,128.3613,128.0225,128.2816,22443.0
2023-12-26 12:00:00,128.72,128.95,128.62,128.86,18148.0,128.2617,128.4909,128.162,128.4012,18148.0
2023-12-26 12:30:00,128.88,129.11,128.77,128.97,19168.0,128.4211,128.6503,128.3115,128.5108,19168.0
2023-12-26 13:00:00,129.0,129.28,128.99,129.11,21701.0,128.5407,128.8197,128.5307,128.6503,21701.0
2023-12-26 13:30:00,129.09,129.09,128.86,128.89,17675.0,128.6304,128.6304,128.4012,128.4311,17675.0
2023-12-26 14:00:00,128.92,129.06,128.7,128.91,25390.0,128.461,128.6005,128.2417,128.451,25390.0
2023-12-26 14:30:00,128.91,128.97,128.76,128.84,23302.0,128.451,128.5108,128.3015,128.3812,23302.0
2023-12-26 15:00:00,128.84,129.26,128.84,129.13,43033.0,128.3812,128.7997,128.3812,128.6702,43033.0
2023-12-26 15:30:00,129.14,129.28,128.45,128.45,172216.0,128.6802,128.8197,127.9926,127.9926,172216.0
2023-12-27 09:30:00,129.1,129.1,127.75,127.98,27373.0,128.6403,128.6403,127.2951,127.5243,27373.0
2023-12-27 10:00:00,128.06,128.37,127.72,128.16,21166.0,127.604,127.9129,127.2652,127.7037,21166.0
2023-12-27 10:30:00,128.06,128.06,127.6,127.61,21096.0,127.604,127.604,127.1457,127.1556,21096.0
2023-12-27 11:00:00,127.65,128.06,127.4,128.06,16946.0,127.1955,127.604,126.9464,127.604,16946.0
2023-12-27 11:30:00,128.02,128.31,128.02,128.03,14141.0,127.5642,127.8531,127.5642,127.5741,14141.0
2023-12-27 12:00:00,128.05,128.18,128.0,128.09,10394.0,127.5941,127.7236,127.5442,127.6339,10394.0
2023-12-27 12:30:00,128.09,128.12,127.62,127.79,12480.0,127.6339,127.6638,127.1656,127.335,12480.0
2023-12-27 13:00:00,127.78,127.99,127.68,127.72,19177.0,127.325,127.5343,127.2254,127.2652,19177.0
2023-12-27 13:30:00,127.77,127.88,127.7,127.7,20178.0,127.3151,127.4247,127.2453,127.2453,20178.0
2023-12-27 14:00:00,127.66,127.71,127.2,127.61,23865.0,127.2054,127.2553,126.7471,127.1556,23865.0
2023-12-27 14:30:00,127.64,127.65,127.31,127.37,21598.0,127.1855,127.1955,126.8567,126.9165,21598.0
2023-12-27 15:00:00,127.38,127.49,127.25,127.4,34620.0,126.9264,127.0361,126.7969,126.9464,34620.0
2023-12-27 15:30:00,127.37,127.61,127.2,127.49,187729.0,126.9165,127.1556,126.7471,127.0361,187729.0
2023-12-28 09:30:00,128.02,128.02,127.01,127.45,22677.0,127.5642,127.5642,126.5578,126.9962,22677.0
2023-12-28 10:00:00,127.39,128.21,127.21,127.95,25143.0,126.9364,127.7535,126.757,127.4944,25143.0
2023-12-28 10:30:00,127.97,127.98,127.17,127.34,20853.0,127.5143,127.5243,126.7172,126.8866,20853.0
2023-12-28 11:00:00,127.28,128.03,127.28,128.0,47524.0,126.8268,127.5741,126.8268,127.5442,47524.0
2023-12-28 11:30:00,128.01,128.35,127.95,128.26,30916.0,127.5542,127.893,127.4944,127.8033,30916.0
2023-12-28 12:00:00,128.34,128.78,128.3,128.75,44966.0,127.883,128.3215,127.8432,128.2916,44966.0
2023-12-28 12:30:00,128.75,129.0,128.66,128.66,23003.0,128.2916,128.5407,128.2019,128.2019,23003.0
2023-12-28 13:00:00,128.69,128.7,128.08,128.16,22376.0,128.2318,128.2417,127.6239,127.7037,22376.0
2023-12-28 13:30:00,128.1,128.28,128.06,128.25,19383.0,127.6439,127.8232,127.604,127.7933,19383.0
2023-12-28 14:00:00,128.27,128.55,128.21,128.4,15693.0,127.8133,128.0923,127.7535,127.9428,15693.0
2023-12-28 14:30:00,128.39,128.47,127.88,127.88,22759.0,127.9328,128.0126,127.4247,127.4247,22759.0
2023-12-28 15:00:00,127.87,128.0,127.73,127.8,27519.0,127.4147,127.5442,127.2752,127.3449,27519.0
2023-12-28 15:30:00,127.85,128.09,127.78,127.98,114106.0,127.3948,127.6339,127.325,127.5243,114106.0
2023-12-29 09:30:00,127.27,129.72,127.23,129.68,108808.0,126.8168,129.2581,126.777,129.2183,108808.0
2023-12-29 10:00:00,129.65,129.68,127.91,128.31,76753.0,129.1884,129.2183,127.4546,127.8531,76753.0
2023-12-29 10:30:00,128.3,128.45,127.46,127.66,68225.0,127.8432,127.9926,127.0062,127.2054,68225.0
2023-12-29 11:00:00,127.67,127.74,126.68,126.69,67847.0,127.2154,127.2852,126.2289,126.2389,67847.0
2023-12-29 11:30:00,126.67,127.27,126.59,127.16,56721.0,126.219,126.8168,126.1393,126.7072,56721.0
2023-12-29 12:00:00,127.22,127.24,126.7,126.88,44712.0,126.767,126.7869,126.2489,126.4282,44712.0
2023-12-29 12:30:00,126.89,127.43,126.86,127.36,44428.0,126.4382,126.9763,126.4083,126.9065,44428.0
2023-12-29 13:00:00,127.29,127.67,127.27,127.47,33852.0,126.8368,127.2154,126.8168,127.0161,33852.0
2023-12-29 13:30:00,127.47,128.03,127.47,127.82,39873.0,127.0161,127.5741,127.0161,127.3649,39873.0
2023-12-29 14:00:00,127.85,128.08,127.69,127.87,46328.0,127.3948,127.6239,127.2353,127.4147,46328.0
2023-12-29 14:30:00,127.92,128.1,127.87,128.0,37211.0,127.4645,127.6439,127.4147,127.5442,37211.0
2023-12-29 15:00:00,127.99,128.16,127.89,128.04,59232.0,127.5343,127.7037,127.4346,127.5841,59232.0
2023-12-29 15:30:00,128.0,128.07,127.13,127.42,208801.0,127.5442,127.614,126.6773,126.9663,208801.0
2024-01-02 09:30:00,125.94,127.01,125.01,126.51,118601.0,125.4916,126.5578,124.5649,126.0595,118601.0
2024-01-02 10:00:00,126.48,126.74,125.82,126.18,79576.0,126.0296,126.2887,125.372,125.7307,79576.0
2024-01-02 10:30:00,126.08,126.83,125.82,126.69,84035.0,125.6311,126.3784,125.372,126.2389,84035.0
2024-01-02 11:00:00,126.65,127.59,126.65,127.48,90974.0,126.199,127.1357,126.199,127.0261,90974.0
2024-01-02 11:30:00,127.45,128.25,127.37,128.18,57508.0,126.9962,127.7933,126.9165,127.7236,57508.0
2024-01-02 12:00:00,128.22,128.57,128.12,128.54,59725.0,127.7635,128.1122,127.6638,128.0823,59725.0
2024-01-02 12:30:00,128.6,128.98,128.36,128.55,61179.0,128.1421,128.5207,127.903,128.0923,61179.0
2024-01-02 13:00:00,128.45,128.53,128.03,128.14,60153.0,127.9926,128.0723,127.5741,127.6837,60153.0
2024-01-02 13:30:00,128.19,128.47,127.7,127.88,133139.0,127.7336,128.0126,127.2453,127.4247,133139.0
2024-01-02 14:00:00,127.86,128.46,127.72,128.46,65335.0,127.4047,128.0026,127.2652,128.0026,65335.0
2024-01-02 14:30:00,128.5,128.51,128.05,128.11,72769.0,128.0425,128.0524,127.5941,127.6538,72769.0
2024-01-02 15:00:00,128.07,128.2,127.73,127.91,107215.0,127.614,127.7435,127.2752,127.4546,107215.0
2024-01-02 15:30:00,127.87,128.47,127.79,128.15,338603.0,127.4147,128.0126,127.335,127.6937,338603.0
2024-01-03 09:30:00,126.79,129.67,126.79,129.36,115033.0,126.3385,129.2083,126.3385,128.8994,115033.0
2024-01-03 10:00:00,129.46,130.32,128.7,129.31,157820.0,128.999,129.856,128.2417,128.8496,157820.0
2024-01-03 10:30:00,129.35,129.48,128.69,129.42,112870.0,128.8894,129.019,128.2318,128.9592,112870.0
2024-01-03 11:00:00,129.47,129.5,128.85,128.87,74789.0,129.009,129.0389,128.3912,128.4111,74789.0
2024-01-03 11:30:00,128.91,129.17,128.26,128.27,68401.0,128.451,128.7101,127.8033,127.8133,68401.0
2024-01-03 12:00:00,128.21,128.6,128.02,128.59,56851.0,127.7535,128.1421,127.5642,128.1321,56851.0
2024-01-03 12:30:00,128.59,128.82,128.33,128.8,46293.0,128.1321,128.3613,127.8731,128.3414,46293.0
2024-01-03 13:00:00,128.84,129.15,128.8,129.08,43620.0,128.3812,128.6901,128.3414,128.6204,43620.0
2024-01-03 13:30:00,129.08,129.16,128.61,128.79,48686.0,128.6204,128.7001,128.1521,128.3314,48686.0
2024-01-03 14:00:00,128.75,129.18,128.3,129.14,75269.0,128.2916,128.72,127.8432,128.6802,75269.0
2024-01-03 14:30:00,129.17,129.34,128.51,128.52,74190.0,128.7101,128.8795,128.0524,128.0624,74190.0
2024-01-03 15:00:00,128.53,128.54,127.61,127.67,140772.0,128.0723,128.0823,127.1556,127.2154,140772.0
2024-01-03 15:30:00,127.66,128.15,127.34,127.35,425743.0,127.2054,127.6937,126.8866,126.8965,425743.0
2024-01-04 09:30:00,126.0,126.27,122.76,123.52,145119.0,125.5514,125.8204,122.3229,123.0802,145119.0
2024-01-04 10:00:00,123.52,125.81,123.33,125.28,115328.0,123.0802,125.362,122.8909,124.8339,115328.0
2024-01-04 10:30:00,125.35,125.52,124.48,124.48,114607.0,124.9037,125.0731,124.0368,124.0368,114607.0
2024-01-04 11:00:00,124.56,125.92,124.53,125.71,90655.0,124.1165,125.4716,124.0866,125.2624,90655.0
2024-01-04 11:30:00,125.66,126.58,125.54,126.48,85359.0,125.2126,126.1293,125.093,126.0296,85359.0
2024-01-04 12:00:00,126.48,126.59,126.11,126.41,44641.0,126.0296,126.1393,125.661,125.9599,44641.0
2024-01-04 12:30:00,126.42,126.62,126.08,126.59,32076.0,125.9699,126.1691,125.6311,126.1393,32076.0
2024-01-04 13:00:00,126.55,126.78,126.23,126.32,40009.0,126.0994,126.3286,125.7805,125.8702,40009.0
2024-01-04 13:30:00,126.32,126.72,126.06,126.16,57742.0,125.8702,126.2688,125.6111,125.7108,57742.0
2024-01-04 14:00:00,126.19,126.37,125.93,126.11,52984.0,125.7407,125.92,125.4816,125.661,52984.0
2024-01-04 14:30:00,126.05,126.22,125.81,125.87,68708.0,125.6012,125.7706,125.362,125.4218,68708.0
2024-01-04 15:00:00,125.83,126.1,125.64,125.99,76733.0,125.382,125.651,125.1926,125.5414,76733.0
2024-01-04 15:30:00,125.99,125.99,125.0,125.05,240737.0,125.5414,125.5414,124.5549,124.6047,240737.0
2024-01-05 09:30:00,124.54,126.76,124.02,126.25,46200.0,124.0966,126.3086,123.5784,125.8005,46200.0
2024-01-05 10:00:00,126.38,127.17,126.35,126.62,62179.0,125.93,126.7172,125.9001,126.1691,62179.0
2024-01-05 10:30:00,126.64,127.77,126.63,127.67,65297.0,126.1891,127.3151,126.1791,127.2154,65297.0
2024-01-05 11:00:00,127.67,127.77,126.45,126.45,87569.0,127.2154,127.3151,125.9998,125.9998,87569.0
2024-01-05 11:30:00,126.45,127.13,126.45,126.87,46694.0,125.9998,126.6773,125.9998,126.4183,46694.0
2024-01-05 12:00:00,126.83,126.89,126.06,126.16,56690.0,126.3784,126.4382,125.6111,125.7108,56690.0
2024-01-05 12:30:00,126.19,126.63,126.0,126.27,52269.0,125.7407,126.1791,125.5514,125.8204,52269.0
2024-01-05 13:00:00,126.23,126.71,126.04,126.69,40568.0,125.7805,126.2588,125.5912,126.2389,40568.0
2024-01-05 13:30:00,126.71,127.01,126.71,126.88,40822.0,126.2588,126.5578,126.2588,126.4282,40822.0
2024-01-05 14:00:00,126.89,127.26,126.56,126.72,55012.0,126.4382,126.8069,126.1094,126.2688,55012.0
2024-01-05 14:30:00,126.73,126.79,126.03,126.03,49390.0,126.2788,126.3385,125.5812,125.5812,49390.0
2024-01-05 15:00:00,126.07,126.64,126.03,126.64,57606.0,125.6211,126.1891,125.5812,126.1891,57606.0
2024-01-05 15:30:00,126.64,126.91,126.27,126.77,217621.0,126.1891,126.4581,125.8204,126.3186,217621.0
2024-01-08 09:30:00,127.41,128.1,126.75,128.04,95998.0,126.9563,127.6439,126.2987,127.5841,95998.0
2024-01-08 10:00:00,128.11,128.28,127.66,128.22,83626.0,127.6538,127.8232,127.2054,127.7635,83626.0
2024-01-08 10:30:00,128.23,128.37,127.66,128.05,65525.0,127.7734,127.9129,127.2054,127.5941,65525.0
2024-01-08 11:00:00,128.13,128.2,127.79,127.95,76631.0,127.6738,127.7435,127.335,127.4944,76631.0
2024-01-08 11:30:00,127.93,128.16,127.85,128.14,50241.0,127.4745,127.7037,127.3948,127.6837,50241.0
2024-01-08 12:00:00,128.19,128.51,128.03,128.51,65077.0,127.7336,128.0524,127.5741,128.0524,65077.0
2024-01-08 12:30:00,128.54,129.24,128.51,129.06,67795.0,128.0823,128.7798,128.0524,128.6005,67795.0
2024-01-08 13:00:00,129.06,129.06,128.16,128.53,71684.0,128.6005,128.6005,127.7037,128.0723,71684.0
2024-01-08 13:30:00,128.55,128.59,128.12,128.51,33886.0,128.0923,128.1321,127.6638,128.0524,33886.0
2024-01-08 14:00:00,128.55,128.59,128.06,128.29,57641.0,128.0923,128.1321,127.604,127.8332,57641.0
2024-01-08 14:30:00,128.29,128.55,128.15,128.38,46360.0,127.8332,128.0923,127.6937,127.9229,46360.0
2024-01-08 15:00:00,128.35,128.4,128.01,128.07,70039.0,127.893,127.9428,127.5542,127.614,70039.0
2024-01-08 15:30:00,128.04,128.53,127.89,128.52,301787.0,127.5841,128.0723,127.4346,128.0624,301787.0
2024-01-09 09:30:00,126.98,127.58,126.47,127.58,64190.0,126.5279,127.1257,126.0197,127.1257,64190.0
2024-01-09 10:00:00,127.36,127.59,126.68,127.16,64741.0,126.9065,127.1357,126.2289,126.7072,64741.0
2024-01-09 10:30:00,127.32,127.96,127.22,127.6,49449.0,126.8667,127.5044,126.767,127.1457,49449.0
2024-01-09 11:00:00,127.67,128.13,127.6,128.08,54132.0,127.2154,127.6738,127.1457,127.6239,54132.0
2024-01-09 11:30:00,128.11,128.38,127.94,128.35,39661.0,127.6538,127.9229,127.4844,127.893,39661.0
2024-01-09 12:00:00,128.33,128.62,128.29,128.48,47862.0,127.8731,128.162,127.8332,128.0225,47862.0
2024-01-09 12:30:00,128.54,129.02,128.51,129.0,27206.0,128.0823,128.5606,128.0524,128.5407,27206.0
2024-01-09 13:00:00,129.0,129.2,128.55,128.59,39058.0,128.5407,128.74,128.0923,128.1321,39058.0
2024-01-09 13:30:00,128.56,128.99,128.33,128.97,36610.0,128.1022,128.5307,127.8731,128.5108,36610.0
2024-01-09 14:00:00,128.99,129.02,128.69,128.75,40537.0,128.5307,128.5606,128.2318,128.2916,40537.0
2024-01-09 14:30:00,128.78,128.9,128.5,128.78,36570.0,128.3215,128.441,128.0425,128.3215,36570.0
2024-01-09 15:00:00,128.77,129.07,128.76,128.93,53444.0,128.3115,128.6104,128.3015,128.4709,53444.0
2024-01-09 15:30:00,128.94,128.95,128.07,128.36,137039.0,128.4809,128.4909,127.614,127.903,137039.0
2024-01-10 09:30:00,128.79,129.69,128.53,129.14,63835.0,128.3314,129.2282,128.0723,128.6802,63835.0
2024-01-10 10:00:00,129.16,130.29,128.7,130.19,60195.0,128.7001,129.8261,128.2417,129.7264,60195.0
2024-01-10 10:30:00,130.31,130.37,129.53,129.7,74697.0,129.846,129.9058,129.0688,129.2382,74697.0
2024-01-10 11:00:00,129.69,130.08,129.65,129.72,42317.0,129.2282,129.6168,129.1884,129.2581,42317.0
2024-01-10 11:30:00,129.69,130.1,129.64,129.88,73483.0,129.2282,129.6368,129.1784,129.4175,73483.0
2024-01-10 12:00:00,129.94,129.96,129.72,129.88,56133.0,129.4773,129.4973,129.2581,129.4175,56133.0
2024-01-10 12:30:00,129.86,130.11,129.67,130.05,31047.0,129.3976,129.6467,129.2083,129.5869,31047.0
2024-01-10 13:00:00,130.05,130.24,129.92,130.06,33489.0,129.5869,129.7763,129.4574,129.5969,33489.0
2024-01-10 13:30:00,130.02,130.11,129.97,130.06,18760.0,129.557,129.6467,129.5072,129.5969,18760.0
2024-01-10 14:00:00,129.99,130.17,129.93,129.99,49976.0,129.5271,129.7065,129.4674,129.5271,49976.0
2024-01-10 14:30:00,129.99,130.04,129.73,130.0,57108.0,129.5271,129.577,129.2681,129.5371,57108.0
2024-01-10 15:00:00,130.0,130.0,129.45,129.59,81120.0,129.5371,129.5371,128.9891,129.1286,81120.0
2024-01-10 15:30:00,129.58,129.87,129.37,129.44,292202.0,129.1186,129.4076,128.9094,128.9791,292202.0
2024-01-11 09:30:00,129.66,130.4,129.38,130.12,76651.0,129.1983,129.9357,128.9193,129.6567,76651.0
2024-01-11 10:00:00,130.04,130.05,128.6,129.15,32107.0,129.577,129.5869,128.1421,128.6901,32107.0
2024-01-11 10:30:00,129.23,129.49,128.77,128.84,47229.0,128.7699,129.0289,128.3115,128.3812,47229.0
2024-01-11 11:00:00,128.88,128.9,128.18,128.38,36849.0,128.4211,128.441,127.7236,127.9229,36849.0
2024-01-11 11:30:00,128.32,128.48,127.95,128.31,37906.0,127.8631,128.0225,127.4944,127.8531,37906.0
2024-01-11 12:00:00,128.31,128.53,128.3,128.37,35249.0,127.8531,128.0723,127.8432,127.9129,35249.0
2024-01-11 12:30:00,128.37,128.8,128.37,128.68,33682.0,127.9129,128.3414,127.9129,128.2218,33682.0
2024-01-11 13:00:00,128.68,129.14,128.62,129.01,35110.0,128.2218,128.6802,128.162,128.5506,35110.0
2024-01-11 13:30:00,129.03,129.5,128.97,129.46,38588.0,128.5706,129.0389,128.5108,128.999,38588.0
2024-01-11 14:00:00,129.46,129.65,129.18,129.59,40051.0,128.999,129.1884,128.72,129.1286,40051.0
2024-01-11 14:30:00,129.66,129.87,129.49,129.78,41242.0,129.1983,129.4076,129.0289,129.3179,41242.0
2024-01-11 15:00:00,129.78,129.78,129.35,129.53,59747.0,129.3179,129.3179,128.8894,129.0688,59747.0
2024-01-11 15:30:00,129.53,129.59,129.14,129.22,197901.0,129.0688,129.1286,128.6802,128.7599,197901.0
2024-01-12 09:30:00,129.7,130.72,129.7,129.9,38005.0,129.2382,130.2545,129.2382,129.4375,38005.0
2024-01-12 10:00:00,129.89,130.16,129.31,129.82,54568.0,129.4275,129.6965,128.8496,129.3578,54568.0
2024-01-12 10:30:00,129.78,129.88,128.83,128.98,56035.0,129.3179,129.4175,128.3713,128.5207,56035.0
2024-01-12 11:00:00,128.98,129.7,128.86,129.62,37750.0,128.5207,129.2382,128.4012,129.1585,37750.0
2024-01-12 11:30:00,129.69,129.69,128.95,129.14,42026.0,129.2282,129.2282,128.4909,128.6802,42026.0
2024-01-12 12:00:00,129.13,129.41,129.04,129.24,45378.0,128.6702,128.9492,128.5805,128.7798,45378.0
2024-01-12 12:30:00,129.27,129.33,128.97,129.24,22508.0,128.8097,128.8695,128.5108,128.7798,22508.0
2024-01-12 13:00:00,129.3,129.41,129.23,129.31,31015.0,128.8396,128.9492,128.7699,128.8496,31015.0
2024-01-12 13:30:00,129.27,129.34,128.86,129.05,50365.0,128.8097,128.8795,128.4012,128.5905,50365.0
2024-01-12 14:00:00,129.04,129.08,128.6,128.6,32327.0,128.5805,128.6204,128.1421,128.1421,32327.0
2024-01-12 14:30:00,128.6,128.6,128.11,128.23,65485.0,128.1421,128.1421,127.6538,127.7734,65485.0
2024-01-12 15:00:00,128.23,128.35,128.01,128.34,60780.0,127.7734,127.893,127.5542,127.883,60780.0
2024-01-12 15:30:00,128.33,128.66,128.09,128.16,153146.0,127.8731,128.2019,127.6339,127.7037,153146.0
2024-01-16 09:30:00,127.72,127.72,125.65,126.47,55565.0,127.2652,127.2652,125.2026,126.0197,55565.0
2024-01-16 10:00:00,126.39,126.85,126.12,126.65,56412.0,125.94,126.3983,125.6709,126.199,56412.0
2024-01-16 10:30:00,126.73,127.34,126.73,126.94,56761.0,126.2788,126.8866,126.2788,126.488,56761.0
2024-01-16 11:00:00,126.83,127.34,126.25,127.17,35801.0,126.3784,126.8866,125.8005,126.7172,35801.0
2024-01-16 11:30:00,127.17,127.33,126.65,126.83,19498.0,126.7172,126.8766,126.199,126.3784,19498.0
2024-01-16 12:00:00,126.87,126.87,126.42,126.42,23848.0,126.4183,126.4183,125.9699,125.9699,23848.0
2024-01-16 12:30:00,126.38,126.38,125.98,126.04,28304.0,125.93,125.93,125.5314,125.5912,28304.0
2024-01-16 13:00:00,126.03,126.72,126.03,126.72,18944.0,125.5812,126.2688,125.5812,126.2688,18944.0
2024-01-16 13:30:00,126.76,126.81,125.98,126.17,39072.0,126.3086,126.3585,125.5314,125.7208,39072.0
2024-01-16 14:00:00,126.22,126.4,125.76,125.77,93266.0,125.7706,125.9499,125.3122,125.3222,93266.0
2024-01-16 14:30:00,125.76,125.98,125.17,125.37,96132.0,125.3122,125.5314,124.7243,124.9236,96132.0
2024-01-16 15:00:00,125.33,125.42,124.67,124.9,81814.0,124.8837,124.9734,124.2261,124.4553,81814.0
2024-01-16 15:30:00,124.92,125.59,124.92,125.41,330740.0,124.4752,125.1428,124.4752,124.9635,330740.0
2024-01-17 09:30:00,123.76,123.78,121.41,121.76,118776.0,123.3193,123.3393,120.9777,121.3265,118776.0
2024-01-17 10:00:00,121.71,121.95,120.81,120.83,86505.0,121.2766,121.5158,120.3798,120.3998,86505.0
2024-01-17 10:30:00,120.83,121.28,120.53,120.94,98204.0,120.3998,120.8482,120.1008,120.5094,98204.0
2024-01-17 11:00:00,120.98,121.17,120.77,120.96,71761.0,120.5492,120.7386,120.34,120.5293,71761.0
2024-01-17 11:30:00,120.96,121.03,120.34,120.54,68154.0,120.5293,120.5991,119.9115,120.1108,68154.0
2024-01-17 12:00:00,120.58,120.6,119.98,120.25,101055.0,120.1507,120.1706,119.5528,119.8218,101055.0
2024-01-17 12:30:00,120.25,120.57,120.13,120.4,56604.0,119.8218,120.1407,119.7023,119.9713,56604.0
2024-01-17 13:00:00,120.43,120.63,119.89,120.21,69284.0,120.0012,120.2005,119.4631,119.782,69284.0
2024-01-17 13:30:00,120.23,120.67,120.23,120.4,60726.0,119.8019,120.2403,119.8019,119.9713,60726.0
2024-01-17 14:00:00,120.4,120.83,120.15,120.73,53511.0,119.9713,120.3998,119.7222,120.3001,53511.0
2024-01-17 14:30:00,120.76,121.2,120.68,120.84,62553.0,120.33,120.7684,120.2503,120.4097,62553.0
2024-01-17 15:00:00,120.84,121.29,120.75,121.21,76004.0,120.4097,120.8581,120.32,120.7784,76004.0
2024-01-17 15:30:00,121.21,121.62,121.06,121.51,263178.0,120.7784,121.187,120.6289,121.0773,263178.0
2024-01-18 09:30:00,122.58,123.72,122.58,122.93,65095.0,122.1435,123.2795,122.1435,122.4923,65095.0
2024-01-18 10:00:00,123.03,123.03,122.02,122.03,48233.0,122.5919,122.5919,121.5855,121.5955,48233.0
2024-01-18 10:30:00,122.06,122.09,121.29,121.53,42537.0,121.6254,121.6553,120.8581,121.0973,42537.0
2024-01-18 11:00:00,121.53,123.37,121.33,123.25,42752.0,121.0973,122.9307,120.898,122.8111,42752.0
2024-01-18 11:30:00,123.31,123.31,122.69,122.81,36189.0,122.8709,122.8709,122.2531,122.3727,36189.0
2024-01-18 12:00:00,122.75,122.75,122.21,122.42,36398.0,122.3129,122.3129,121.7749,121.9841,36398.0
2024-01-18 12:30:00,122.54,122.67,122.35,122.6,25207.0,122.1037,122.2332,121.9144,122.1635,25207.0
2024-01-18 13:00:00,122.62,122.63,121.96,121.99,37510.0,122.1834,122.1934,121.5257,121.5556,37510.0
2024-01-18 13:30:00,122.0,123.01,121.98,122.98,47247.0,121.5656,122.572,121.5457,122.5421,47247.0
2024-01-18 14:00:00,122.99,123.58,122.98,123.56,39159.0,122.5521,123.14,122.5421,123.12,39159.0
2024-01-18 14:30:00,123.6,123.72,122.76,123.26,57210.0,123.1599,123.2795,122.3229,122.8211,57210.0
2024-01-18 15:00:00,123.25,123.64,123.25,123.58,70828.0,122.8111,123.1998,122.8111,123.14,70828.0
2024-01-18 15:30:00,123.63,123.66,123.08,123.5,173085.0,123.1898,123.2197,122.6418,123.0603,173085.0
2024-01-19 09:30:00,124.57,124.76,123.44,124.45,69808.0,124.1264,124.3158,123.0005,124.0069,69808.0
2024-01-19 10:00:00,124.54,124.64,123.37,123.94,37937.0,124.0966,124.1962,122.9307,123.4987,37937.0
2024-01-19 10:30:00,123.96,123.96,123.31,123.55,31826.0,123.5186,123.5186,122.8709,123.1101,31826.0
2024-01-19 11:00:00,123.49,123.94,123.33,123.72,35760.0,123.0503,123.4987,122.8909,123.2795,35760.0
2024-01-19 11:30:00,123.79,123.88,123.54,123.84,34150.0,123.3492,123.4389,123.1001,123.399,34150.0
2024-01-19 12:00:00,123.83,123.94,123.52,123.91,38252.0,123.3891,123.4987,123.0802,123.4688,38252.0
2024-01-19 12:30:00,123.95,124.1,123.87,124.1,29392.0,123.5087,123.6581,123.4289,123.6581,29392.0
2024-01-19 13:00:00,124.08,124.36,123.86,124.29,42502.0,123.6382,123.9172,123.419,123.8474,42502.0
2024-01-19 13:30:00,124.36,124.76,124.31,124.69,32887.0,123.9172,124.3158,123.8674,124.246,32887.0
2024-01-19 14:00:00,124.71,125.03,124.66,124.94,44342.0,124.2659,124.5848,124.2161,124.4951,44342.0
2024-01-19 14:30:00,124.95,124.97,124.57,124.91,42419.0,124.5051,124.525,124.1264,124.4652,42419.0
2024-01-19 15:00:00,124.92,124.95,124.48,124.72,49530.0,124.4752,124.5051,124.0368,124.2759,49530.0
2024-01-19 15:30:00,124.71,124.75,124.39,124.64,175992.0,124.2659,124.3058,123.9471,124.1962,175992.0
2024-01-22 09:30:00,125.86,126.71,125.15,126.11,36597.0,125.4119,126.2588,124.7044,125.661,36597.0
2024-01-22 10:00:00,126.09,126.38,125.3,125.3,45212.0,125.641,125.93,124.8538,124.8538,45212.0
2024-01-22 10:30:00,125.31,125.44,124.5,124.8,36288.0,124.8638,124.9933,124.0567,124.3556,36288.0
2024-01-22 11:00:00,124.81,125.02,124.61,125.01,28668.0,124.3656,124.5748,124.1663,124.5649,28668.0
2024-01-22 11:30:00,125.03,125.32,124.89,125.16,21027.0,124.5848,124.8738,124.4453,124.7143,21027.0
2024-01-22 12:00:00,125.11,125.15,124.78,125.01,14844.0,124.6645,124.7044,124.3357,124.5649,14844.0
2024-01-22 12:30:00,125.03,125.15,124.81,125.01,13226.0,124.5848,124.7044,124.3656,124.5649,13226.0
2024-01-22 13:00:00,125.0,125.19,124.88,125.08,19923.0,124.5549,124.7442,124.4353,124.6346,19923.0
2024-01-22 13:30:00,125.12,125.66,125.06,125.56,16347.0,124.6745,125.2126,124.6147,125.1129,16347.0
2024-01-22 14:00:00,125.58,125.59,124.94,125.09,40546.0,125.1329,125.1428,124.4951,124.6446,40546.0
2024-01-22 14:30:00,125.11,125.39,125.0,125.37,23562.0,124.6645,124.9435,124.5549,124.9236,23562.0
2024-01-22 15:00:00,125.38,125.77,125.15,125.66,39373.0,124.9336,125.3222,124.7044,125.2126,39373.0
2024-01-22 15:30:00,125.68,125.73,125.33,125.42,183423.0,125.2325,125.2823,124.8837,124.9734,183423.0
2024-01-23 09:30:00,125.92,126.23,125.55,126.05,28006.0,125.4716,125.7805,125.103,125.6012,28006.0
2024-01-23 10:00:00,125.95,125.96,124.46,124.66,22081.0,125.5015,125.5115,124.0168,124.2161,22081.0
2024-01-23 10:30:00,124.66,124.66,123.78,124.0,52919.0,124.2161,124.2161,123.3393,123.5585,52919.0
2024-01-23 11:00:00,124.11,124.62,123.77,124.08,22485.0,123.6681,124.1763,123.3293,123.6382,22485.0
2024-01-23 11:30:00,124.07,124.42,123.81,124.31,20370.0,123.6282,123.977,123.3692,123.8674,20370.0
2024-01-23 12:00:00,124.33,124.35,123.71,123.85,21232.0,123.8873,123.9072,123.2695,123.409,21232.0
2024-01-23 12:30:00,123.84,123.97,123.72,123.95,16679.0,123.399,123.5286,123.2795,123.5087,16679.0
2024-01-23 13:00:00,123.95,123.95,123.4,123.46,27917.0,123.5087,123.5087,122.9606,123.0204,27917.0
2024-01-23 13:30:00,123.46,123.75,123.41,123.47,26116.0,123.0204,123.3094,122.9706,123.0304,26116.0
2024-01-23 14:00:00,123.52,123.55,122.96,123.11,33274.0,123.0802,123.1101,122.5222,122.6716,33274.0
2024-01-23 14:30:00,123.12,123.57,123.01,123.55,56641.0,122.6816,123.13,122.572,123.1101,56641.0
2024-01-23 15:00:00,123.59,123.91,123.54,123.66,47180.0,123.1499,123.4688,123.1001,123.2197,47180.0
2024-01-23 15:30:00,123.64,123.66,123.12,123.16,196894.0,123.1998,123.2197,122.6816,122.7215,196894.0
2024-01-24 09:30:00,124.65,124.67,123.4,124.12,56295.0,124.2062,124.2261,122.9606,123.678,56295.0
2024-01-24 10:00:00,124.13,125.13,123.61,125.13,32748.0,123.688,124.6845,123.1699,124.6845,32748.0
2024-01-24 10:30:00,125.16,125.41,124.84,125.03,31185.0,124.7143,124.9635,124.3955,124.5848,31185.0
2024-01-24 11:00:00,125.06,125.8,125.04,125.66,30278.0,124.6147,125.3521,124.5948,125.2126,30278.0
2024-01-24 11:30:00,125.67,125.72,125.33,125.57,31373.0,125.2225,125.2724,124.8837,125.1229,31373.0
2024-01-24 12:00:00,125.56,125.57,124.96,125.01,18632.0,125.1129,125.1229,124.5151,124.5649,18632.0
2024-01-24 12:30:00,125.04,125.11,124.52,124.6,38893.0,124.5948,124.6645,124.0766,124.1563,38893.0
2024-01-24 13:00:00,124.57,124.58,123.89,124.27,25279.0,124.1264,124.1364,123.4489,123.8275,25279.0
2024-01-24 13:30:00,124.27,124.27,123.66,124.05,37240.0,123.8275,123.8275,123.2197,123.6083,37240.0
2024-01-24 14:00:00,124.04,124.04,123.42,123.48,29709.0,123.5983,123.5983,122.9805,123.0403,29709.0
2024-01-24 14:30:00,123.45,124.43,123.39,124.25,55649.0,123.0104,123.9869,122.9506,123.8076,55649.0
2024-01-24 15:00:00,124.25,124.29,123.46,123.66,35695.0,123.8076,123.8474,123.0204,123.2197,35695.0
2024-01-24 15:30:00,123.65,124.26,123.61,123.94,168087.0,123.2097,123.8176,123.1699,123.4987,168087.0
2024-01-25 09:30:00,124.55,124.59,123.94,124.34,34006.0,124.1065,124.1464,123.4987,123.8973,34006.0
2024-01-25 10:00:00,124.6,125.0,124.03,124.1,50341.0,124.1563,124.5549,123.5884,123.6581,50341.0
2024-01-25 10:30:00,124.12,124.21,123.53,124.21,29150.0,123.678,123.7677,123.0902,123.7677,29150.0
2024-01-25 11:00:00,124.21,124.96,123.98,124.89,23617.0,123.7677,124.5151,123.5385,124.4453,23617.0
2024-01-25 11:30:00,124.89,124.94,124.53,124.63,17320.0,124.4453,124.4951,124.0866,124.1862,17320.0
2024-01-25 12:00:00,124.63,124.63,124.08,124.49,31217.0,124.1862,124.1862,123.6382,124.0467,31217.0
2024-01-25 12:30:00,124.53,124.6,123.99,124.36,21952.0,124.0866,124.1563,123.5485,123.9172,21952.0
2024-01-25 13:00:00,124.4,124.73,124.06,124.27,21281.0,123.9571,124.2859,123.6183,123.8275,21281.0
2024-01-25 13:30:00,124.22,124.43,123.71,123.76,21140.0,123.7777,123.9869,123.2695,123.3193,21140.0
2024-01-25 14:00:00,123.75,123.9,123.44,123.83,35443.0,123.3094,123.4588,123.0005,123.3891,35443.0
2024-01-25 14:30:00,123.85,123.95,123.47,123.78,40142.0,123.409,123.5087,123.0304,123.3393,40142.0
2024-01-25 15:00:00,123.79,123.84,123.55,123.65,31520.0,123.3492,123.399,123.1101,123.2097,31520.0
2024-01-25 15:30:00,123.68,124.21,123.61,124.21,129277.0,123.2396,123.7677,123.1699,123.7677,129277.0
2024-01-26 09:30:00,124.62,125.09,123.52,123.96,28526.0,124.1763,124.6446,123.0802,123.5186,28526.0
2024-01-26 10:00:00,123.95,123.98,123.36,123.95,28817.0,123.5087,123.5385,122.9208,123.5087,28817.0
2024-01-26 10:30:00,123.96,124.43,123.77,124.11,30396.0,123.5186,123.9869,123.3293,123.6681,30396.0
2024-01-26 11:00:00,124.06,124.08,123.7,123.84,26077.0,123.6183,123.6382,123.2595,123.399,26077.0
2024-01-26 11:30:00,123.74,124.06,123.67,124.03,17642.0,123.2994,123.6183,123.2297,123.5884,17642.0
2024-01-26 12:00:00,124.02,124.02,123.37,123.41,21750.0,123.5784,123.5784,122.9307,122.9706,21750.0
2024-01-26 12:30:00,123.46,123.46,123.01,123.25,30942.0,123.0204,123.0204,122.572,122.8111,30942.0
2024-01-26 13:00:00,123.29,123.45,123.16,123.4,34611.0,122.851,123.0104,122.7215,122.9606,34611.0
2024-01-26 13:30:00,123.46,123.58,123.03,123.07,20830.0,123.0204,123.14,122.5919,122.6318,20830.0
2024-01-26 14:00:00,123.11,123.24,122.94,122.98,31329.0,122.6716,122.8012,122.5023,122.5421,31329.0
2024-01-26 14:30:00,123.01,123.26,122.85,123.26,33196.0,122.572,122.8211,122.4126,122.8211,33196.0
2024-01-26 15:00:00,123.22,123.32,123.0,123.13,45749.0,122.7813,122.8809,122.562,122.6916,45749.0
2024-01-26 15:30:00,123.1,123.4,122.93,123.22,124709.0,122.6617,122.9606,122.4923,122.7813,124709.0
2024-01-29 09:30:00,122.97,123.58,122.61,123.2,35404.0,122.5321,123.14,122.1734,122.7613,35404.0
2024-01-29 10:00:00,123.16,123.27,122.26,122.92,37363.0,122.7215,122.8311,121.8247,122.4823,37363.0
2024-01-29 10:30:00,122.92,123.75,122.89,123.37,41006.0,122.4823,123.3094,122.4524,122.9307,41006.0
2024-01-29 11:00:00,123.37,123.4,123.03,123.22,27101.0,122.9307,122.9606,122.5919,122.7813,27101.0
2024-01-29 11:30:00,123.22,123.37,123.0,123.33,21666.0,122.7813,122.9307,122.562,122.8909,21666.0
2024-01-29 12:00:00,123.36,123.6,123.25,123.5,17136.0,122.9208,123.1599,122.8111,123.0603,17136.0
2024-01-29 12:30:00,123.5,123.54,123.19,123.51,21703.0,123.0603,123.1001,122.7514,123.0702,21703.0
2024-01-29 13:00:00,123.46,123.78,123.46,123.73,20522.0,123.0204,123.3393,123.0204,123.2894,20522.0
2024-01-29 13:30:00,123.77,123.9,123.73,123.89,21714.0,123.3293,123.4588,123.2894,123.4489,21714.0
2024-01-29 14:00:00,123.88,124.01,123.81,123.88,21847.0,123.4389,123.5684,123.3692,123.4389,21847.0
2024-01-29 14:30:00,123.9,124.07,123.76,123.79,23623.0,123.4588,123.6282,123.3193,123.3492,23623.0
2024-01-29 15:00:00,123.82,124.57,123.81,124.52,54680.0,123.3791,124.1264,123.3692,124.0766,54680.0
2024-01-29 15:30:00,124.59,124.66,124.16,124.33,130308.0,124.1464,124.2161,123.7179,123.8873,130308.0
2024-01-30 09:30:00,127.0,128.23,126.12,128.14,98747.0,126.5478,127.7734,125.6709,127.6837,98747.0
2024-01-30 10:00:00,128.15,128.23,127.57,127.87,56395.0,127.6937,127.7734,127.1158,127.4147,56395.0
2024-01-30 10:30:00,127.93,128.12,127.55,127.91,33830.0,127.4745,127.6638,127.0958,127.4546,33830.0
2024-01-30 11:00:00,127.84,128.45,127.75,127.97,32113.0,127.3848,127.9926,127.2951,127.5143,32113.0
2024-01-30 11:30:00,128.09,128.14,127.65,127.67,24896.0,127.6339,127.6837,127.1955,127.2154,24896.0
2024-01-30 12:00:00,127.73,128.01,127.56,127.66,22766.0,127.2752,127.5542,127.1058,127.2054,22766.0
2024-01-30 12:30:00,127.62,127.65,126.78,126.95,22655.0,127.1656,127.1955,126.3286,126.498,22655.0
2024-01-30 13:00:00,126.94,127.78,126.77,127.71,25066.0,126.488,127.325,126.3186,127.2553,25066.0
2024-01-30 13:30:00,127.75,127.95,127.62,127.62,20679.0,127.2951,127.4944,127.1656,127.1656,20679.0
2024-01-30 14:00:00,127.62,127.85,127.6,127.7,23991.0,127.1656,127.3948,127.1457,127.2453,23991.0
2024-01-30 14:30:00,127.78,128.09,127.78,128.02,25107.0,127.325,127.6339,127.325,127.5642,25107.0
2024-01-30 15:00:00,128.07,128.15,127.51,127.69,29196.0,127.614,127.6937,127.056,127.2353,29196.0
2024-01-30 15:30:00,127.75,127.98,127.54,127.6,139266.0,127.2951,127.5243,127.0859,127.1457,139266.0
2024-01-31 09:30:00,126.25,126.97,125.93,126.14,35711.0,125.8005,126.5179,125.4816,125.6909,35711.0
2024-01-31 10:00:00,126.17,126.65,125.63,126.63,31194.0,125.7208,126.199,125.1827,126.1791,31194.0
2024-01-31 10:30:00,126.62,126.69,125.75,126.22,25910.0,126.1691,126.2389,125.3022,125.7706,25910.0
2024-01-31 11:00:00,126.18,126.29,125.19,125.25,25279.0,125.7307,125.8403,124.7442,124.804,25279.0
2024-01-31 11:30:00,125.25,125.62,125.2,125.43,24863.0,124.804,125.1727,124.7542,124.9834,24863.0
2024-01-31 12:00:00,125.41,125.46,124.57,125.01,28701.0,124.9635,125.0133,124.1264,124.5649,28701.0
2024-01-31 12:30:00,125.05,125.31,124.8,125.31,21395.0,124.6047,124.8638,124.3556,124.8638,21395.0
2024-01-31 13:00:00,125.26,126.06,125.22,126.02,31847.0,124.814,125.6111,124.7741,125.5713,31847.0
2024-01-31 13:30:00,126.02,126.61,125.9,126.58,29988.0,125.5713,126.1592,125.4517,126.1293,29988.0
2024-01-31 14:00:00,126.61,127.21,125.83,125.91,65104.0,126.1592,126.757,125.382,125.4617,65104.0
2024-01-31 14:30:00,125.95,127.12,125.82,126.08,34068.0,125.5015,126.6674,125.372,125.6311,34068.0
2024-01-31 15:00:00,126.04,126.1,124.93,125.55,32598.0,125.5912,125.651,124.4852,125.103,32598.0
2024-01-31 15:30:00,125.5,125.55,124.99,125.28,175626.0,125.0531,125.103,124.545,124.8339,175626.0
2024-02-01 09:30:00,125.75,127.74,125.43,126.09,67266.0,125.3022,127.2852,124.9834,125.641,67266.0
2024-02-01 10:00:00,126.02,127.2,125.54,127.11,32868.0,125.5713,126.7471,125.093,126.6574,32868.0
2024-02-01 10:30:00,127.07,127.31,126.99,127.07,54801.0,126.6175,126.8567,126.5378,126.6175,54801.0
2024-02-01 11:00:00,127.02,128.28,127.02,128.09,83310.0,126.5677,127.8232,126.5677,127.6339,83310.0
2024-02-01 11:30:00,128.09,128.85,128.06,128.78,38878.0,127.6339,128.3912,127.604,128.3215,38878.0
2024-02-01 12:00:00,128.76,129.07,128.61,128.84,45860.0,128.3015,128.6104,128.1521,128.3812,45860.0
2024-02-01 12:30:00,128.8,129.15,128.68,128.93,31547.0,128.3414,128.6901,128.2218,128.4709,31547.0
2024-02-01 13:00:00,128.88,129.42,128.43,129.35,24176.0,128.4211,128.9592,127.9727,128.8894,24176.0
2024-02-01 13:30:00,129.34,129.54,128.82,129.5,25493.0,128.8795,129.0788,128.3613,129.0389,25493.0
2024-02-01 14:00:00,129.6,130.4,129.59,130.23,63421.0,129.1385,129.9357,129.1286,129.7663,63421.0
2024-02-01 14:30:00,130.27,130.92,130.12,130.69,49429.0,129.8062,130.4538,129.6567,130.2247,49429.0
2024-02-01 15:00:00,130.73,130.97,130.43,130.83,38132.0,130.2645,130.5037,129.9656,130.3642,38132.0
2024-02-01 15:30:00,130.84,131.34,130.43,131.34,299669.0,130.3741,130.8723,129.9656,130.8723,299669.0
2024-02-02 09:30:00,130.5,130.92,129.14,130.67,60492.0,130.0353,130.4538,128.6802,130.2047,60492.0
2024-02-02 10:00:00,130.67,130.84,129.93,130.38,64637.0,130.2047,130.3741,129.4674,129.9158,64637.0
2024-02-02 10:30:00,130.38,131.2,129.98,130.75,31034.0,129.9158,130.7328,129.5172,130.2844,31034.0
2024-02-02 11:00:00,130.85,131.29,130.54,130.91,38702.0,130.3841,130.8225,130.0752,130.4439,38702.0
2024-02-02 11:30:00,131.0,132.19,131.0,132.13,49376.0,130.5336,131.7193,130.5336,131.6595,49376.0
2024-02-02 12:00:00,132.14,132.15,131.49,131.77,23800.0,131.6695,131.6795,131.0218,131.3008,23800.0
2024-02-02 12:30:00,131.77,132.27,131.26,131.67,38281.0,131.3008,131.799,130.7926,131.2012,38281.0
2024-02-02 13:00:00,131.74,132.09,131.58,131.87,26030.0,131.2709,131.6197,131.1115,131.4005,26030.0
2024-02-02 13:30:00,131.87,132.07,131.63,131.68,23198.0,131.4005,131.5997,131.1613,131.2111,23198.0
2024-02-02 14:00:00,131.74,132.3,131.73,132.27,59032.0,131.2709,131.8289,131.261,131.799,59032.0
2024-02-02 14:30:00,132.27,132.37,132.0,132.31,23448.0,131.799,131.8987,131.53,131.8389,23448.0
2024-02-02 15:00:00,132.34,132.49,132.06,132.34,38597.0,131.8688,132.0182,131.5898,131.8688,38597.0
2024-02-02 15:30:00,132.34,132.34,131.2,131.26,254890.0,131.8688,131.8688,130.7328,130.7926,254890.0
2024-02-05 09:30:00,130.3,131.42,130.05,130.44,51950.0,129.836,130.9521,129.5869,129.9755,51950.0
2024-02-05 10:00:00,130.59,130.6,128.8,129.04,33574.0,130.125,130.135,128.3414,128.5805,33574.0
2024-02-05 10:30:00,129.14,129.35,128.2,128.81,31870.0,128.6802,128.8894,127.7435,128.3513,31870.0
2024-02-05 11:00:00,128.87,129.76,128.86,129.47,17043.0,128.4111,129.298,128.4012,129.009,17043.0
2024-02-05 11:30:00,129.56,129.76,129.5,129.69,15292.0,129.0987,129.298,129.0389,129.2282,15292.0
2024-02-05 12:00:00,129.77,130.13,129.71,130.0,20473.0,129.3079,129.6666,129.2481,129.5371,20473.0
2024-02-05 12:30:00,130.0,130.58,129.98,130.42,17582.0,129.5371,130.115,129.5172,129.9556,17582.0
2024-02-05 13:00:00,130.37,130.51,130.18,130.19,13937.0,129.9058,130.0453,129.7165,129.7264,13937.0
2024-02-05 13:30:00,130.14,130.21,129.79,130.0,14251.0,129.6766,129.7464,129.3279,129.5371,14251.0
2024-02-05 14:00:00,130.0,130.21,129.89,130.08,10747.0,129.5371,129.7464,129.4275,129.6168,10747.0
2024-02-05 14:30:00,130.11,130.28,130.08,130.17,15223.0,129.6467,129.8161,129.6168,129.7065,15223.0
2024-02-05 15:00:00,130.14,130.32,129.83,130.27,20682.0,129.6766,129.856,129.3677,129.8062,20682.0
2024-02-05 15:30:00,130.25,130.33,129.85,129.97,62357.0,129.7862,129.8659,129.3876,129.5072,62357.0
2024-02-06 09:30:00,130.26,131.18,129.65,129.78,31117.0,129.7962,130.7129,129.1884,129.3179,31117.0
2024-02-06 10:00:00,129.51,129.68,128.45,129.62,46907.0,129.0489,129.2183,127.9926,129.1585,46907.0
2024-02-06 10:30:00,129.53,130.34,129.53,130.28,38501.0,129.0688,129.8759,129.0688,129.8161,38501.0
2024-02-06 11:00:00,130.25,130.68,130.1,130.35,39357.0,129.7862,130.2147,129.6368,129.8859,39357.0
2024-02-06 11:30:00,130.37,130.64,129.56,129.72,23933.0,129.9058,130.1748,129.0987,129.2581,23933.0
2024-02-06 12:00:00,129.7,129.8,129.3,129.65,24663.0,129.2382,129.3378,128.8396,129.1884,24663.0
2024-02-06 12:30:00,129.65,129.82,129.37,129.6,20701.0,129.1884,129.3578,128.9094,129.1385,20701.0
2024-02-06 13:00:00,129.63,130.02,129.55,129.96,19736.0,129.1684,129.557,129.0887,129.4973,19736.0
2024-02-06 13:30:00,130.0,130.06,129.33,129.77,22837.0,129.5371,129.5969,128.8695,129.3079,22837.0
2024-02-06 14:00:00,129.75,129.75,128.9,129.37,17699.0,129.288,129.288,128.441,128.9094,17699.0
2024-02-06 14:30:00,129.38,130.01,129.38,129.95,11491.0,128.9193,129.5471,128.9193,129.4873,11491.0
2024-02-06 15:00:00,129.95,130.01,129.65,129.79,31344.0,129.4873,129.5471,129.1884,129.3279,31344.0
2024-02-06 15:30:00,129.76,129.87,129.5,129.74,81434.0,129.298,129.4076,129.0389,129.278,81434.0
2024-02-07 09:30:00,130.0,130.18,129.5,129.9,26272.0,129.5371,129.7165,129.0389,129.4375,26272.0
2024-02-07 10:00:00,129.98,131.71,129.98,131.62,21004.0,129.5172,131.241,129.5172,131.1513,21004.0
2024-02-07 10:30:00,131.52,131.72,131.09,131.5,19825.0,131.0517,131.251,130.6232,131.0318,19825.0
2024-02-07 11:00:00,131.32,131.68,131.2,131.2,10435.0,130.8524,131.2111,130.7328,130.7328,10435.0
2024-02-07 11:30:00,131.27,131.27,130.86,130.91,5800.0,130.8026,130.8026,130.3941,130.4439,5800.0
2024-02-07 12:00:00,130.83,130.98,130.66,130.69,14321.0,130.3642,130.5136,130.1948,130.2247,14321.0
2024-02-07 12:30:00,130.69,131.07,130.59,130.98,16944.0,130.2247,130.6033,130.125,130.5136,16944.0
2024-02-07 13:00:00,130.98,132.34,130.98,132.34,52426.0,130.5136,131.8688,130.5136,131.8688,52426.0
2024-02-07 13:30:00,132.35,132.4,131.28,131.58,34732.0,131.8787,131.9286,130.8126,131.1115,34732.0
2024-02-07 14:00:00,131.74,131.78,131.52,131.59,15110.0,131.2709,131.3108,131.0517,131.1215,15110.0
2024-02-07 14:30:00,131.59,131.77,131.34,131.76,14474.0,131.1215,131.3008,130.8723,131.2908,14474.0
2024-02-07 15:00:00,131.73,131.88,131.58,131.76,25466.0,131.261,131.4104,131.1115,131.2908,25466.0
2024-02-07 15:30:00,131.75,131.97,131.38,131.54,104128.0,131.2809,131.5001,130.9122,131.0716,104128.0
2024-02-08 09:30:00,131.85,132.37,131.48,132.23,32610.0,131.3805,131.8987,131.0118,131.7592,32610.0
2024-02-08 10:00:00,132.19,133.51,132.13,133.51,41788.0,131.7193,133.0346,131.6595,133.0346,41788.0
2024-02-08 10:30:00,133.45,134.35,133.45,134.3,27926.0,132.9748,133.8716,132.9748,133.8218,27926.0
2024-02-08 11:00:00,134.22,134.3,133.77,133.9,25822.0,133.7421,133.8218,133.2937,133.4232,25822.0
2024-02-08 11:30:00,133.89,134.7,133.88,134.64,29879.0,133.4133,134.2204,133.4033,134.1606,29879.0
2024-02-08 12:00:00,134.64,135.25,134.59,135.11,44301.0,134.1606,134.7684,134.1108,134.6289,44301.0
2024-02-08 12:30:00,135.11,135.21,134.78,135.17,30037.0,134.6289,134.7286,134.3001,134.6887,30037.0
2024-02-08 13:00:00,135.16,135.47,135.1,135.31,20614.0,134.6787,134.9876,134.619,134.8282,20614.0
2024-02-08 13:30:00,135.32,135.65,135.27,135.65,15019.0,134.8382,135.167,134.7883,135.167,15019.0
2024-02-08 14:00:00,135.69,135.71,135.45,135.67,22462.0,135.2069,135.2268,134.9677,135.1869,22462.0
2024-02-08 14:30:00,135.67,135.74,135.37,135.47,24909.0,135.1869,135.2567,134.888,134.9876,24909.0
2024-02-08 15:00:00,135.5,136.1,135.39,135.99,63002.0,135.0175,135.6154,134.9079,135.5058,63002.0
2024-02-08 15:30:00,135.96,136.06,135.46,135.87,231483.0,135.4759,135.5755,134.9777,135.3862,231483.0
2024-02-09 09:30:00,136.41,138.5,136.05,136.87,37755.0,135.9243,138.0068,135.5656,136.3827,37755.0
2024-02-09 10:00:00,136.96,137.41,136.55,137.41,50107.0,136.4723,136.9207,136.0638,136.9207,50107.0
2024-02-09 10:30:00,137.26,137.5,136.91,137.11,35124.0,136.7713,137.0104,136.4225,136.6218,35124.0
2024-02-09 11:00:00,137.07,137.35,137.07,137.29,36198.0,136.5819,136.8609,136.5819,136.8012,36198.0
2024-02-09 11:30:00,137.25,137.6,137.01,137.52,46768.0,136.7613,137.1101,136.5222,137.0303,46768.0
2024-02-09 12:00:00,137.52,138.72,137.51,138.69,44869.0,137.0303,138.2261,137.0204,138.1962,44869.0
2024-02-09 12:30:00,138.78,139.13,138.64,139.08,40205.0,138.2859,138.6346,138.1463,138.5848,40205.0
2024-02-09 13:00:00,139.08,139.72,138.92,139.38,44289.0,138.5848,139.2225,138.4254,138.8837,44289.0
2024-02-09 13:30:00,139.34,139.73,139.26,139.73,48952.0,138.8439,139.2325,138.7641,139.2325,48952.0
2024-02-09 14:00:00,139.71,140.04,139.45,140.0,50661.0,139.2125,139.5414,138.9535,139.5015,50661.0
2024-02-09 14:30:00,140.0,140.26,139.86,139.89,46930.0,139.5015,139.7606,139.362,139.3919,46930.0
2024-02-09 15:00:00,139.9,140.11,139.48,139.63,60278.0,139.4019,139.6111,138.9834,139.1328,60278.0
2024-02-09 15:30:00,139.6,139.94,139.23,139.77,204462.0,139.1029,139.4417,138.7342,139.2723,204462.0
2024-02-12 09:30:00,139.82,140.64,139.04,139.69,50779.0,139.3221,140.1392,138.5449,139.1926,50779.0
2024-02-12 10:00:00,139.86,141.09,139.85,140.91,34023.0,139.362,140.5876,139.352,140.4083,34023.0
2024-02-12 10:30:00,140.81,142.44,140.81,142.06,91951.0,140.3086,141.9328,140.3086,141.5542,91951.0
2024-02-12 11:00:00,142.07,142.19,141.3,141.62,44195.0,141.5641,141.6837,140.7969,141.1157,44195.0
2024-02-12 11:30:00,141.64,142.0,140.67,140.69,20246.0,141.1357,141.4944,140.1691,140.189,20246.0
2024-02-12 12:00:00,140.71,140.96,140.59,140.8,11793.0,140.209,140.4581,140.0894,140.2987,11793.0
2024-02-12 12:30:00,140.83,141.28,140.73,140.97,35634.0,140.3286,140.7769,140.2289,140.4681,35634.0
2024-02-12 13:00:00,140.99,141.06,140.64,140.79,63651.0,140.488,140.5577,140.1392,140.2887,63651.0
2024-02-12 13:30:00,140.69,140.73,140.08,140.68,24609.0,140.189,140.2289,139.5812,140.1791,24609.0
2024-02-12 14:00:00,140.72,141.02,140.18,140.61,40722.0,140.2189,140.5179,139.6809,140.1093,40722.0
2024-02-12 14:30:00,140.56,140.89,140.56,140.79,30925.0,140.0595,140.3883,140.0595,140.2887,30925.0
2024-02-12 15:00:00,140.88,141.18,140.82,141.01,39566.0,140.3784,140.6773,140.3186,140.5079,39566.0
2024-02-12 15:30:00,141.02,141.24,140.39,140.55,290908.0,140.5179,140.7371,139.8901,140.0495,290908.0
2024-02-13 09:30:00,136.79,138.78,135.2,138.38,68040.0,136.3029,138.2859,134.7186,137.8873,68040.0
2024-02-13 10:00:00,138.25,138.69,137.32,138.69,104018.0,137.7577,138.1962,136.831,138.1962,104018.0
2024-02-13 10:30:00,138.66,139.84,138.17,139.15,56170.0,138.1663,139.3421,137.678,138.6545,56170.0
2024-02-13 11:00:00,139.14,139.85,139.13,139.58,34956.0,138.6446,139.352,138.6346,139.083,34956.0
2024-02-13 11:30:00,139.5,140.2,139.32,139.8,22274.0,139.0033,139.7008,138.8239,139.3022,22274.0
2024-02-13 12:00:00,139.87,139.87,139.33,139.56,19948.0,139.372,139.372,138.8339,139.0631,19948.0
2024-02-13 12:30:00,139.64,139.92,139.55,139.76,26530.0,139.1428,139.4218,139.0531,139.2624,26530.0
2024-02-13 13:00:00,139.74,140.72,139.54,140.46,64129.0,139.2424,140.2189,139.0431,139.9599,64129.0
2024-02-13 13:30:00,140.42,140.98,140.06,140.94,95041.0,139.92,140.478,139.5613,140.4382,95041.0
2024-02-13 14:00:00,140.91,140.91,138.88,139.12,32533.0,140.4083,140.4083,138.3855,138.6246,32533.0
2024-02-13 14:30:00,139.06,139.42,138.31,138.38,25004.0,138.5649,138.9236,137.8175,137.8873,25004.0
2024-02-13 15:00:00,138.4,138.52,137.41,137.95,54225.0,137.9072,138.0268,136.9207,137.4588,54225.0
2024-02-13 15:30:00,137.92,138.77,137.86,138.64,174697.0,137.4289,138.2759,137.3691,138.1463,174697.0
2024-02-14 09:30:00,140.23,140.87,139.56,140.87,34932.0,139.8098,140.4479,139.1418,140.4479,34932.0
2024-02-14 10:00:00,140.75,141.11,140.38,140.8,33638.0,140.3282,140.6872,139.9593,140.3781,33638.0
2024-02-14 10:30:00,140.78,140.78,140.0,140.09,28952.0,140.3581,140.3581,139.5805,139.6702,28952.0
2024-02-14 11:00:00,139.93,140.79,139.77,140.7,21882.0,139.5107,140.3681,139.3512,140.2784,21882.0
2024-02-14 11:30:00,140.7,141.03,140.66,140.87,13757.0,140.2784,140.6074,140.2385,140.4479,13757.0
2024-02-14 12:00:00,140.89,141.08,140.35,141.08,36607.0,140.4678,140.6572,139.9294,140.6572,36607.0
2024-02-14 12:30:00,141.09,141.59,141.08,141.59,16526.0,140.6672,141.1657,140.6572,141.1657,16526.0
2024-02-14 13:00:00,141.53,141.61,141.2,141.53,16399.0,141.1059,141.1857,140.7769,141.1059,16399.0
2024-02-14 13:30:00,141.54,142.05,141.54,142.0,17800.0,141.1159,141.6243,141.1159,141.5745,17800.0
2024-02-14 14:00:00,141.98,141.98,141.2,141.66,22370.0,141.5545,141.5545,140.7769,141.2355,22370.0
2024-02-14 14:30:00,141.63,141.87,141.27,141.71,21312.0,141.2056,141.4449,140.8467,141.2854,21312.0
2024-02-14 15:00:00,141.83,141.91,141.53,141.69,21065.0,141.405,141.4848,141.1059,141.2654,21065.0
2024-02-14 15:30:00,141.72,141.77,141.01,141.32,108407.0,141.2953,141.3452,140.5875,140.8965,108407.0
2024-02-15 09:30:00,142.0,142.99,140.92,140.96,41920.0,141.5745,142.5615,140.4977,140.5376,41920.0
2024-02-15 10:00:00,141.05,141.83,141.04,141.51,51674.0,140.6273,141.405,140.6174,141.086,51674.0
2024-02-15 10:30:00,141.59,142.05,141.52,142.05,24086.0,141.1657,141.6243,141.0959,141.6243,24086.0
2024-02-15 11:00:00,142.05,142.08,140.64,140.91,32865.0,141.6243,141.6542,140.2186,140.4877,32865.0
2024-02-15 11:30:00,140.86,141.1,140.35,140.75,20380.0,140.4379,140.6772,139.9294,140.3282,20380.0
2024-02-15 12:00:00,140.77,140.8,140.49,140.77,11180.0,140.3482,140.3781,140.069,140.3482,11180.0
2024-02-15 12:30:00,140.76,141.0,140.69,140.8,21053.0,140.3382,140.5775,140.2684,140.3781,21053.0
2024-02-15 13:00:00,140.68,141.69,140.68,141.5,20468.0,140.2584,141.2654,140.2584,141.076,20468.0
2024-02-15 13:30:00,141.5,141.53,140.99,141.14,13352.0,141.076,141.1059,140.5675,140.7171,13352.0
2024-02-15 14:00:00,141.14,141.38,141.05,141.22,15954.0,140.7171,140.9563,140.6273,140.7968,15954.0
2024-02-15 14:30:00,141.26,141.56,141.24,141.3,16786.0,140.8367,141.1358,140.8168,140.8766,16786.0
2024-02-15 15:00:00,141.27,141.37,140.68,141.01,34901.0,140.8467,140.9464,140.2584,140.5875,34901.0
2024-02-15 15:30:00,141.03,141.29,140.5,141.01,151701.0,140.6074,140.8666,140.079,140.5875,151701.0
2024-02-16 09:30:00,141.31,141.83,139.03,139.13,40809.0,140.8866,141.405,138.6134,138.7131,40809.0
2024-02-16 10:00:00,139.09,139.72,138.47,139.36,33351.0,138.6732,139.3013,138.0551,138.9424,33351.0
2024-02-16 10:30:00,139.35,139.94,139.18,139.92,25128.0,138.9324,139.5207,138.7629,139.5007,25128.0
2024-02-16 11:00:00,140.01,140.52,139.78,140.41,39460.0,139.5904,140.0989,139.3611,139.9892,39460.0
2024-02-16 11:30:00,140.43,140.49,139.69,139.92,14279.0,140.0092,140.069,139.2714,139.5007,14279.0
2024-02-16 12:00:00,139.82,139.96,139.68,139.86,12442.0,139.401,139.5406,139.2614,139.4409,12442.0
2024-02-16 12:30:00,139.95,139.97,139.63,139.64,8365.0,139.5306,139.5506,139.2116,139.2216,8365.0
2024-02-16 13:00:00,139.64,139.64,138.89,139.26,41221.0,139.2216,139.2216,138.4738,138.8427,41221.0
2024-02-16 13:30:00,139.22,139.44,139.0,139.42,16490.0,138.8028,139.0222,138.5835,139.0022,16490.0
2024-02-16 14:00:00,139.44,139.58,139.29,139.39,16036.0,139.0222,139.1617,138.8726,138.9723,16036.0
2024-02-16 14:30:00,139.46,139.52,138.42,138.6,18574.0,139.0421,139.1019,138.0052,138.1847,18574.0
2024-02-16 15:00:00,138.65,138.71,138.22,138.38,25445.0,138.2345,138.2943,137.8058,137.9653,25445.0
2024-02-16 15:30:00,138.4,138.53,137.99,138.5,92815.0,137.9853,138.1149,137.5765,138.085,92815.0
2024-02-20 09:30:00,137.18,137.74,136.35,137.45,31870.0,136.7689,137.3272,135.9414,137.0381,31870.0
2024-02-20 10:00:00,137.38,137.44,135.95,136.25,16714.0,136.9683,137.0281,135.5426,135.8417,16714.0
2024-02-20 10:30:00,136.11,137.31,135.99,137.25,14749.0,135.7021,136.8985,135.5825,136.8387,14749.0
2024-02-20 11:00:00,137.31,137.44,136.78,137.16,19472.0,136.8985,137.0281,136.3701,136.749,19472.0
2024-02-20 11:30:00,137.16,137.16,136.67,136.79,13727.0,136.749,136.749,136.2605,136.3801,13727.0
2024-02-20 12:00:00,136.83,136.85,136.46,136.59,13387.0,136.42,136.4399,136.0511,136.1807,13387.0
2024-02-20 12:30:00,136.6,136.91,136.44,136.81,25148.0,136.1907,136.4997,136.0311,136.4,25148.0
2024-02-20 13:00:00,136.86,137.21,136.66,136.66,18723.0,136.4499,136.7988,136.2505,136.2505,18723.0
2024-02-20 13:30:00,136.74,137.08,136.42,137.08,10852.0,136.3302,136.6692,136.0112,136.6692,10852.0
2024-02-20 14:00:00,137.12,137.4,136.86,137.25,19243.0,136.7091,136.9883,136.4499,136.8387,19243.0
2024-02-20 14:30:00,137.29,137.78,137.19,137.76,19028.0,136.8786,137.3671,136.7789,137.3472,19028.0
2024-02-20 15:00:00,137.76,138.02,137.55,138.0,25824.0,137.3472,137.6064,137.1378,137.5865,25824.0
2024-02-20 15:30:00,137.95,137.95,137.14,137.35,96824.0,137.5366,137.5366,136.729,136.9384,96824.0
2024-02-21 09:30:00,135.93,137.18,135.71,136.88,44523.0,135.5227,136.7689,135.3033,136.4698,44523.0
2024-02-21 10:00:00,136.9,137.53,136.7,137.46,26606.0,136.4898,137.1179,136.2904,137.0481,26606.0
2024-02-21 10:30:00,137.45,137.64,137.11,137.22,33163.0,137.0381,137.2275,136.6991,136.8088,33163.0
2024-02-21 11:00:00,137.22,137.35,136.72,136.79,37705.0,136.8088,136.9384,136.3103,136.3801,37705.0
2024-02-21 11:30:00,136.81,136.96,136.6,136.89,19670.0,136.4,136.5496,136.1907,136.4798,19670.0
2024-02-21 12:00:00,136.96,136.96,136.63,136.78,36591.0,136.5496,136.5496,136.2206,136.3701,36591.0
2024-02-21 12:30:00,136.86,137.0,136.77,136.99,11020.0,136.4499,136.5895,136.3602,136.5795,11020.0
2024-02-21 13:00:00,136.97,136.98,136.39,136.4,13516.0,136.5596,136.5695,135.9813,135.9913,13516.0
2024-02-21 13:30:00,136.47,136.84,136.45,136.59,11317.0,136.0611,136.4299,136.0411,136.1807,11317.0
2024-02-21 14:00:00,136.6,136.72,136.08,136.19,13687.0,136.1907,136.3103,135.6722,135.7819,13687.0
2024-02-21 14:30:00,136.24,136.42,135.91,136.33,17034.0,135.8317,136.0112,135.5027,135.9215,17034.0
2024-02-21 15:00:00,136.34,136.39,136.02,136.28,29648.0,135.9314,135.9813,135.6124,135.8716,29648.0
2024-02-21 15:30:00,136.3,137.29,136.23,137.09,96762.0,135.8916,136.8786,135.8218,136.6792,96762.0
2024-02-22 09:30:00,139.22,140.32,137.73,139.65,31010.0,138.8028,139.8995,137.3173,139.2315,31010.0
2024-02-22 10:00:00,139.96,140.81,139.69,140.19,13887.0,139.5406,140.388,139.2714,139.7699,13887.0
2024-02-22 10:30:00,140.28,140.7,140.18,140.4,27895.0,139.8596,140.2784,139.7599,139.9793,27895.0
2024-02-22 11:00:00,140.34,141.25,140.19,141.05,14302.0,139.9195,140.8267,139.7699,140.6273,14302.0
2024-02-22 11:30:00,140.99,141.49,140.94,141.21,7495.0,140.5675,141.066,140.5177,140.7869,7495.0
2024-02-22 12:00:00,141.18,141.45,140.93,141.2,10686.0,140.7569,141.0261,140.5077,140.7769,10686.0
2024-02-22 12:30:00,141.29,141.29,141.03,141.19,8503.0,140.8666,140.8666,140.6074,140.7669,8503.0
2024-02-22 13:00:00,141.15,141.32,140.95,140.95,6157.0,140.727,140.8965,140.5276,140.5276,6157.0
2024-02-22 13:30:00,140.98,141.45,140.94,141.31,5272.0,140.5575,141.0261,140.5177,140.8866,5272.0
2024-02-22 14:00:00,141.45,141.5,141.15,141.19,16912.0,141.0261,141.076,140.727,140.7669,16912.0
2024-02-22 14:30:00,141.13,141.13,140.59,140.91,12440.0,140.7071,140.7071,140.1687,140.4877,12440.0
2024-02-22 15:00:00,140.87,141.14,140.37,140.54,30050.0,140.4479,140.7171,139.9494,140.1189,30050.0
2024-02-22 15:30:00,140.68,140.75,140.21,140.26,118283.0,140.2584,140.3282,139.7898,139.8397,118283.0
2024-02-23 09:30:00,140.54,141.19,139.79,139.79,16473.0,140.1189,140.7669,139.3711,139.3711,16473.0
2024-02-23 10:00:00,139.96,140.12,139.57,139.65,17567.0,139.5406,139.7001,139.1518,139.2315,17567.0
2024-02-23 10:30:00,139.51,139.88,139.16,139.19,11669.0,139.0919,139.4608,138.743,138.7729,11669.0
2024-02-23 11:00:00,139.19,139.49,138.55,139.47,20418.0,138.7729,139.072,138.1348,139.0521,20418.0
2024-02-23 11:30:00,139.38,139.56,139.2,139.41,11841.0,138.9623,139.1418,138.7829,138.9922,11841.0
2024-02-23 12:00:00,139.43,139.9,139.37,139.61,9586.0,139.0122,139.4808,138.9524,139.1916,9586.0
2024-02-23 12:30:00,139.63,140.08,139.46,140.08,9258.0,139.2116,139.6602,139.0421,139.6602,9258.0
2024-02-23 13:00:00,140.11,140.32,139.92,140.06,20295.0,139.6901,139.8995,139.5007,139.6403,20295.0
2024-02-23 13:30:00,139.84,139.84,139.38,139.5,14548.0,139.421,139.421,138.9623,139.082,14548.0
2024-02-23 14:00:00,139.45,139.5,139.13,139.25,12071.0,139.0321,139.082,138.7131,138.8327,12071.0
2024-02-23 14:30:00,139.22,139.57,139.21,139.47,14578.0,138.8028,139.1518,138.7928,139.0521,14578.0
2024-02-23 15:00:00,139.48,139.58,139.19,139.21,13672.0,139.062,139.1617,138.7729,138.7928,13672.0
2024-02-23 15:30:00,139.26,139.88,139.19,139.5,63906.0,138.8427,139.4608,138.7729,139.082,63906.0
2024-02-26 09:30:00,139.58,140.31,139.31,140.19,34936.0,139.1617,139.8895,138.8925,139.7699,34936.0
2024-02-26 10:00:00,140.33,140.82,140.17,140.79,14329.0,139.9095,140.398,139.75,140.3681,14329.0
2024-02-26 10:30:00,140.72,140.8,140.46,140.65,6664.0,140.2983,140.3781,140.0391,140.2285,6664.0
2024-02-26 11:00:00,140.56,140.69,140.26,140.41,5402.0,140.1388,140.2684,139.8397,139.9892,5402.0
2024-02-26 11:30:00,140.44,140.53,140.23,140.34,21769.0,140.0192,140.1089,139.8098,139.9195,21769.0
2024-02-26 12:00:00,140.34,140.35,139.91,140.24,25195.0,139.9195,139.9294,139.4907,139.8198,25195.0
2024-02-26 12:30:00,140.33,140.42,140.07,140.4,9528.0,139.9095,139.9992,139.6503,139.9793,9528.0
2024-02-26 13:00:00,140.27,140.35,139.75,139.78,13270.0,139.8497,139.9294,139.3312,139.3611,13270.0
2024-02-26 13:30:00,139.76,140.2,139.58,140.19,11576.0,139.3412,139.7799,139.1617,139.7699,11576.0
2024-02-26 14:00:00,140.12,140.13,139.78,140.11,6906.0,139.7001,139.7101,139.3611,139.6901,6906.0
2024-02-26 14:30:00,140.05,140.15,139.86,140.09,21723.0,139.6303,139.73,139.4409,139.6702,21723.0
2024-02-26 15:00:00,140.09,140.61,140.03,140.41,15672.0,139.6702,140.1886,139.6104,139.9892,15672.0
2024-02-26 15:30:00,140.47,140.47,139.88,140.04,48925.0,140.0491,140.0491,139.4608,139.6204,48925.0
2024-02-27 09:30:00,140.29,143.33,139.93,143.06,218136.0,139.8696,142.9005,139.5107,142.6313,218136.0
2024-02-27 10:00:00,143.16,143.87,142.83,143.31,32305.0,142.731,143.4389,142.402,142.8806,32305.0
2024-02-27 10:30:00,143.2,144.3,143.05,144.1,32324.0,142.7709,143.8676,142.6213,143.6682,32324.0
2024-02-27 11:00:00,144.14,144.5,144.02,144.09,41674.0,143.7081,144.067,143.5884,143.6582,41674.0
2024-02-27 11:30:00,144.11,144.28,143.81,144.15,27208.0,143.6782,143.8477,143.3791,143.718,27208.0
2024-02-27 12:00:00,144.06,144.22,143.7,143.81,16165.0,143.6283,143.7878,143.2694,143.3791,16165.0
2024-02-27 12:30:00,143.77,143.88,142.65,142.69,19666.0,143.3392,143.4488,142.2225,142.2624,19666.0
2024-02-27 13:00:00,142.66,143.16,142.64,142.85,13308.0,142.2325,142.731,142.2126,142.4219,13308.0
2024-02-27 13:30:00,142.81,143.36,142.74,143.23,14824.0,142.3821,142.9304,142.3123,142.8008,14824.0
2024-02-27 14:00:00,143.3,143.31,142.94,142.98,9418.0,142.8706,142.8806,142.5117,142.5515,9418.0
2024-02-27 14:30:00,142.91,143.05,142.42,143.04,16369.0,142.4818,142.6213,141.9932,142.6114,16369.0
2024-02-27 15:00:00,143.04,143.23,142.5,142.67,27623.0,142.6114,142.8008,142.073,142.2425,27623.0
2024-02-27 15:30:00,142.71,143.36,142.59,142.71,121978.0,142.2824,142.9304,142.1627,142.2824,121978.0
2024-02-28 09:30:00,140.87,142.79,140.77,142.28,33442.0,140.4479,142.3621,140.3482,141.8536,33442.0
2024-02-28 10:00:00,142.19,142.92,141.88,142.91,27692.0,141.7639,142.4917,141.4548,142.4818,27692.0
2024-02-28 10:30:00,142.78,143.36,142.78,143.08,43958.0,142.3521,142.9304,142.3521,142.6512,43958.0
2024-02-28 11:00:00,143.04,143.52,142.94,143.46,23543.0,142.6114,143.0899,142.5117,143.0301,23543.0
2024-02-28 11:30:00,143.4,143.46,142.69,142.73,17329.0,142.9703,143.0301,142.2624,142.3023,17329.0
2024-02-28 12:00:00,142.73,142.73,142.14,142.53,11747.0,142.3023,142.3023,141.7141,142.1029,11747.0
2024-02-28 12:30:00,142.48,142.93,142.19,142.93,11677.0,142.053,142.5017,141.7639,142.5017,11677.0
2024-02-28 13:00:00,142.95,143.06,142.65,142.86,15700.0,142.5216,142.6313,142.2225,142.4319,15700.0
2024-02-28 13:30:00,143.02,143.02,142.67,142.87,12270.0,142.5914,142.5914,142.2425,142.4419,12270.0
2024-02-28 14:00:00,142.89,142.95,142.58,142.77,13429.0,142.4618,142.5216,142.1527,142.3422,13429.0
2024-02-28 14:30:00,142.76,142.9,142.51,142.81,39003.0,142.3322,142.4718,142.083,142.3821,39003.0
2024-02-28 15:00:00,142.81,142.9,142.64,142.78,26537.0,142.3821,142.4718,142.2126,142.3521,26537.0
2024-02-28 15:30:00,142.77,142.77,141.68,142.19,103579.0,142.3422,142.3422,141.2554,141.7639,103579.0
2024-02-29 09:30:00,143.46,144.41,142.79,144.36,48614.0,143.0301,143.9773,142.3621,143.9274,48614.0
2024-02-29 10:00:00,144.31,144.57,143.38,143.99,30585.0,143.8776,144.1368,142.9503,143.5585,30585.0
2024-02-29 10:30:00,143.93,144.05,143.31,143.52,45207.0,143.4987,143.6183,142.8806,143.0899,45207.0
2024-02-29 11:00:00,143.54,143.87,143.0,143.69,14968.0,143.1099,143.4389,142.5715,143.2594,14968.0
2024-02-29 11:30:00,143.66,143.71,142.55,143.37,13696.0,143.2295,143.2794,142.1228,142.9404,13696.0
2024-02-29 12:00:00,143.31,143.46,142.85,142.93,22676.0,142.8806,143.0301,142.4219,142.5017,22676.0
2024-02-29 12:30:00,143.01,143.55,142.95,143.47,14072.0,142.5815,143.1198,142.5216,143.0401,14072.0
2024-02-29 13:00:00,143.43,143.52,143.24,143.39,9942.0,143.0002,143.0899,142.8108,142.9603,9942.0
2024-02-29 13:30:00,143.44,143.69,143.33,143.58,13083.0,143.0102,143.2594,142.9005,143.1497,13083.0
2024-02-29 14:00:00,143.52,143.93,143.4,143.53,26303.0,143.0899,143.4987,142.9703,143.0999,26303.0
2024-02-29 14:30:00,143.58,143.74,143.3,143.53,13937.0,143.1497,143.3093,142.8706,143.0999,13937.0
2024-02-29 15:00:00,143.55,143.68,143.49,143.6,25595.0,143.1198,143.2494,143.06,143.1697,25595.0
2024-02-29 15:30:00,143.6,144.34,143.54,144.05,159156.0,143.1697,143.9075,143.1099,143.6183,159156.0
2024-03-01 09:30:00,144.88,145.74,144.31,145.64,66389.0,144.4459,145.3033,143.8776,145.2036,66389.0
2024-03-01 10:00:00,145.79,146.83,145.57,146.6,31225.0,145.3531,146.39,145.1338,146.1607,31225.0
2024-03-01 10:30:00,146.68,146.68,145.4,146.5,44787.0,146.2405,146.2405,144.9643,146.061,44787.0
2024-03-01 11:00:00,146.59,146.64,145.96,146.09,25430.0,146.1507,146.2006,145.5226,145.6522,25430.0
2024-03-01 11:30:00,146.13,146.65,146.02,146.48,22444.0,145.6921,146.2105,145.5824,146.0411,22444.0
2024-03-01 12:00:00,146.51,146.88,145.92,146.88,24916.0,146.071,146.4399,145.4827,146.4399,24916.0
2024-03-01 12:30:00,146.89,147.28,146.73,147.24,33500.0,146.4498,146.8387,146.2903,146.7988,33500.0
2024-03-01 13:00:00,147.3,147.58,147.16,147.47,24019.0,146.8586,147.1378,146.719,147.0281,24019.0
2024-03-01 13:30:00,147.51,148.0,147.26,147.95,33807.0,147.068,147.5565,146.8187,147.5067,33807.0
2024-03-01 14:00:00,147.96,148.14,147.71,147.96,35451.0,147.5166,147.6961,147.2674,147.5166,35451.0
2024-03-01 14:30:00,147.95,147.99,146.88,147.23,81866.0,147.5067,147.5465,146.4399,146.7888,81866.0
2024-03-01 15:00:00,147.15,147.2,146.54,147.19,56944.0,146.7091,146.7589,146.1009,146.7489,56944.0
2024-03-01 15:30:00,147.14,147.5,146.87,147.14,210737.0,146.6991,147.058,146.4299,146.6991,210737.0
2024-03-04 09:30:00,147.51,149.06,147.26,148.61,59105.0,147.068,148.6133,146.8187,148.1647,59105.0
2024-03-04 10:00:00,148.5,148.73,146.85,147.06,37742.0,148.055,148.2843,146.4099,146.6193,37742.0
2024-03-04 10:30:00,147.05,147.56,146.57,147.39,26187.0,146.6094,147.1178,146.1308,146.9483,26187.0
2024-03-04 11:00:00,147.39,148.12,147.38,148.12,19450.0,146.9483,147.6761,146.9384,147.6761,19450.0
2024-03-04 11:30:00,148.21,148.71,147.9,148.71,16085.0,147.7659,148.2644,147.4568,148.2644,16085.0
2024-03-04 12:00:00,148.64,148.84,148.49,148.71,22021.0,148.1946,148.394,148.045,148.2644,22021.0
2024-03-04 12:30:00,148.82,148.86,148.67,148.83,14525.0,148.374,148.4139,148.2245,148.384,14525.0
2024-03-04 13:00:00,148.86,149.19,148.6,148.77,24300.0,148.4139,148.7429,148.1547,148.3242,24300.0
2024-03-04 13:30:00,148.85,149.48,148.85,149.41,26126.0,148.404,149.0321,148.404,148.9623,26126.0
2024-03-04 14:00:00,149.35,149.44,148.29,148.46,22771.0,148.9025,148.9922,147.8456,148.0151,22771.0
2024-03-04 14:30:00,148.46,148.83,148.45,148.71,26776.0,148.0151,148.384,148.0052,148.2644,26776.0
2024-03-04 15:00:00,148.65,148.9,148.38,148.63,29916.0,148.2046,148.4538,147.9354,148.1846,29916.0
2024-03-04 15:30:00,148.64,148.77,147.99,148.6,171024.0,148.1946,148.3242,147.5465,148.1547,171024.0
2024-03-05 09:30:00,148.1,154.64,147.65,154.54,206156.0,147.6562,154.1766,147.2076,154.0769,206156.0
2024-03-05 10:00:00,154.4,154.99,150.77,151.21,144472.0,153.9373,154.5256,150.3182,150.7569,144472.0
2024-03-05 10:30:00,151.2,151.43,150.23,150.81,92215.0,150.7469,150.9762,149.7798,150.3581,92215.0
2024-03-05 11:00:00,150.88,151.81,150.65,151.81,55950.0,150.4279,151.3551,150.1986,151.3551,55950.0
2024-03-05 11:30:00,151.72,152.53,151.54,152.52,49162.0,151.2654,152.0729,151.0859,152.063,49162.0
2024-03-05 12:00:00,152.58,152.68,152.0,152.59,27573.0,152.1228,152.2225,151.5445,152.1327,27573.0
2024-03-05 12:30:00,152.54,152.87,152.25,152.77,29862.0,152.0829,152.4119,151.7938,152.3122,29862.0
2024-03-05 13:00:00,152.76,152.76,151.43,151.63,25158.0,152.3022,152.3022,150.9762,151.1756,25158.0
2024-03-05 13:30:00,151.69,151.91,150.71,150.84,27155.0,151.2354,151.4548,150.2584,150.388,27155.0
2024-03-05 14:00:00,150.71,151.1,150.3,150.75,38727.0,150.2584,150.6472,149.8496,150.2983,38727.0
2024-03-05 14:30:00,150.69,150.69,149.92,150.06,24509.0,150.2384,150.2384,149.4708,149.6103,24509.0
2024-03-05 15:00:00,150.14,150.43,149.85,150.21,54066.0,149.6901,149.9792,149.401,149.7599,54066.0
2024-03-05 15:30:00,150.22,151.44,150.18,151.1,205204.0,149.7699,150.9862,149.73,150.6472,205204.0
2024-03-06 09:30:00,152.0,154.03,151.89,152.39,55763.0,151.5445,153.5684,151.4348,151.9333,55763.0
2024-03-06 10:00:00,152.39,154.69,152.04,154.58,67144.0,151.9333,154.2265,151.5844,154.1168,67144.0
2024-03-06 10:30:00,154.45,155.22,154.25,155.21,31394.0,153.9872,154.7549,153.7878,154.7449,31394.0
2024-03-06 11:00:00,155.13,155.97,154.92,155.44,92451.0,154.6651,155.5026,154.4558,154.9742,92451.0
2024-03-06 11:30:00,155.35,155.35,154.25,154.54,64489.0,154.8845,154.8845,153.7878,154.0769,64489.0
2024-03-06 12:00:00,154.54,155.28,154.38,154.5,26888.0,154.0769,154.8147,153.9174,154.037,26888.0
2024-03-06 12:30:00,154.5,154.53,154.06,154.25,32277.0,154.037,154.0669,153.5983,153.7878,32277.0
2024-03-06 13:00:00,154.25,154.99,154.05,154.88,34724.0,153.7878,154.5256,153.5884,154.4159,34724.0
2024-03-06 13:30:00,154.91,155.0,153.91,154.53,50319.0,154.4458,154.5355,153.4488,154.0669,50319.0
2024-03-06 14:00:00,154.47,154.68,153.97,154.22,20960.0,154.0071,154.2165,153.5086,153.7579,20960.0
2024-03-06 14:30:00,154.22,154.33,152.76,152.93,41994.0,153.7579,153.8675,152.3022,152.4717,41994.0
2024-03-06 15:00:00,152.93,153.72,152.83,153.24,30805.0,152.4717,153.2594,152.372,152.7808,30805.0
2024-03-06 15:30:00,153.24,154.04,152.76,153.19,169536.0,152.7808,153.5784,152.3022,152.731,169536.0
2024-03-07 09:30:00,153.75,154.46,152.51,152.9,51208.0,153.2893,153.9971,152.053,152.4418,51208.0
2024-03-07 10:00:00,152.88,153.96,152.78,153.72,21672.0,152.4219,153.4986,152.3222,153.2594,21672.0
2024-03-07 10:30:00,153.74,154.2,153.52,153.66,16416.0,153.2793,153.7379,153.06,153.1995,16416.0
2024-03-07 11:00:00,153.73,153.83,153.06,153.23,28873.0,153.2693,153.369,152.6013,152.7708,28873.0
2024-03-07 11:30:00,153.16,154.12,152.86,154.09,29549.0,152.701,153.6582,152.4019,153.6283,29549.0
2024-03-07 12:00:00,154.13,154.37,153.94,154.33,34368.0,153.6681,153.9074,153.4787,153.8675,34368.0
2024-03-07 12:30:00,154.36,154.36,153.66,153.78,32190.0,153.8974,153.8974,153.1995,153.3192,32190.0
2024-03-07 13:00:00,153.84,154.49,153.69,154.49,22639.0,153.379,154.0271,153.2295,154.0271,22639.0
2024-03-07 13:30:00,154.49,154.59,154.08,154.12,39054.0,154.0271,154.1268,153.6183,153.6582,39054.0
2024-03-07 14:00:00,154.08,154.08,153.5,153.71,24504.0,153.6183,153.6183,153.04,153.2494,24504.0
2024-03-07 14:30:00,153.72,154.09,153.65,153.78,19353.0,153.2594,153.6283,153.1896,153.3192,19353.0
2024-03-07 15:00:00,153.68,153.98,153.42,153.78,27434.0,153.2195,153.5186,152.9603,153.3192,27434.0
2024-03-07 15:30:00,153.78,154.69,153.76,154.31,154425.0,153.3192,154.2265,153.2992,153.8476,154425.0
2024-03-08 09:30:00,155.2,156.94,154.95,155.94,29796.0,154.7349,156.4697,154.4857,155.4727,29796.0
2024-03-08 10:00:00,156.06,156.38,154.5,154.76,37416.0,155.5924,155.9114,154.037,154.2962,37416.0
2024-03-08 10:30:00,154.77,155.28,154.58,154.65,30938.0,154.3062,154.8147,154.1168,154.1866,30938.0
2024-03-08 11:00:00,154.65,154.65,152.44,152.5,40143.0,154.1866,154.1866,151.9832,152.043,40143.0
2024-03-08 11:30:00,152.5,153.43,152.28,153.25,29240.0,152.043,152.9702,151.8237,152.7908,29240.0
2024-03-08 12:00:00,153.13,153.69,152.77,153.02,18601.0,152.6711,153.2295,152.3122,152.5615,18601.0
2024-03-08 12:30:00,153.09,153.68,152.25,152.51,29463.0,152.6313,153.2195,151.7938,152.053,29463.0
2024-03-08 13:00:00,152.31,152.64,151.87,151.87,22274.0,151.8536,152.1826,151.4149,151.4149,22274.0
2024-03-08 13:30:00,151.84,151.88,151.0,151.67,22871.0,151.385,151.4249,150.5475,151.2155,22871.0
2024-03-08 14:00:00,151.67,152.6,151.67,152.6,17040.0,151.2155,152.1427,151.2155,152.1427,17040.0
2024-03-08 14:30:00,152.62,153.08,152.36,152.67,38489.0,152.1627,152.6213,151.9034,152.2125,38489.0
2024-03-08 15:00:00,152.58,152.83,151.78,151.86,29132.0,152.1228,152.372,151.3252,151.4049,29132.0
2024-03-08 15:30:00,151.88,152.13,151.12,151.24,161221.0,151.4249,151.6741,150.6672,150.7868,161221.0
2024-03-11 09:30:00,149.89,150.23,146.85,147.0,52792.0,149.4408,149.7798,146.4099,146.5595,52792.0
2024-03-11 10:00:00,147.27,147.8,146.36,146.99,55904.0,146.8287,147.3571,145.9214,146.5495,55904.0
2024-03-11 10:30:00,147.05,148.95,147.04,148.6,40314.0,146.6094,148.5037,146.5994,148.1547,40314.0
2024-03-11 11:00:00,148.48,148.84,147.32,147.49,38753.0,148.0351,148.394,146.8785,147.048,38753.0
2024-03-11 11:30:00,147.38,148.1,147.16,148.05,28537.0,146.9384,147.6562,146.719,147.6064,28537.0
2024-03-11 12:00:00,148.01,148.69,147.67,148.21,18051.0,147.5665,148.2444,147.2275,147.7659,18051.0
2024-03-11 12:30:00,148.35,148.59,148.02,148.58,64563.0,147.9055,148.1447,147.5764,148.1348,64563.0
2024-03-11 13:00:00,148.56,148.56,147.74,148.16,34432.0,148.1148,148.1148,147.2973,147.716,34432.0
2024-03-11 13:30:00,148.18,148.31,147.58,147.75,27784.0,147.736,147.8656,147.1378,147.3073,27784.0
2024-03-11 14:00:00,147.73,147.75,147.37,147.71,30178.0,147.2873,147.3073,146.9284,147.2674,30178.0
2024-03-11 14:30:00,147.67,147.75,147.3,147.39,71674.0,147.2275,147.3073,146.8586,146.9483,71674.0
2024-03-11 15:00:00,147.37,147.38,146.76,146.92,44998.0,146.9284,146.9384,146.3202,146.4797,44998.0
2024-03-11 15:30:00,146.89,148.01,146.89,147.86,204831.0,146.4498,147.5665,146.4498,147.4169,204831.0
2024-03-12 09:30:00,147.72,148.09,145.8,147.5,155718.0,147.2773,147.6462,145.3631,147.058,155718.0
2024-03-12 10:00:00,147.58,148.39,146.96,147.82,83440.0,147.1378,147.9453,146.5196,147.377,83440.0
2024-03-12 10:30:00,147.85,148.72,147.85,148.39,85321.0,147.407,148.2743,147.407,147.9453,85321.0
2024-03-12 11:00:00,148.29,149.59,148.29,149.43,62867.0,147.8456,149.1417,147.8456,148.9822,62867.0
2024-03-12 11:30:00,149.27,149.71,148.74,149.41,35807.0,148.8227,149.2614,148.2943,148.9623,35807.0
2024-03-12 12:00:00,149.5,149.84,149.13,149.58,28115.0,149.052,149.391,148.6831,149.1318,28115.0
2024-03-12 12:30:00,149.57,149.59,148.91,149.25,35267.0,149.1218,149.1417,148.4638,148.8028,35267.0
2024-03-12 13:00:00,149.3,149.32,148.3,148.37,30836.0,148.8526,148.8725,147.8556,147.9254,30836.0
2024-03-12 13:30:00,148.49,149.11,148.39,149.1,58265.0,148.045,148.6632,147.9453,148.6532,58265.0
2024-03-12 14:00:00,149.03,149.12,148.83,148.94,29184.0,148.5834,148.6731,148.384,148.4937,29184.0
2024-03-12 14:30:00,148.96,149.03,148.59,149.0,58942.0,148.5136,148.5834,148.1447,148.5535,58942.0
2024-03-12 15:00:00,149.01,149.15,148.94,149.07,54328.0,148.5635,148.7031,148.4937,148.6233,54328.0
2024-03-12 15:30:00,149.09,149.81,148.72,149.65,212291.0,148.6432,149.3611,148.2743,149.2016,212291.0
2024-03-13 09:30:00,148.84,149.59,146.47,147.0,63261.0,148.394,149.1417,146.0311,146.5595,63261.0
2024-03-13 10:00:00,146.96,148.75,146.6,148.61,59940.0,146.5196,148.3043,146.1607,148.1647,59940.0
2024-03-13 10:30:00,148.63,148.82,148.18,148.3,44704.0,148.1846,148.374,147.736,147.8556,44704.0
2024-03-13 11:00:00,148.15,148.19,147.33,147.43,32726.0,147.7061,147.7459,146.8885,146.9882,32726.0
2024-03-13 11:30:00,147.4,147.57,146.87,147.11,44626.0,146.9583,147.1278,146.4299,146.6692,44626.0
2024-03-13 12:00:00,147.12,147.58,146.87,147.18,29995.0,146.6791,147.1378,146.4299,146.739,29995.0
2024-03-13 12:30:00,147.23,148.1,147.12,148.08,24153.0,146.7888,147.6562,146.6791,147.6363,24153.0
2024-03-13 13:00:00,148.11,148.76,148.11,148.75,41106.0,147.6662,148.3142,147.6662,148.3043,41106.0
2024-03-13 13:30:00,148.75,149.53,148.41,149.19,37597.0,148.3043,149.0819,147.9653,148.7429,37597.0
2024-03-13 14:00:00,149.16,149.69,149.08,149.32,41604.0,148.713,149.2414,148.6333,148.8725,41604.0
2024-03-13 14:30:00,149.33,149.53,148.97,149.17,34146.0,148.8825,149.0819,148.5236,148.723,34146.0
2024-03-13 15:00:00,149.09,149.38,148.6,148.98,37758.0,148.6432,148.9324,148.1547,148.5336,37758.0
2024-03-13 15:30:00,148.99,149.47,148.78,148.8,143526.0,148.5435,149.0221,148.3342,148.3541,143526.0
2024-03-14 09:30:00,148.45,149.79,147.66,147.85,64645.0,148.0052,149.3411,147.2175,147.407,64645.0
2024-03-14 10:00:00,147.71,148.27,147.14,147.69,44729.0,147.2674,147.8257,146.6991,147.2474,44729.0
2024-03-14 10:30:00,147.71,148.0,147.23,147.34,46680.0,147.2674,147.5565,146.7888,146.8985,46680.0
2024-03-14 11:00:00,147.49,148.05,147.46,148.0,42822.0,147.048,147.6064,147.0181,147.5565,42822.0
2024-03-14 11:30:00,148.06,148.61,147.75,148.24,38894.0,147.6163,148.1647,147.3073,147.7958,38894.0
2024-03-14 12:00:00,148.38,148.57,147.94,148.27,38579.0,147.9354,148.1248,147.4967,147.8257,38579.0
2024-03-14 12:30:00,148.12,148.85,148.12,148.33,28366.0,147.6761,148.404,147.6761,147.8855,28366.0
2024-03-14 13:00:00,148.33,148.5,147.54,147.82,39229.0,147.8855,148.055,147.0979,147.377,39229.0
2024-03-14 13:30:00,147.8,148.54,147.49,148.47,45062.0,147.3571,148.0949,147.048,148.0251,45062.0
2024-03-14 14:00:00,148.47,148.73,147.75,147.85,43277.0,148.0251,148.2843,147.3073,147.407,43277.0
2024-03-14 14:30:00,147.75,147.92,147.42,147.57,101377.0,147.3073,147.4767,146.9782,147.1278,101377.0
2024-03-14 15:00:00,147.57,147.57,146.1,146.21,91937.0,147.1278,147.1278,145.6622,145.7719,91937.0
2024-03-14 15:30:00,146.2,147.62,145.94,147.55,240595.0,145.7619,147.1776,145.5027,147.1079,240595.0
2024-03-15 09:30:00,128.5,134.65,127.44,129.25,920272.0,128.1149,134.2465,127.0581,128.8627,920272.0
2024-03-15 10:00:00,129.25,129.49,127.0,127.86,276650.0,128.8627,129.102,126.6194,127.4769,276650.0
2024-03-15 10:30:00,127.86,128.0,124.6,124.71,550717.0,127.4769,127.6164,124.2266,124.3363,550717.0
2024-03-15 11:00:00,124.79,125.07,122.8,122.93,408360.0,124.4161,124.6952,122.432,122.5616,408360.0
2024-03-15 11:30:00,122.98,124.49,121.66,122.87,442612.0,122.6115,124.117,121.2954,122.5018,442612.0
2024-03-15 12:00:00,122.93,123.58,121.76,122.48,230506.0,122.5616,123.2097,121.3951,122.113,230506.0
2024-03-15 12:30:00,122.5,123.55,122.22,122.65,205457.0,122.1329,123.1798,121.8538,122.2825,205457.0
2024-03-15 13:00:00,122.7,123.57,122.7,123.13,214672.0,122.3323,123.1997,122.3323,122.761,214672.0
2024-03-15 13:30:00,123.13,124.61,122.84,122.91,295878.0,122.761,124.2366,122.4719,122.5417,295878.0
2024-03-15 14:00:00,122.96,123.44,122.62,122.98,182776.0,122.5915,123.0701,122.2526,122.6115,182776.0
2024-03-15 14:30:00,122.94,122.99,121.1,121.66,288503.0,122.5716,122.6214,120.7371,121.2954,288503.0
2024-03-15 15:00:00,121.71,122.05,121.0,121.52,323041.0,121.3453,121.6843,120.6374,121.1559,323041.0
2024-03-15 15:30:00,121.51,123.5,121.4,123.24,916754.0,121.1459,123.1299,121.0362,122.8707,916754.0
2024-03-18 09:30:00,124.12,126.5,123.63,124.25,215790.0,123.7481,126.1209,123.2595,123.8777,215790.0
2024-03-18 10:00:00,124.25,125.35,123.95,124.54,177115.0,123.8777,124.9744,123.5786,124.1668,177115.0
2024-03-18 10:30:00,124.58,124.7,123.18,123.25,220084.0,124.2067,124.3263,122.8109,122.8807,220084.0
2024-03-18 11:00:00,123.27,124.13,122.83,124.07,148733.0,122.9006,123.758,122.4619,123.6982,148733.0
2024-03-18 11:30:00,124.13,124.91,123.6,123.89,89714.0,123.758,124.5357,123.2296,123.5188,89714.0
2024-03-18 12:00:00,123.89,124.41,123.66,124.29,68310.0,123.5188,124.0372,123.2894,123.9176,68310.0
2024-03-18 12:30:00,124.3,124.3,123.02,123.02,60259.0,123.9275,123.9275,122.6514,122.6514,60259.0
2024-03-18 13:00:00,123.05,123.56,122.85,123.56,55762.0,122.6813,123.1897,122.4819,123.1897,55762.0
2024-03-18 13:30:00,123.63,124.41,123.63,124.17,58254.0,123.2595,124.0372,123.2595,123.7979,58254.0
2024-03-18 14:00:00,124.21,124.41,123.87,124.04,40589.0,123.8378,124.0372,123.4988,123.6683,40589.0
2024-03-18 14:30:00,124.04,124.66,123.95,124.3,97497.0,123.6683,124.2864,123.5786,123.9275,97497.0
2024-03-18 15:00:00,124.31,124.95,124.26,124.34,71652.0,123.9375,124.5756,123.8876,123.9674,71652.0
2024-03-18 15:30:00,124.32,124.67,123.8,124.18,335992.0,123.9475,124.2964,123.429,123.8079,335992.0
2024-03-19 09:30:00,123.04,125.06,122.93,125.04,87615.0,122.6713,124.6852,122.5616,124.6653,87615.0
2024-03-19 10:00:00,124.94,126.4,124.78,126.09,89215.0,124.5656,126.0212,124.4061,125.7122,89215.0
2024-03-19 10:30:00,126.09,126.77,125.57,126.54,94126.0,125.7122,126.3901,125.1937,126.1608,94126.0
2024-03-19 11:00:00,126.47,126.9,126.19,126.87,50228.0,126.091,126.5197,125.8119,126.4898,50228.0
2024-03-19 11:30:00,126.89,127.01,126.16,126.2,96367.0,126.5098,126.6294,125.7819,125.8218,96367.0
2024-03-19 12:00:00,126.2,126.55,125.72,126.16,76306.0,125.8218,126.1708,125.3433,125.7819,76306.0
2024-03-19 12:30:00,126.16,126.88,126.09,126.1,48192.0,125.7819,126.4998,125.7122,125.7221,48192.0
2024-03-19 13:00:00,126.09,126.41,125.9,126.22,43595.0,125.7122,126.0312,125.5227,125.8418,43595.0
2024-03-19 13:30:00,126.29,126.34,125.46,126.08,101157.0,125.9116,125.9614,125.084,125.7022,101157.0
2024-03-19 14:00:00,126.07,126.77,126.0,126.44,54015.0,125.6922,126.3901,125.6224,126.0611,54015.0
2024-03-19 14:30:00,126.48,126.8,125.72,125.95,105224.0,126.101,126.42,125.3433,125.5726,105224.0
2024-03-19 15:00:00,125.84,126.36,125.83,126.28,60983.0,125.4629,125.9814,125.4529,125.9016,60983.0
2024-03-19 15:30:00,126.28,126.51,125.72,125.75,271954.0,125.9016,126.1309,125.3433,125.3732,271954.0
2024-03-20 09:30:00,125.67,126.88,125.47,126.66,84698.0,125.2934,126.4998,125.094,126.2805,84698.0
2024-03-20 10:00:00,126.54,127.73,126.52,126.82,76990.0,126.1608,127.3472,126.1409,126.44,76990.0
2024-03-20 10:30:00,126.82,127.0,126.23,126.97,60210.0,126.44,126.6194,125.8517,126.5895,60210.0
2024-03-20 11:00:00,126.85,126.91,126.48,126.59,47259.0,126.4699,126.5297,126.101,126.2107,47259.0
2024-03-20 11:30:00,126.63,126.63,125.72,126.01,67170.0,126.2505,126.2505,125.3433,125.6324,67170.0
2024-03-20 12:00:00,125.99,126.14,125.75,126.09,48242.0,125.6125,125.762,125.3732,125.7122,48242.0
2024-03-20 12:30:00,126.02,126.18,125.65,125.86,31928.0,125.6424,125.8019,125.2735,125.4828,31928.0
2024-03-20 13:00:00,125.9,125.9,125.25,125.52,77054.0,125.5227,125.5227,124.8747,125.1439,77054.0
2024-03-20 13:30:00,125.55,125.74,125.25,125.66,44569.0,125.1738,125.3632,124.8747,125.2834,44569.0
2024-03-20 14:00:00,125.79,126.8,125.7,126.24,57892.0,125.4131,126.42,125.3233,125.8617,57892.0
2024-03-20 14:30:00,126.24,126.7,125.53,126.22,70319.0,125.8617,126.3203,125.1538,125.8418,70319.0
2024-03-20 15:00:00,126.25,127.03,126.18,126.92,55041.0,125.8717,126.6493,125.8019,126.5397,55041.0
2024-03-20 15:30:00,126.92,127.23,126.43,126.89,236343.0,126.5397,126.8487,126.0511,126.5098,236343.0
2024-03-21 09:30:00,128.16,129.81,127.52,129.25,106124.0,127.776,129.421,127.1379,128.8627,106124.0
2024-03-21 10:00:00,129.33,129.93,128.97,129.85,59082.0,128.9425,129.5407,128.5835,129.4609,59082.0
2024-03-21 10:30:00,129.92,129.92,129.15,129.61,76390.0,129.5307,129.5307,128.763,129.2216,76390.0
2024-03-21 11:00:00,129.59,130.65,129.59,130.62,48707.0,129.2017,130.2585,129.2017,130.2286,48707.0
2024-03-21 11:30:00,130.58,130.94,130.28,130.47,42337.0,130.1887,130.5476,129.8896,130.079,42337.0
2024-03-21 12:00:00,130.41,130.48,130.02,130.18,53051.0,130.0192,130.089,129.6304,129.7899,53051.0
2024-03-21 12:30:00,130.18,130.64,130.17,130.29,53814.0,129.7899,130.2485,129.7799,129.8996,53814.0
2024-03-21 13:00:00,130.32,130.33,130.03,130.24,22765.0,129.9295,129.9395,129.6404,129.8497,22765.0
2024-03-21 13:30:00,130.24,130.9,130.12,130.37,62547.0,129.8497,130.5077,129.7301,129.9793,62547.0
2024-03-21 14:00:00,130.37,130.37,129.66,129.97,65186.0,129.9793,129.9793,129.2715,129.5805,65186.0
2024-03-21 14:30:00,129.99,129.99,129.34,129.52,68798.0,129.6005,129.6005,128.9524,129.1319,68798.0
2024-03-21 15:00:00,129.49,130.0,129.28,129.98,66692.0,129.102,129.6104,128.8926,129.5905,66692.0
2024-03-21 15:30:00,129.92,130.09,129.17,129.2,297863.0,129.5307,129.7002,128.7829,128.8128,297863.0
2024-03-22 09:30:00,129.04,131.22,129.04,131.22,85167.0,128.6533,130.8268,128.6533,130.8268,85167.0
2024-03-22 10:00:00,131.19,131.98,131.19,131.76,51914.0,130.7969,131.5845,130.7969,131.3652,51914.0
2024-03-22 10:30:00,131.75,131.96,131.27,131.55,43427.0,131.3552,131.5646,130.8766,131.1558,43427.0
2024-03-22 11:00:00,131.46,131.76,131.35,131.75,38439.0,131.0661,131.3652,130.9564,131.3552,38439.0
2024-03-22 11:30:00,131.72,131.75,131.05,131.48,29408.0,131.3253,131.3552,130.6573,131.086,29408.0
2024-03-22 12:00:00,131.47,132.02,131.44,132.02,32121.0,131.076,131.6244,131.0461,131.6244,32121.0
2024-03-22 12:30:00,132.01,132.38,131.76,132.27,57755.0,131.6144,131.9833,131.3652,131.8736,57755.0
2024-03-22 13:00:00,132.28,132.86,131.77,131.85,45542.0,131.8836,132.4619,131.3751,131.4549,45542.0
2024-03-22 13:30:00,131.82,131.97,131.4,131.75,20196.0,131.425,131.5745,131.0062,131.3552,20196.0
2024-03-22 14:00:00,131.67,131.67,131.41,131.47,24308.0,131.2754,131.2754,131.0162,131.076,24308.0
2024-03-22 14:30:00,131.47,131.52,131.31,131.43,22219.0,131.076,131.1259,130.9165,131.0362,22219.0
2024-03-22 15:00:00,131.45,131.51,131.09,131.38,39737.0,131.0561,131.1159,130.6972,130.9863,39737.0
2024-03-22 15:30:00,131.38,131.5,131.03,131.17,107638.0,130.9863,131.1059,130.6374,130.7769,107638.0
2024-03-25 09:30:00,131.2,132.37,130.84,131.24,77957.0,130.8068,131.9733,130.4479,130.8467,77957.0
2024-03-25 10:00:00,131.24,131.59,130.99,131.43,45298.0,130.8467,131.1957,130.5975,131.0362,45298.0
2024-03-25 10:30:00,131.46,131.81,131.35,131.73,75777.0,131.0661,131.415,130.9564,131.3353,75777.0
2024-03-25 11:00:00,131.78,132.23,131.68,132.16,45354.0,131.3851,131.8338,131.2854,131.764,45354.0
2024-03-25 11:30:00,132.16,132.21,131.99,132.15,34639.0,131.764,131.8138,131.5945,131.754,34639.0
2024-03-25 12:00:00,132.14,132.26,131.99,132.07,37707.0,131.744,131.8637,131.5945,131.6742,37707.0
2024-03-25 12:30:00,132.07,132.07,131.67,131.75,34668.0,131.6742,131.6742,131.2754,131.3552,34668.0
2024-03-25 13:00:00,131.75,132.04,131.71,131.8,31126.0,131.3552,131.6443,131.3153,131.405,31126.0
2024-03-25 13:30:00,131.86,131.96,131.41,131.51,30946.0,131.4649,131.5646,131.0162,131.1159,30946.0
2024-03-25 14:00:00,131.52,131.56,131.3,131.34,34327.0,131.1259,131.1658,130.9065,130.9464,34327.0
2024-03-25 14:30:00,131.33,131.61,131.0,131.53,43639.0,130.9365,131.2156,130.6074,131.1359,43639.0
2024-03-25 15:00:00,131.53,131.61,131.21,131.32,43075.0,131.1359,131.2156,130.8168,130.9265,43075.0
2024-03-25 15:30:00,131.27,131.5,131.11,131.34,63806.0,130.8766,131.1059,130.7171,130.9464,63806.0
2024-03-26 09:30:00,132.21,134.61,132.21,134.59,124634.0,131.8138,134.2066,131.8138,134.1867,124634.0
2024-03-26 10:00:00,134.51,135.91,134.28,135.73,118170.0,134.1069,135.5027,133.8776,135.3233,118170.0
2024-03-26 10:30:00,135.7,135.75,135.11,135.59,58867.0,135.2934,135.3432,134.7051,135.1837,58867.0
2024-03-26 11:00:00,135.59,135.68,134.99,135.11,27365.0,135.1837,135.2734,134.5855,134.7051,27365.0
2024-03-26 11:30:00,135.11,135.43,134.87,135.26,26694.0,134.7051,135.0242,134.4658,134.8547,26694.0
2024-03-26 12:00:00,135.22,135.32,134.99,135.3,34079.0,134.8148,134.9145,134.5855,134.8946,34079.0
2024-03-26 12:30:00,135.26,135.74,135.13,135.63,28556.0,134.8547,135.3332,134.7251,135.2236,28556.0
2024-03-26 13:00:00,135.63,135.89,135.44,135.6,36737.0,135.2236,135.4828,135.0341,135.1937,36737.0
2024-03-26 13:30:00,135.61,135.66,134.84,134.88,36169.0,135.2036,135.2535,134.4359,134.4758,36169.0
2024-03-26 14:00:00,134.94,135.13,134.86,134.89,23363.0,134.5356,134.7251,134.4559,134.4858,23363.0
2024-03-26 14:30:00,134.95,135.05,134.8,134.9,30663.0,134.5456,134.6453,134.3961,134.4958,30663.0
2024-03-26 15:00:00,134.9,134.93,134.28,134.28,37274.0,134.4958,134.5257,133.8776,133.8776,37274.0
2024-03-26 15:30:00,134.29,134.3,133.41,133.63,141681.0,133.8876,133.8976,133.0102,133.2296,141681.0
2024-03-27 09:30:00,133.55,134.47,133.15,133.25,57689.0,133.1498,134.067,132.751,132.8507,57689.0
2024-03-27 10:00:00,133.38,134.25,132.44,134.2,44348.0,132.9803,133.8477,132.0431,133.7979,44348.0
2024-03-27 10:30:00,134.23,134.62,133.59,133.99,46727.0,133.8278,134.2166,133.1897,133.5885,46727.0
2024-03-27 11:00:00,133.99,134.4,133.88,133.92,33422.0,133.5885,133.9973,133.4788,133.5187,33422.0
2024-03-27 11:30:00,133.92,134.11,133.75,133.82,29544.0,133.5187,133.7081,133.3492,133.419,29544.0
2024-03-27 12:00:00,133.81,134.36,133.58,134.21,27207.0,133.409,133.9574,133.1797,133.8078,27207.0
2024-03-27 12:30:00,134.21,134.67,134.21,134.54,15167.0,133.8078,134.2664,133.8078,134.1368,15167.0
2024-03-27 13:00:00,134.54,134.75,134.24,134.4,19038.0,134.1368,134.3462,133.8377,133.9973,19038.0
2024-03-27 13:30:00,134.4,134.52,134.31,134.48,17013.0,133.9973,134.1169,133.9075,134.077,17013.0
2024-03-27 14:00:00,134.48,135.66,134.39,135.66,36354.0,134.077,135.2535,133.9873,135.2535,36354.0
2024-03-27 14:30:00,135.65,135.74,135.22,135.27,31386.0,135.2435,135.3332,134.8148,134.8647,31386.0
2024-03-27 15:00:00,135.33,135.62,135.21,135.56,30727.0,134.9245,135.2136,134.8048,135.1538,30727.0
2024-03-27 15:30:00,135.54,136.21,135.43,135.94,137401.0,135.1338,135.8018,135.0242,135.5326,137401.0
2024-03-28 09:30:00,135.71,136.63,135.19,135.44,34173.0,135.3033,136.2206,134.7849,135.0341,34173.0
2024-03-28 10:00:00,135.23,135.52,134.28,134.6,27122.0,134.8248,135.1139,133.8776,134.1967,27122.0
2024-03-28 10:30:00,134.67,135.25,134.64,135.14,22842.0,134.2664,134.8447,134.2365,134.735,22842.0
2024-03-28 11:00:00,135.14,135.19,134.56,134.96,34603.0,134.735,134.7849,134.1568,134.5556,34603.0
2024-03-28 11:30:00,134.97,135.27,134.91,134.99,35001.0,134.5655,134.8647,134.5057,134.5855,35001.0
2024-03-28 12:00:00,134.99,135.0,134.46,134.74,27733.0,134.5855,134.5955,134.0571,134.3362,27733.0
2024-03-28 12:30:00,134.71,134.73,134.37,134.61,16628.0,134.3063,134.3263,133.9673,134.2066,16628.0
2024-03-28 13:00:00,134.61,134.64,134.1,134.11,13385.0,134.2066,134.2365,133.6982,133.7081,13385.0
2024-03-28 13:30:00,134.11,134.3,134.06,134.2,21349.0,133.7081,133.8976,133.6583,133.7979,21349.0
2024-03-28 14:00:00,134.22,134.22,133.89,134.03,23611.0,133.8178,133.8178,133.4888,133.6284,23611.0
2024-03-28 14:30:00,133.99,134.18,133.69,134.07,48321.0,133.5885,133.7779,133.2894,133.6682,48321.0
2024-03-28 15:00:00,134.07,134.24,133.7,134.21,42573.0,133.6682,133.8377,133.2994,133.8078,42573.0
2024-03-28 15:30:00,134.28,134.32,133.67,133.85,123182.0,133.8776,133.9175,133.2694,133.4489,123182.0
2024-04-01 09:30:00,133.61,135.8,133.4,134.58,66973.0,133.2096,135.3931,133.0003,134.1767,66973.0
2024-04-01 10:00:00,134.41,134.77,134.05,134.17,63129.0,134.0072,134.3661,133.6483,133.7679,63129.0
2024-04-01 10:30:00,134.13,134.89,133.87,134.85,39200.0,133.7281,134.4858,133.4688,134.4459,39200.0
2024-04-01 11:00:00,134.75,135.23,134.71,135.06,28491.0,134.3462,134.8248,134.3063,134.6553,28491.0
2024-04-01 11:30:00,135.07,135.4,134.75,134.87,42821.0,134.6652,134.9943,134.3462,134.4658,42821.0
2024-04-01 12:00:00,134.81,135.46,134.81,135.4,29170.0,134.406,135.0541,134.406,134.9943,29170.0
2024-04-01 12:30:00,135.4,136.02,135.4,135.63,38129.0,134.9943,135.6124,134.9943,135.2236,38129.0
2024-04-01 13:00:00,135.55,135.94,135.41,135.5,26389.0,135.1438,135.5326,135.0042,135.094,26389.0
2024-04-01 13:30:00,135.52,135.58,135.4,135.48,21581.0,135.1139,135.1737,134.9943,135.074,21581.0
2024-04-01 14:00:00,135.56,135.56,135.05,135.13,17500.0,135.1538,135.1538,134.6453,134.7251,17500.0
2024-04-01 14:30:00,135.15,135.4,135.11,135.4,24541.0,134.745,134.9943,134.7051,134.9943,24541.0
2024-04-01 15:00:00,135.37,135.42,134.95,135.37,31555.0,134.9644,135.0142,134.5456,134.9644,31555.0
2024-04-01 15:30:00,135.4,135.67,135.22,135.56,108846.0,134.9943,135.2635,134.8148,135.1538,108846.0
2024-04-02 09:30:00,134.27,135.02,131.75,131.75,80064.0,133.8676,134.6154,131.3552,131.3552,80064.0
2024-04-02 10:00:00,131.88,132.45,131.35,131.85,49941.0,131.4848,132.0531,130.9564,131.4549,49941.0
2024-04-02 10:30:00,131.79,132.74,131.76,132.68,43696.0,131.3951,132.3422,131.3652,132.2824,43696.0
2024-04-02 11:00:00,132.53,133.17,132.53,133.03,30501.0,132.1329,132.7709,132.1329,132.6314,30501.0
2024-04-02 11:30:00,133.05,133.62,133.01,133.16,41944.0,132.6513,133.2196,132.6114,132.761,41944.0
2024-04-02 12:00:00,133.15,133.69,133.07,133.59,33663.0,132.751,133.2894,132.6712,133.1897,33663.0
2024-04-02 12:30:00,133.63,134.25,133.56,134.16,32371.0,133.2296,133.8477,133.1598,133.758,32371.0
2024-04-02 13:00:00,134.17,134.23,132.67,132.84,42354.0,133.7679,133.8278,132.2724,132.4419,42354.0
2024-04-02 13:30:00,132.78,133.55,132.52,133.43,65943.0,132.3821,133.1498,132.1229,133.0302,65943.0
2024-04-02 14:00:00,133.55,134.24,133.51,134.15,34755.0,133.1498,133.8377,133.1099,133.748,34755.0
2024-04-02 14:30:00,134.18,134.49,133.98,133.99,46117.0,133.7779,134.087,133.5785,133.5885,46117.0
2024-04-02 15:00:00,133.84,134.16,133.84,134.14,32349.0,133.4389,133.758,133.4389,133.738,32349.0
2024-04-02 15:30:00,134.15,134.58,134.13,134.23,120344.0,133.748,134.1767,133.7281,133.8278,120344.0
2024-04-03 09:30:00,133.86,135.23,133.59,133.96,74297.0,133.4589,134.8248,133.1897,133.5586,74297.0
2024-04-03 10:00:00,134.02,136.37,134.01,136.32,82493.0,133.6184,135.9614,133.6084,135.9115,82493.0
2024-04-03 10:30:00,136.43,136.5,136.0,136.31,24192.0,136.0212,136.091,135.5925,135.9015,24192.0
2024-04-03 11:00:00,136.3,136.67,136.04,136.56,34437.0,135.8916,136.2605,135.6323,136.1508,34437.0
2024-04-03 11:30:00,136.61,136.8,136.42,136.44,25379.0,136.2006,136.3901,136.0112,136.0311,25379.0
2024-04-03 12:00:00,136.32,136.97,136.32,136.93,21696.0,135.9115,136.5596,135.9115,136.5197,21696.0
2024-04-03 12:30:00,136.92,137.16,136.61,137.16,15682.0,136.5097,136.749,136.2006,136.749,15682.0
2024-04-03 13:00:00,137.13,137.33,137.01,137.16,24238.0,136.7191,136.9185,136.5994,136.749,24238.0
2024-04-03 13:30:00,137.22,137.72,137.11,137.56,25793.0,136.8088,137.3073,136.6991,137.1478,25793.0
2024-04-03 14:00:00,137.61,138.17,137.56,138.09,38854.0,137.1976,137.756,137.1478,137.6762,38854.0
2024-04-03 14:30:00,138.11,138.3,137.2,137.25,56440.0,137.6961,137.8856,136.7889,136.8387,56440.0
2024-04-03 15:00:00,137.21,137.52,137.03,137.12,37794.0,136.7988,137.1079,136.6194,136.7091,37794.0
2024-04-03 15:30:00,137.11,138.34,137.05,138.28,94728.0,136.6991,137.9255,136.6393,137.8656,94728.0
2024-04-04 09:30:00,140.0,140.87,138.28,138.71,73356.0,139.5805,140.4479,137.8656,138.2943,73356.0
2024-04-04 10:00:00,138.9,139.66,138.61,139.44,53283.0,138.4838,139.2415,138.1946,139.0222,53283.0
2024-04-04 10:30:00,139.4,139.98,138.92,138.92,54253.0,138.9823,139.5605,138.5037,138.5037,54253.0
2024-04-04 11:00:00,139.0,139.44,138.79,139.44,34227.0,138.5835,139.0222,138.3741,139.0222,34227.0
2024-04-04 11:30:00,139.51,139.59,139.21,139.53,32777.0,139.0919,139.1717,138.7928,139.1119,32777.0
2024-04-04 12:00:00,139.53,140.18,139.53,140.17,31234.0,139.1119,139.7599,139.1119,139.75,31234.0
2024-04-04 12:30:00,140.2,140.45,139.99,140.45,24356.0,139.7799,140.0291,139.5705,140.0291,24356.0
2024-04-04 13:00:00,140.36,140.64,140.16,140.19,28057.0,139.9394,140.2186,139.74,139.7699,28057.0
2024-04-04 13:30:00,140.19,140.33,139.91,140.07,37270.0,139.7699,139.9095,139.4907,139.6503,37270.0
2024-04-04 14:00:00,139.99,140.03,138.72,138.77,60283.0,139.5705,139.6104,138.3043,138.3542,60283.0
2024-04-04 14:30:00,138.68,138.77,137.5,137.58,43985.0,138.2644,138.3542,137.088,137.1677,43985.0
2024-04-04 15:00:00,137.5,137.58,136.47,136.47,57640.0,137.088,137.1677,136.0611,136.0611,57640.0
2024-04-04 15:30:00,136.53,136.82,135.7,135.93,130664.0,136.1209,136.41,135.2934,135.5227,130664.0
2024-04-05 09:30:00,136.93,138.31,136.3,137.93,32422.0,136.5197,137.8955,135.8916,137.5167,32422.0
2024-04-05 10:00:00,137.9,138.47,137.11,137.49,44086.0,137.4868,138.0551,136.6991,137.078,44086.0
2024-04-05 10:30:00,137.36,138.71,137.23,138.67,48138.0,136.9484,138.2943,136.8188,138.2545,48138.0
2024-04-05 11:00:00,138.66,138.85,137.63,138.0,38305.0,138.2445,138.4339,137.2176,137.5865,38305.0
2024-04-05 11:30:00,137.91,138.44,137.81,138.37,22459.0,137.4967,138.0252,137.397,137.9554,22459.0
2024-04-05 12:00:00,138.32,138.9,138.24,138.86,32167.0,137.9055,138.4838,137.8258,138.4439,32167.0
2024-04-05 12:30:00,138.81,139.16,138.65,139.16,19629.0,138.394,138.743,138.2345,138.743,19629.0
2024-04-05 13:00:00,139.02,139.64,138.99,139.27,60901.0,138.6034,139.2216,138.5735,138.8527,60901.0
2024-04-05 13:30:00,139.24,139.32,138.76,138.91,36332.0,138.8228,138.9025,138.3442,138.4937,36332.0
2024-04-05 14:00:00,138.95,139.48,138.7,139.13,27051.0,138.5336,139.062,138.2844,138.7131,27051.0
2024-04-05 14:30:00,139.15,139.69,139.15,139.68,41277.0,138.733,139.2714,138.733,139.2614,41277.0
2024-04-05 15:00:00,139.61,139.85,139.35,139.67,33997.0,139.1916,139.4309,138.9324,139.2515,33997.0
2024-04-05 15:30:00,139.66,140.63,139.63,140.46,134315.0,139.2415,140.2086,139.2116,140.0391,134315.0
2024-04-08 09:30:00,140.22,141.1,139.9,140.73,35628.0,139.7998,140.6772,139.4808,140.3083,35628.0
2024-04-08 10:00:00,140.72,140.93,139.8,140.89,34165.0,140.2983,140.5077,139.3811,140.4678,34165.0
2024-04-08 10:30:00,140.96,141.45,140.63,140.63,54036.0,140.5376,141.0261,140.2086,140.2086,54036.0
2024-04-08 11:00:00,140.72,141.0,140.23,140.66,31041.0,140.2983,140.5775,139.8098,140.2385,31041.0
2024-04-08 11:30:00,140.59,140.74,140.22,140.3,43922.0,140.1687,140.3183,139.7998,139.8796,43922.0
2024-04-08 12:00:00,140.35,140.53,140.04,140.25,36370.0,139.9294,140.1089,139.6204,139.8297,36370.0
2024-04-08 12:30:00,140.26,140.57,140.24,140.54,34007.0,139.8397,140.1488,139.8198,140.1189,34007.0
2024-04-08 13:00:00,140.5,140.51,139.72,139.95,18131.0,140.079,140.0889,139.3013,139.5306,18131.0
2024-04-08 13:30:00,139.89,140.11,139.73,139.94,35837.0,139.4708,139.6901,139.3113,139.5207,35837.0
2024-04-08 14:00:00,139.88,140.02,139.63,139.74,40776.0,139.4608,139.6004,139.2116,139.3213,40776.0
2024-04-08 14:30:00,139.68,139.7,139.37,139.69,16191.0,139.2614,139.2814,138.9524,139.2714,16191.0
2024-04-08 15:00:00,139.67,139.82,139.53,139.69,50399.0,139.2515,139.401,139.1119,139.2714,50399.0
2024-04-08 15:30:00,139.68,139.76,138.47,138.58,181687.0,139.2614,139.3412,138.0551,138.1647,181687.0
2024-04-09 09:30:00,138.7,139.34,137.39,138.13,66965.0,138.2844,138.9225,136.9783,137.7161,66965.0
2024-04-09 10:00:00,138.14,138.52,136.83,136.83,74347.0,137.7261,138.1049,136.42,136.42,74347.0
2024-04-09 10:30:00,136.78,136.78,135.17,136.24,73739.0,136.3701,136.3701,134.765,135.8317,73739.0
2024-04-09 11:00:00,136.23,136.8,136.16,136.5,30748.0,135.8218,136.3901,135.752,136.091,30748.0
2024-04-09 11:30:00,136.39,136.81,136.1,136.65,51622.0,135.9813,136.4,135.6922,136.2405,51622.0
2024-04-09 12:00:00,136.65,136.75,136.36,136.41,26328.0,136.2405,136.3402,135.9514,136.0012,26328.0
2024-04-09 12:30:00,136.4,136.64,136.14,136.34,19868.0,135.9913,136.2305,135.732,135.9314,19868.0
2024-04-09 13:00:00,136.29,136.5,135.91,136.28,30873.0,135.8816,136.091,135.5027,135.8716,30873.0
2024-04-09 13:30:00,136.31,136.45,135.9,136.15,16564.0,135.9015,136.0411,135.4928,135.742,16564.0
2024-04-09 14:00:00,136.09,136.56,135.94,136.47,22476.0,135.6822,136.1508,135.5326,136.0611,22476.0
2024-04-09 14:30:00,136.32,136.73,136.16,136.7,22522.0,135.9115,136.3203,135.752,136.2904,22522.0
2024-04-09 15:00:00,136.68,137.19,136.5,137.16,98472.0,136.2704,136.7789,136.091,136.749,98472.0
2024-04-09 15:30:00,137.13,137.2,136.45,136.51,204813.0,136.7191,136.7889,136.0411,136.1009,204813.0
2024-04-10 09:30:00,133.89,137.52,133.31,137.25,96484.0,133.4888,137.1079,132.9105,136.8387,96484.0
2024-04-10 10:00:00,137.21,137.28,136.1,136.41,48677.0,136.7988,136.8686,135.6922,136.0012,48677.0
2024-04-10 10:30:00,136.41,136.87,136.23,136.58,43641.0,136.0012,136.4599,135.8218,136.1707,43641.0
2024-04-10 11:00:00,136.48,137.3,136.38,137.3,25898.0,136.071,136.8886,135.9713,136.8886,25898.0
2024-04-10 11:30:00,137.35,137.36,136.63,136.79,24274.0,136.9384,136.9484,136.2206,136.3801,24274.0
2024-04-10 12:00:00,136.79,137.02,136.46,136.67,26095.0,136.3801,136.6094,136.0511,136.2605,26095.0
2024-04-10 12:30:00,136.68,137.0,136.4,136.93,22864.0,136.2704,136.5895,135.9913,136.5197,22864.0
2024-04-10 13:00:00,136.98,137.36,136.3,136.91,35471.0,136.5695,136.9484,135.8916,136.4997,35471.0
2024-04-10 13:30:00,136.93,137.24,136.39,137.0,19643.0,136.5197,136.8287,135.9813,136.5895,19643.0
2024-04-10 14:00:00,137.14,137.17,136.56,136.61,23376.0,136.729,136.759,136.1508,136.2006,23376.0
2024-04-10 14:30:00,136.68,137.06,136.47,136.47,40129.0,136.2704,136.6493,136.0611,136.0611,40129.0
2024-04-10 15:00:00,136.47,136.87,136.25,136.53,49634.0,136.0611,136.4599,135.8417,136.1209,49634.0
2024-04-10 15:30:00,136.52,136.61,136.09,136.38,97168.0,136.1109,136.2006,135.6822,135.9713,97168.0
2024-04-11 09:30:00,136.99,138.0,136.74,137.89,41020.0,136.5795,137.5865,136.3302,137.4768,41020.0
2024-04-11 10:00:00,137.73,137.73,136.59,136.8,21438.0,137.3173,137.3173,136.1807,136.3901,21438.0
2024-04-11 10:30:00,136.81,137.04,136.4,136.53,23547.0,136.4,136.6293,135.9913,136.1209,23547.0
2024-04-11 11:00:00,136.52,136.85,136.46,136.58,17736.0,136.1109,136.4399,136.0511,136.1707,17736.0
2024-04-11 11:30:00,136.66,137.21,136.65,137.19,21949.0,136.2505,136.7988,136.2405,136.7789,21949.0
2024-04-11 12:00:00,137.19,137.32,136.96,137.0,18080.0,136.7789,136.9085,136.5496,136.5895,18080.0
2024-04-11 12:30:00,137.0,137.29,136.92,137.25,18635.0,136.5895,136.8786,136.5097,136.8387,18635.0
2024-04-11 13:00:00,137.32,138.12,137.09,137.9,25620.0,136.9085,137.7061,136.6792,137.4868,25620.0
2024-04-11 13:30:00,137.88,138.02,137.59,137.7,18015.0,137.4668,137.6064,137.1777,137.2874,18015.0
2024-04-11 14:00:00,137.77,138.19,137.74,137.79,27856.0,137.3572,137.7759,137.3272,137.3771,27856.0
2024-04-11 14:30:00,137.84,138.14,137.57,137.68,32815.0,137.4269,137.7261,137.1578,137.2674,32815.0
2024-04-11 15:00:00,137.71,137.95,137.49,137.94,35841.0,137.2973,137.5366,137.078,137.5266,35841.0
2024-04-11 15:30:00,137.94,138.27,137.69,137.98,95226.0,137.5266,137.8557,137.2774,137.5665,95226.0
2024-04-12 09:30:00,136.47,137.78,136.26,136.78,28480.0,136.0611,137.3671,135.8517,136.3701,28480.0
2024-04-12 10:00:00,136.57,136.57,135.94,136.26,29347.0,136.1608,136.1608,135.5326,135.8517,29347.0
2024-04-12 10:30:00,136.26,136.5,135.81,135.93,23244.0,135.8517,136.091,135.403,135.5227,23244.0
2024-04-12 11:00:00,135.97,136.35,135.89,136.33,19719.0,135.5626,135.9414,135.4828,135.9215,19719.0
2024-04-12 11:30:00,136.33,136.49,136.02,136.09,29732.0,135.9215,136.081,135.6124,135.6822,29732.0
2024-04-12 12:00:00,136.15,136.18,135.74,135.81,15036.0,135.742,135.7719,135.3332,135.403,15036.0
2024-04-12 12:30:00,135.78,135.78,134.8,134.97,25536.0,135.3731,135.3731,134.3961,134.5655,25536.0
2024-04-12 13:00:00,134.95,135.15,134.71,135.0,32636.0,134.5456,134.745,134.3063,134.5955,32636.0
2024-04-12 13:30:00,134.98,135.17,134.78,135.1,32514.0,134.5755,134.765,134.3761,134.6952,32514.0
2024-04-12 14:00:00,134.99,135.28,134.64,134.84,33380.0,134.5855,134.8746,134.2365,134.4359,33380.0
2024-04-12 14:30:00,134.85,134.91,134.11,134.53,47592.0,134.4459,134.5057,133.7081,134.1269,47592.0
2024-04-12 15:00:00,134.47,134.47,133.7,134.05,73870.0,134.067,134.067,133.2994,133.6483,73870.0
2024-04-12 15:30:00,134.1,134.22,133.74,134.08,170994.0,133.6982,133.8178,133.3392,133.6782,170994.0
2024-04-15 09:30:00,135.66,136.4,134.88,135.3,39584.0,135.2535,135.9913,134.4758,134.8946,39584.0
2024-04-15 10:00:00,135.19,135.21,133.54,134.33,23061.0,134.7849,134.8048,133.1398,133.9275,23061.0
2024-04-15 10:30:00,134.49,134.52,133.81,133.81,28725.0,134.087,134.1169,133.409,133.409,28725.0
2024-04-15 11:00:00,133.75,134.51,133.61,134.51,24163.0,133.3492,134.1069,133.2096,134.1069,24163.0
2024-04-15 11:30:00,134.6,134.97,134.59,134.81,20435.0,134.1967,134.5655,134.1867,134.406,20435.0
2024-04-15 12:00:00,134.75,135.21,134.44,134.57,16631.0,134.3462,134.8048,134.0371,134.1667,16631.0
2024-04-15 12:30:00,134.42,134.69,134.3,134.69,18065.0,134.0172,134.2864,133.8976,134.2864,18065.0
2024-04-15 13:00:00,134.55,134.7,133.53,133.53,18214.0,134.1468,134.2964,133.1299,133.1299,18214.0
2024-04-15 13:30:00,133.38,133.55,133.02,133.44,21809.0,132.9803,133.1498,132.6214,133.0401,21809.0
2024-04-15 14:00:00,133.4,133.54,132.82,133.19,31284.0,133.0003,133.1398,132.422,132.7909,31284.0
2024-04-15 14:30:00,133.19,133.48,132.85,133.25,30647.0,132.7909,133.08,132.4519,132.8507,30647.0
2024-04-15 15:00:00,133.19,133.22,132.36,132.42,54913.0,132.7909,132.8208,131.9634,132.0232,54913.0
2024-04-15 15:30:00,132.46,133.14,132.44,132.69,108500.0,132.0631,132.741,132.0431,132.2924,108500.0
2024-04-16 09:30:00,131.84,131.97,130.4,131.21,86892.0,131.4449,131.5745,130.0092,130.8168,86892.0
2024-04-16 10:00:00,131.25,131.88,131.08,131.5,50130.0,130.8567,131.4848,130.6872,131.1059,50130.0
2024-04-16 10:30:00,131.3,131.87,130.76,131.69,18444.0,130.9065,131.4748,130.3682,131.2954,18444.0
2024-04-16 11:00:00,131.75,132.63,131.67,132.63,27068.0,131.3552,132.2326,131.2754,132.2326,27068.0
2024-04-16 11:30:00,132.55,132.63,132.2,132.34,13527.0,132.1528,132.2326,131.8039,131.9434,13527.0
2024-04-16 12:00:00,132.26,132.47,131.83,132.36,17464.0,131.8637,132.073,131.435,131.9634,17464.0
2024-04-16 12:30:00,132.43,132.75,132.43,132.68,12667.0,132.0332,132.3522,132.0332,132.2824,12667.0
2024-04-16 13:00:00,132.73,132.81,132.14,132.2,11687.0,132.3323,132.412,131.744,131.8039,11687.0
2024-04-16 13:30:00,132.01,132.31,131.37,132.02,13825.0,131.6144,131.9135,130.9763,131.6244,13825.0
2024-04-16 14:00:00,131.88,132.71,131.27,131.3,20851.0,131.4848,132.3123,130.8766,130.9065,20851.0
2024-04-16 14:30:00,131.5,132.63,131.48,132.56,20858.0,131.1059,132.2326,131.086,132.1628,20858.0
2024-04-16 15:00:00,132.55,132.96,132.1,132.82,30531.0,132.1528,132.5616,131.7041,132.422,30531.0
2024-04-16 15:30:00,132.79,132.79,131.9,132.03,94383.0,132.3921,132.3921,131.5047,131.6344,94383.0
2024-04-17 09:30:00,132.79,132.79,130.8,131.5,38802.0,132.3921,132.3921,130.408,131.1059,38802.0
2024-04-17 10:00:00,131.35,131.4,130.64,131.15,17727.0,130.9564,131.0062,130.2485,130.757,17727.0
2024-04-17 10:30:00,131.22,131.36,130.16,130.32,26555.0,130.8268,130.9664,129.77,129.9295,26555.0
2024-04-17 11:00:00,130.42,130.89,130.2,130.66,19674.0,130.0292,130.4978,129.8098,130.2685,19674.0
2024-04-17 11:30:00,130.61,130.75,130.43,130.57,10871.0,130.2186,130.3582,130.0392,130.1787,10871.0
2024-04-17 12:00:00,130.52,130.52,129.38,129.54,19121.0,130.1289,130.1289,128.9923,129.1518,19121.0
2024-04-17 12:30:00,129.43,129.61,129.12,129.58,8039.0,129.0422,129.2216,128.7331,129.1917,8039.0
2024-04-17 13:00:00,129.53,130.1,129.51,129.98,9182.0,129.1419,129.7101,129.1219,129.5905,9182.0
2024-04-17 13:30:00,130.1,130.45,129.88,130.32,10734.0,129.7101,130.0591,129.4908,129.9295,10734.0
2024-04-17 14:00:00,130.28,130.63,130.07,130.49,14291.0,129.8896,130.2386,129.6802,130.099,14291.0
2024-04-17 14:30:00,130.52,131.15,130.23,130.28,15524.0,130.1289,130.757,129.8398,129.8896,15524.0
2024-04-17 15:00:00,130.22,130.27,129.85,129.9,17301.0,129.8298,129.8796,129.4609,129.5107,17301.0
2024-04-17 15:30:00,130.0,130.3,129.59,129.61,99734.0,129.6104,129.9095,129.2017,129.2216,99734.0
2024-04-18 09:30:00,130.04,131.22,129.2,131.17,29730.0,129.6503,130.8268,128.8128,130.7769,29730.0
2024-04-18 10:00:00,131.16,131.77,130.7,131.72,12831.0,130.767,131.3751,130.3083,131.3253,12831.0
2024-04-18 10:30:00,131.78,132.1,131.61,131.62,11666.0,131.3851,131.7041,131.2156,131.2256,11666.0
2024-04-18 11:00:00,131.7,131.95,131.34,131.62,13734.0,131.3053,131.5546,130.9464,131.2256,13734.0
2024-04-18 11:30:00,131.4,131.61,131.2,131.24,13448.0,131.0062,131.2156,130.8068,130.8467,13448.0
2024-04-18 12:00:00,131.36,131.42,130.9,131.06,12356.0,130.9664,131.0262,130.5077,130.6673,12356.0
2024-04-18 12:30:00,131.17,131.33,130.56,130.58,7058.0,130.7769,130.9365,130.1688,130.1887,7058.0
2024-04-18 13:00:00,130.66,130.85,129.87,130.24,12273.0,130.2685,130.4579,129.4808,129.8497,12273.0
2024-04-18 13:30:00,130.21,130.47,129.88,130.02,14045.0,129.8198,130.079,129.4908,129.6304,14045.0
2024-04-18 14:00:00,130.07,130.11,129.67,129.78,15023.0,129.6802,129.7201,129.2814,129.3911,15023.0
2024-04-18 14:30:00,129.8,129.85,129.44,129.44,14154.0,129.411,129.4609,129.0521,129.0521,14154.0
2024-04-18 15:00:00,129.6,129.77,129.11,129.28,29508.0,129.2116,129.3811,128.7231,128.8926,29508.0
2024-04-18 15:30:00,129.33,129.67,129.18,129.56,112350.0,128.9425,129.2814,128.7929,129.1718,112350.0
2024-04-19 09:30:00,126.87,127.61,124.59,125.96,146742.0,126.4898,127.2276,124.2167,125.5825,146742.0
2024-04-19 10:00:00,126.15,126.17,123.2,123.71,94417.0,125.772,125.7919,122.8308,123.3393,94417.0
2024-04-19 10:30:00,123.81,125.19,123.8,124.9,84725.0,123.439,124.8149,123.429,124.5257,84725.0
2024-04-19 11:00:00,124.81,124.81,123.3,123.57,49261.0,124.436,124.436,122.9305,123.1997,49261.0
2024-04-19 11:30:00,123.56,123.7,121.57,121.99,104849.0,123.1897,123.3293,121.2057,121.6244,104849.0
2024-04-19 12:00:00,121.98,122.06,120.34,121.14,157224.0,121.6145,121.6942,119.9794,120.777,157224.0
2024-04-19 12:30:00,121.06,121.5,120.53,120.97,100061.0,120.6972,121.1359,120.1688,120.6075,100061.0
2024-04-19 13:00:00,121.03,121.31,120.55,120.55,55955.0,120.6673,120.9465,120.1888,120.1888,55955.0
2024-04-19 13:30:00,120.82,121.5,120.82,121.2,89352.0,120.458,121.1359,120.458,120.8368,89352.0
2024-04-19 14:00:00,121.23,121.24,119.16,119.16,148182.0,120.8667,120.8767,118.8029,118.8029,148182.0
2024-04-19 14:30:00,119.12,119.57,117.56,118.87,236443.0,118.763,119.2117,117.2077,118.5138,236443.0
2024-04-19 15:00:00,118.84,119.34,118.1,119.17,189430.0,118.4839,118.9824,117.7461,118.8129,189430.0
2024-04-19 15:30:00,119.16,119.34,117.79,118.79,664592.0,118.8029,118.9824,117.437,118.434,664592.0
2024-04-22 09:30:00,120.82,121.26,118.14,118.18,171293.0,120.458,120.8966,117.786,117.8259,171293.0
2024-04-22 10:00:00,118.22,119.27,117.02,117.22,143772.0,117.8657,118.9126,116.6693,116.8687,143772.0
2024-04-22 10:30:00,117.17,118.21,116.86,117.53,124376.0,116.8189,117.8558,116.5098,117.1778,124376.0
2024-04-22 11:00:00,117.57,117.99,117.18,117.35,79902.0,117.2177,117.6364,116.8289,116.9983,79902.0
2024-04-22 11:30:00,117.31,118.59,117.3,118.32,96597.0,116.9585,118.2346,116.9485,117.9654,96597.0
2024-04-22 12:00:00,118.35,119.2,118.35,118.64,61387.0,117.9954,118.8428,117.9954,118.2845,61387.0
2024-04-22 12:30:00,118.67,119.13,118.3,118.97,27205.0,118.3144,118.773,117.9455,118.6135,27205.0
2024-04-22 13:00:00,118.97,119.12,118.57,119.02,50277.0,118.6135,118.763,118.2147,118.6633,50277.0
2024-04-22 13:30:00,118.97,119.78,118.87,119.78,77247.0,118.6135,119.4211,118.5138,119.4211,77247.0
2024-04-22 14:00:00,119.85,120.53,119.74,120.37,61834.0,119.4909,120.1688,119.3812,120.0093,61834.0
2024-04-22 14:30:00,120.41,121.07,119.99,120.07,70862.0,120.0492,120.7072,119.6304,119.7102,70862.0
2024-04-22 15:00:00,120.07,120.1,119.58,119.69,52274.0,119.7102,119.7401,119.2217,119.3313,52274.0
2024-04-22 15:30:00,119.69,119.82,119.16,119.25,247168.0,119.3313,119.4609,118.8029,118.8927,247168.0
2024-04-23 09:30:00,120.44,120.95,119.99,120.63,46184.0,120.0791,120.5876,119.6304,120.2685,46184.0
2024-04-23 10:00:00,120.65,120.99,119.36,120.64,108898.0,120.2885,120.6274,119.0023,120.2785,108898.0
2024-04-23 10:30:00,120.68,121.47,120.67,121.21,78720.0,120.3184,121.106,120.3084,120.8468,78720.0
2024-04-23 11:00:00,121.19,121.19,120.0,120.12,58230.0,120.8268,120.8268,119.6404,119.76,58230.0
2024-04-23 11:30:00,120.05,120.3,119.79,119.83,34597.0,119.6903,119.9395,119.431,119.4709,34597.0
2024-04-23 12:00:00,119.82,120.25,119.82,120.16,51095.0,119.4609,119.8897,119.4609,119.7999,51095.0
2024-04-23 12:30:00,120.12,120.29,119.77,119.89,72230.0,119.76,119.9295,119.4111,119.5307,72230.0
2024-04-23 13:00:00,119.92,120.19,119.58,119.98,99126.0,119.5606,119.8298,119.2217,119.6205,99126.0
2024-04-23 13:30:00,119.99,120.28,119.89,120.22,127001.0,119.6304,119.9196,119.5307,119.8597,127001.0
2024-04-23 14:00:00,120.18,120.64,119.85,120.56,80751.0,119.8199,120.2785,119.4909,120.1987,80751.0
2024-04-23 14:30:00,120.55,120.74,120.33,120.57,50092.0,120.1888,120.3782,119.9694,120.2087,50092.0
2024-04-23 15:00:00,120.61,121.05,120.39,120.92,59061.0,120.2486,120.6873,120.0292,120.5577,59061.0
2024-04-23 15:30:00,120.91,121.05,120.65,120.84,275253.0,120.5477,120.6873,120.2885,120.4779,275253.0
2024-04-24 09:30:00,122.75,123.85,121.78,121.94,59079.0,122.3822,123.4789,121.4151,121.5746,59079.0
2024-04-24 10:00:00,121.7,122.23,121.0,121.12,57875.0,121.3353,121.8637,120.6374,120.7571,57875.0
2024-04-24 10:30:00,121.09,121.62,120.58,120.76,41176.0,120.7271,121.2556,120.2187,120.3981,41176.0
2024-04-24 11:00:00,120.79,120.84,119.9,120.71,38799.0,120.428,120.4779,119.5407,120.3483,38799.0
2024-04-24 11:30:00,120.71,120.96,119.82,119.88,15325.0,120.3483,120.5975,119.4609,119.5208,15325.0
2024-04-24 12:00:00,119.95,120.25,119.8,120.02,28051.0,119.5906,119.8897,119.441,119.6603,28051.0
2024-04-24 12:30:00,119.99,120.27,119.81,120.22,58152.0,119.6304,119.9096,119.451,119.8597,58152.0
2024-04-24 13:00:00,120.27,120.66,120.1,120.59,24545.0,119.9096,120.2984,119.7401,120.2286,24545.0
2024-04-24 13:30:00,120.61,121.21,120.52,121.06,20115.0,120.2486,120.8468,120.1589,120.6972,20115.0
2024-04-24 14:00:00,121.1,121.22,120.68,120.79,28606.0,120.7371,120.8568,120.3184,120.428,28606.0
2024-04-24 14:30:00,120.72,120.84,120.21,120.23,20364.0,120.3583,120.4779,119.8498,119.8697,20364.0
2024-04-24 15:00:00,120.22,120.6,120.19,120.44,30858.0,119.8597,120.2386,119.8298,120.0791,30858.0
2024-04-24 15:30:00,120.45,120.6,120.09,120.25,201142.0,120.0891,120.2386,119.7301,119.8897,201142.0
2024-04-25 09:30:00,119.38,119.38,118.24,118.94,30169.0,119.0223,119.0223,117.8857,118.5836,30169.0
2024-04-25 10:00:00,118.99,119.96,118.52,119.38,53761.0,118.6334,119.6005,118.1648,119.0223,53761.0
2024-04-25 10:30:00,119.44,119.7,118.36,118.53,59679.0,119.0821,119.3413,118.0053,118.1748,59679.0
2024-04-25 11:00:00,118.56,119.04,118.31,118.77,100184.0,118.2047,118.6833,117.9555,118.4141,100184.0
2024-04-25 11:30:00,118.77,118.85,118.11,118.36,83051.0,118.4141,118.4939,117.7561,118.0053,83051.0
2024-04-25 12:00:00,118.39,118.5,118.0,118.45,85856.0,118.0352,118.1449,117.6464,118.0951,85856.0
2024-04-25 12:30:00,118.44,119.1,118.08,118.82,50309.0,118.0851,118.7431,117.7262,118.4639,50309.0
2024-04-25 13:00:00,118.93,119.13,118.78,119.0,51637.0,118.5736,118.773,118.4241,118.6434,51637.0
2024-04-25 13:30:00,118.99,120.21,118.96,119.95,181099.0,118.6334,119.8498,118.6035,119.5906,181099.0
2024-04-25 14:00:00,119.97,119.97,118.78,118.78,75862.0,119.6105,119.6105,118.4241,118.4241,75862.0
2024-04-25 14:30:00,118.87,119.08,118.65,119.0,58420.0,118.5138,118.7232,118.2945,118.6434,58420.0
2024-04-25 15:00:00,118.97,119.06,118.81,118.84,91261.0,118.6135,118.7032,118.454,118.4839,91261.0
2024-04-25 15:30:00,118.85,118.86,118.18,118.48,466469.0,118.4939,118.5038,117.8259,118.125,466469.0
2024-04-26 09:30:00,118.97,118.97,118.17,118.38,38580.0,118.6135,118.6135,117.8159,118.0253,38580.0
2024-04-26 10:00:00,118.39,119.51,118.34,119.44,86909.0,118.0352,119.1519,117.9854,119.0821,86909.0
2024-04-26 10:30:00,119.44,119.92,118.71,118.94,98841.0,119.0821,119.5606,118.3543,118.5836,98841.0
2024-04-26 11:00:00,118.94,119.14,118.35,118.44,90778.0,118.5836,118.783,117.9954,118.0851,90778.0
2024-04-26 11:30:00,118.42,118.58,118.17,118.37,43761.0,118.0651,118.2247,117.8159,118.0153,43761.0
2024-04-26 12:00:00,118.39,118.43,117.93,118.0,35193.0,118.0352,118.0751,117.5766,117.6464,35193.0
2024-04-26 12:30:00,117.98,118.11,117.91,118.04,42341.0,117.6265,117.7561,117.5567,117.6863,42341.0
2024-04-26 13:00:00,118.03,118.74,117.73,118.72,48078.0,117.6763,118.3842,117.3772,118.3642,48078.0
2024-04-26 13:30:00,118.7,118.9,118.23,118.3,97871.0,118.3443,118.5437,117.8757,117.9455,97871.0
2024-04-26 14:00:00,118.32,118.51,117.99,118.11,81366.0,117.9654,118.1549,117.6364,117.7561,81366.0
2024-04-26 14:30:00,118.08,118.33,117.68,118.3,61240.0,117.7262,117.9754,117.3274,117.9455,61240.0
2024-04-26 15:00:00,118.32,118.32,117.83,117.94,69779.0,117.9654,117.9654,117.4769,117.5866,69779.0
2024-04-26 15:30:00,117.98,118.59,117.52,118.24,306642.0,117.6265,118.2346,117.1678,117.8857,306642.0
2024-04-29 09:30:00,118.23,119.27,117.36,117.87,110712.0,117.8757,118.9126,117.0083,117.5168,110712.0
2024-04-29 10:00:00,117.87,118.23,117.21,117.42,148467.0,117.5168,117.8757,116.8588,117.0681,148467.0
2024-04-29 10:30:00,117.47,117.61,117.25,117.53,115696.0,117.118,117.2576,116.8986,117.1778,115696.0
2024-04-29 11:00:00,117.51,119.62,117.48,119.48,83728.0,117.1579,119.2615,117.128,119.122,83728.0
2024-04-29 11:30:00,119.43,119.43,119.04,119.15,24533.0,119.0721,119.0721,118.6833,118.793,24533.0
2024-04-29 12:00:00,119.13,119.33,118.92,118.93,30407.0,118.773,118.9724,118.5636,118.5736,30407.0
2024-04-29 12:30:00,118.93,119.19,118.84,118.96,21033.0,118.5736,118.8328,118.4839,118.6035,21033.0
2024-04-29 13:00:00,119.01,119.28,118.91,119.03,22155.0,118.6534,118.9226,118.5537,118.6733,22155.0
2024-04-29 13:30:00,119.03,119.14,118.92,119.07,25962.0,118.6733,118.783,118.5636,118.7132,25962.0
2024-04-29 14:00:00,119.03,119.28,118.86,118.98,45628.0,118.6733,118.9226,118.5038,118.6235,45628.0
2024-04-29 14:30:00,118.98,119.17,118.73,119.01,37962.0,118.6235,118.8129,118.3742,118.6534,37962.0
2024-04-29 15:00:00,119.04,119.15,118.73,119.11,108996.0,118.6833,118.793,118.3742,118.7531,108996.0
2024-04-29 15:30:00,119.13,119.95,119.12,119.95,157231.0,118.773,119.5906,118.763,119.5906,157231.0
2024-04-30 09:30:00,118.73,120.82,118.73,120.78,61706.0,118.3742,120.458,118.3742,120.4181,61706.0
2024-04-30 10:00:00,120.78,121.63,119.77,119.97,31189.0,120.4181,121.2655,119.4111,119.6105,31189.0
2024-04-30 10:30:00,119.83,120.11,119.6,119.86,40640.0,119.4709,119.7501,119.2416,119.5008,40640.0
2024-04-30 11:00:00,119.82,119.82,118.97,119.2,33476.0,119.4609,119.4609,118.6135,118.8428,33476.0
2024-04-30 11:30:00,119.13,119.16,118.56,118.87,23156.0,118.773,118.8029,118.2047,118.5138,23156.0
2024-04-30 12:00:00,118.87,119.04,118.66,118.91,15127.0,118.5138,118.6833,118.3044,118.5537,15127.0
2024-04-30 12:30:00,118.86,118.86,118.27,118.4,24990.0,118.5038,118.5038,117.9156,118.0452,24990.0
2024-04-30 13:00:00,118.4,118.52,118.15,118.37,19922.0,118.0452,118.1648,117.796,118.0153,19922.0
2024-04-30 13:30:00,118.4,118.83,118.39,118.76,18517.0,118.0452,118.4739,118.0352,118.4041,18517.0
2024-04-30 14:00:00,118.8,119.01,118.54,118.59,22443.0,118.444,118.6534,118.1848,118.2346,22443.0
2024-04-30 14:30:00,118.57,118.78,118.01,118.22,21271.0,118.2147,118.4241,117.6564,117.8657,21271.0
2024-04-30 15:00:00,118.24,118.44,117.64,118.02,54255.0,117.8857,118.0851,117.2875,117.6663,54255.0
2024-04-30 15:30:00,118.02,118.22,117.31,117.36,120114.0,117.6663,117.8657,116.9585,117.0083,120114.0
2024-05-01 09:30:00,116.23,116.72,114.5,115.02,70697.0,115.8817,116.3702,114.1569,114.6753,70697.0
2024-05-01 10:00:00,114.89,115.1,113.77,114.22,54214.0,114.5457,114.7551,113.4291,113.8777,54214.0
2024-05-01 10:30:00,114.26,114.44,113.39,114.02,54385.0,113.9176,114.0971,113.0502,113.6783,54385.0
2024-05-01 11:00:00,113.93,113.97,112.45,112.68,76489.0,113.5886,113.6285,112.113,112.3423,76489.0
2024-05-01 11:30:00,112.69,113.11,112.56,112.71,65270.0,112.3523,112.7711,112.2227,112.3723,65270.0
2024-05-01 12:00:00,112.71,113.17,112.45,112.96,118540.0,112.3723,112.8309,112.113,112.6215,118540.0
2024-05-01 12:30:00,112.96,114.05,112.96,113.98,78284.0,112.6215,113.7082,112.6215,113.6384,78284.0
2024-05-01 13:00:00,114.01,114.66,113.79,113.85,46698.0,113.6684,114.3164,113.449,113.5088,46698.0
2024-05-01 13:30:00,113.83,114.74,113.82,114.54,52882.0,113.4889,114.3962,113.4789,114.1968,52882.0
2024-05-01 14:00:00,114.5,115.36,113.96,114.72,112958.0,114.1569,115.0143,113.6185,114.3762,112958.0
2024-05-01 14:30:00,114.62,115.85,113.52,115.82,111396.0,114.2765,115.5028,113.1798,115.4729,111396.0
2024-05-01 15:00:00,115.85,116.39,115.31,115.57,38175.0,115.5028,116.0412,114.9645,115.2237,38175.0
2024-05-01 15:30:00,115.52,115.59,114.36,114.38,137678.0,115.1738,115.2436,114.0173,114.0372,137678.0
2024-05-02 09:30:00,115.9,115.9,113.81,114.26,58093.0,115.5527,115.5527,113.469,113.9176,58093.0
2024-05-02 10:00:00,114.36,114.36,113.06,113.93,50229.0,114.0173,114.0173,112.7212,113.5886,50229.0
2024-05-02 10:30:00,113.87,114.22,113.42,114.08,75018.0,113.5288,113.8777,113.0801,113.7381,75018.0
2024-05-02 11:00:00,114.07,114.96,114.06,114.53,28944.0,113.7282,114.6155,113.7182,114.1868,28944.0
2024-05-02 11:30:00,114.53,115.05,114.36,115.03,38086.0,114.1868,114.7052,114.0173,114.6853,38086.0
2024-05-02 12:00:00,115.02,115.09,114.35,114.43,82832.0,114.6753,114.7451,114.0073,114.0871,82832.0
2024-05-02 12:30:00,114.45,114.5,114.16,114.47,22849.0,114.107,114.1569,113.8179,114.127,22849.0
2024-05-02 13:00:00,114.53,114.65,114.36,114.48,28059.0,114.1868,114.3064,114.0173,114.1369,28059.0
2024-05-02 13:30:00,114.48,114.75,114.28,114.57,25361.0,114.1369,114.4061,113.9375,114.2267,25361.0
2024-05-02 14:00:00,114.51,114.85,114.45,114.84,28744.0,114.1669,114.5058,114.107,114.4959,28744.0
2024-05-02 14:30:00,114.87,115.38,114.87,115.21,27389.0,114.5258,115.0343,114.5258,114.8648,27389.0
2024-05-02 15:00:00,115.25,115.57,115.14,115.31,51537.0,114.9046,115.2237,114.795,114.9645,51537.0
2024-05-02 15:30:00,115.3,115.33,114.79,115.27,184750.0,114.9545,114.9844,114.446,114.9246,184750.0
2024-05-03 09:30:00,116.92,117.4,116.02,117.07,29375.0,116.5696,117.0482,115.6723,116.7192,29375.0
2024-05-03 10:00:00,117.17,117.34,115.82,116.15,44078.0,116.8189,116.9884,115.4729,115.8019,44078.0
2024-05-03 10:30:00,116.2,116.32,115.63,115.69,29472.0,115.8518,115.9714,115.2835,115.3433,29472.0
2024-05-03 11:00:00,115.78,115.82,115.35,115.51,23872.0,115.4331,115.4729,115.0043,115.1639,23872.0
2024-05-03 11:30:00,115.49,116.24,115.48,116.21,21066.0,115.1439,115.8917,115.134,115.8618,21066.0
2024-05-03 12:00:00,116.25,116.35,115.84,116.35,30421.0,115.9016,116.0013,115.4929,116.0013,30421.0
2024-05-03 12:30:00,116.42,117.16,116.28,116.62,76846.0,116.0711,116.8089,115.9316,116.2705,76846.0
2024-05-03 13:00:00,116.6,116.66,116.19,116.23,14684.0,116.2506,116.3104,115.8418,115.8817,14684.0
2024-05-03 13:30:00,116.23,116.53,116.15,116.25,17199.0,115.8817,116.1808,115.8019,115.9016,17199.0
2024-05-03 14:00:00,116.26,116.57,116.25,116.32,21054.0,115.9116,116.2207,115.9016,115.9714,21054.0
2024-05-03 14:30:00,116.35,116.47,116.11,116.42,30478.0,116.0013,116.121,115.7621,116.0711,30478.0
2024-05-03 15:00:00,116.42,116.66,116.14,116.64,33243.0,116.0711,116.3104,115.792,116.2905,33243.0
2024-05-03 15:30:00,116.62,117.28,116.36,117.19,196456.0,116.2705,116.9286,116.0113,116.8388,196456.0
2024-05-06 09:30:00,118.3,119.11,118.0,118.74,70983.0,117.9455,118.7531,117.6464,118.3842,70983.0
2024-05-06 10:00:00,118.74,119.08,118.25,118.51,29439.0,118.3842,118.7232,117.8957,118.1549,29439.0
2024-05-06 10:30:00,118.54,119.11,118.34,118.68,37779.0,118.1848,118.7531,117.9854,118.3244,37779.0
2024-05-06 11:00:00,118.68,118.99,118.65,118.86,18698.0,118.3244,118.6334,118.2945,118.5038,18698.0
2024-05-06 11:30:00,118.78,118.82,118.36,118.4,24474.0,118.4241,118.4639,118.0053,118.0452,24474.0
2024-05-06 12:00:00,118.33,118.36,117.99,118.22,25814.0,117.9754,118.0053,117.6364,117.8657,25814.0
2024-05-06 12:30:00,118.16,118.24,117.78,118.12,21298.0,117.8059,117.8857,117.4271,117.766,21298.0
2024-05-06 13:00:00,118.12,118.25,117.8,118.22,28750.0,117.766,117.8957,117.447,117.8657,28750.0
2024-05-06 13:30:00,118.18,118.37,118.07,118.26,30134.0,117.8259,118.0153,117.7162,117.9056,30134.0
2024-05-06 14:00:00,118.26,118.95,118.25,118.94,61043.0,117.9056,118.5936,117.8957,118.5836,61043.0
2024-05-06 14:30:00,118.93,119.31,118.83,119.23,25277.0,118.5736,118.9525,118.4739,118.8727,25277.0
2024-05-06 15:00:00,119.23,119.31,118.65,118.67,60059.0,118.8727,118.9525,118.2945,118.3144,60059.0
2024-05-06 15:30:00,118.64,119.25,118.6,118.97,335420.0,118.2845,118.8927,118.2446,118.6135,335420.0
2024-05-07 09:30:00,118.77,118.98,117.62,117.8,50331.0,118.4141,118.6235,117.2675,117.447,50331.0
2024-05-07 10:00:00,117.74,118.54,117.34,118.29,46272.0,117.3872,118.1848,116.9884,117.9355,46272.0
2024-05-07 10:30:00,118.33,118.33,117.63,118.13,32174.0,117.9754,117.9754,117.2775,117.776,32174.0
2024-05-07 11:00:00,118.17,118.23,117.84,117.84,38148.0,117.8159,117.8757,117.4869,117.4869,38148.0
2024-05-07 11:30:00,117.85,117.96,117.7,117.87,28091.0,117.4969,117.6065,117.3473,117.5168,28091.0
2024-05-07 12:00:00,117.91,118.49,117.77,118.44,28698.0,117.5567,118.1349,117.4171,118.0851,28698.0
2024-05-07 12:30:00,118.48,118.78,118.25,118.33,43611.0,118.125,118.4241,117.8957,117.9754,43611.0
2024-05-07 13:00:00,118.33,118.42,118.15,118.15,29593.0,117.9754,118.0651,117.796,117.796,29593.0
2024-05-07 13:30:00,118.16,118.19,117.49,117.53,38042.0,117.8059,117.8358,117.1379,117.1778,38042.0
2024-05-07 14:00:00,117.5,117.79,117.45,117.64,31364.0,117.1479,117.437,117.098,117.2875,31364.0
2024-05-07 14:30:00,117.61,117.66,117.26,117.43,30809.0,117.2576,117.3074,116.9086,117.0781,30809.0
2024-05-07 15:00:00,117.44,117.6,117.21,117.38,42967.0,117.0881,117.2476,116.8588,117.0283,42967.0
2024-05-07 15:30:00,117.44,117.71,117.17,117.46,221884.0,117.0881,117.3573,116.8189,117.108,221884.0
2024-05-08 09:30:00,117.02,118.48,117.0,118.14,73223.0,116.6693,118.125,116.6494,117.786,73223.0
2024-05-08 10:00:00,118.29,118.41,117.47,117.75,28209.0,117.9355,118.0552,117.118,117.3972,28209.0
2024-05-08 10:30:00,117.73,117.81,117.35,117.42,10872.0,117.3772,117.457,116.9983,117.0681,10872.0
2024-05-08 11:00:00,117.4,117.4,117.08,117.22,11843.0,117.0482,117.0482,116.7292,116.8687,11843.0
2024-05-08 11:30:00,117.19,117.41,117.18,117.31,10892.0,116.8388,117.0582,116.8289,116.9585,10892.0
2024-05-08 12:00:00,117.35,117.49,117.23,117.36,16807.0,116.9983,117.1379,116.8787,117.0083,16807.0
2024-05-08 12:30:00,117.37,117.4,116.95,117.1,15878.0,117.0183,117.0482,116.5995,116.7491,15878.0
2024-05-08 13:00:00,117.0,117.14,116.75,117.02,16565.0,116.6494,116.789,116.4001,116.6693,16565.0
2024-05-08 13:30:00,117.06,117.46,117.03,117.43,30818.0,116.7092,117.108,116.6793,117.0781,30818.0
2024-05-08 14:00:00,117.43,117.47,117.27,117.44,25512.0,117.0781,117.118,116.9186,117.0881,25512.0
2024-05-08 14:30:00,117.44,117.73,117.2,117.26,37688.0,117.0881,117.3772,116.8488,116.9086,37688.0
2024-05-08 15:00:00,117.22,117.7,117.12,117.55,25615.0,116.8687,117.3473,116.769,117.1978,25615.0
2024-05-08 15:30:00,117.54,118.11,117.39,117.52,107813.0,117.1878,117.7561,117.0382,117.1678,107813.0
2024-05-09 09:30:00,117.65,118.59,117.35,117.59,12674.0,117.2975,118.2346,116.9983,117.2376,12674.0
2024-05-09 10:00:00,117.54,117.86,117.33,117.33,16994.0,117.1878,117.5068,116.9784,116.9784,16994.0
2024-05-09 10:30:00,117.36,117.96,117.3,117.76,17430.0,117.0083,117.6065,116.9485,117.4071,17430.0
2024-05-09 11:00:00,117.79,118.37,117.67,117.96,48060.0,117.437,118.0153,117.3174,117.6065,48060.0
2024-05-09 11:30:00,117.92,117.92,117.63,117.69,14230.0,117.5666,117.5666,117.2775,117.3373,14230.0
2024-05-09 12:00:00,117.69,117.93,117.67,117.78,17112.0,117.3373,117.5766,117.3174,117.4271,17112.0
2024-05-09 12:30:00,117.82,117.84,117.66,117.7,12537.0,117.4669,117.4869,117.3074,117.3473,12537.0
2024-05-09 13:00:00,117.72,117.8,117.54,117.79,21612.0,117.3672,117.447,117.1878,117.437,21612.0
2024-05-09 13:30:00,117.75,118.0,117.45,117.86,340641.0,117.3972,117.6464,117.098,117.5068,340641.0
2024-05-09 14:00:00,117.84,118.03,117.74,117.98,23154.0,117.4869,117.6763,117.3872,117.6265,23154.0
2024-05-09 14:30:00,118.0,118.08,117.87,117.99,25257.0,117.6464,117.7262,117.5168,117.6364,25257.0
2024-05-09 15:00:00,118.01,118.26,117.96,118.13,44431.0,117.6564,117.9056,117.6065,117.776,44431.0
2024-05-09 15:30:00,118.13,118.24,117.78,117.94,165834.0,117.776,117.8857,117.4271,117.5866,165834.0
2024-05-10 09:30:00,118.8,119.26,118.43,118.44,21277.0,118.444,118.9026,118.0751,118.0851,21277.0
2024-05-10 10:00:00,118.5,118.5,117.43,117.49,14516.0,118.1449,118.1449,117.0781,117.1379,14516.0
2024-05-10 10:30:00,117.58,118.22,117.52,117.71,11753.0,117.2277,117.8657,117.1678,117.3573,11753.0
2024-05-10 11:00:00,117.78,118.12,117.74,117.84,17240.0,117.4271,117.766,117.3872,117.4869,17240.0
2024-05-10 11:30:00,117.84,117.93,117.34,117.66,19387.0,117.4869,117.5766,116.9884,117.3074,19387.0
2024-05-10 12:00:00,117.63,117.7,117.38,117.66,7535.0,117.2775,117.3473,117.0283,117.3074,7535.0
2024-05-10 12:30:00,117.74,117.75,117.46,117.65,10196.0,117.3872,117.3972,117.108,117.2975,10196.0
2024-05-10 13:00:00,117.58,117.61,117.22,117.36,13915.0,117.2277,117.2576,116.8687,117.0083,13915.0
2024-05-10 13:30:00,117.36,117.37,116.93,117.03,34205.0,117.0083,117.0183,116.5796,116.6793,34205.0
2024-05-10 14:00:00,117.03,117.06,116.86,116.92,19065.0,116.6793,116.7092,116.5098,116.5696,19065.0
2024-05-10 14:30:00,116.91,117.35,116.79,117.27,32632.0,116.5597,116.9983,116.44,116.9186,32632.0
2024-05-10 15:00:00,117.32,117.84,117.26,117.76,48198.0,116.9684,117.4869,116.9086,117.4071,48198.0
2024-05-10 15:30:00,117.75,118.05,117.68,117.98,80382.0,117.3972,117.6963,117.3274,117.6265,80382.0
2024-05-13 09:30:00,118.45,118.45,117.2,117.71,69811.0,118.0951,118.0951,116.8488,117.3573,69811.0
2024-05-13 10:00:00,117.73,118.08,117.19,117.22,43602.0,117.3772,117.7262,116.8388,116.8687,43602.0
2024-05-13 10:30:00,117.38,117.72,117.15,117.37,46739.0,117.0283,117.3672,116.7989,117.0183,46739.0
2024-05-13 11:00:00,117.39,118.0,117.14,117.18,72854.0,117.0382,117.6464,116.789,116.8289,72854.0
2024-05-13 11:30:00,117.13,117.25,116.91,117.19,59708.0,116.779,116.8986,116.5597,116.8388,59708.0
2024-05-13 12:00:00,117.17,117.21,116.78,116.87,73281.0,116.8189,116.8588,116.4301,116.5198,73281.0
2024-05-13 12:30:00,116.93,117.09,116.86,116.97,67513.0,116.5796,116.7391,116.5098,116.6195,67513.0
2024-05-13 13:00:00,116.94,116.96,116.31,116.48,29808.0,116.5896,116.6095,115.9615,116.131,29808.0
2024-05-13 13:30:00,116.46,116.9,116.42,116.84,74489.0,116.111,116.5497,116.0711,116.4899,74489.0
2024-05-13 14:00:00,116.81,117.05,116.73,116.93,16497.0,116.46,116.6992,116.3802,116.5796,16497.0
2024-05-13 14:30:00,116.96,117.47,116.93,117.42,27232.0,116.6095,117.118,116.5796,117.0681,27232.0
2024-05-13 15:00:00,117.48,117.71,117.3,117.4,45960.0,117.128,117.3573,116.9485,117.0482,45960.0
2024-05-13 15:30:00,117.44,117.83,117.29,117.8,177339.0,117.0881,117.4769,116.9385,117.447,177339.0
2024-05-14 09:30:00,117.7,118.89,117.08,117.91,93030.0,117.4271,118.6143,116.8085,117.6366,93030.0
2024-05-14 10:00:00,117.94,118.35,117.43,118.07,35964.0,117.6665,118.0756,117.1577,117.7962,35964.0
2024-05-14 10:30:00,118.12,118.12,117.24,117.46,23324.0,117.8461,117.8461,116.9682,117.1877,23324.0
2024-05-14 11:00:00,117.42,117.83,117.42,117.62,25335.0,117.1477,117.5568,117.1477,117.3473,25335.0
2024-05-14 11:30:00,117.62,117.87,117.39,117.79,28578.0,117.3473,117.5967,117.1178,117.5169,28578.0
2024-05-14 12:00:00,117.76,117.81,117.5,117.74,24683.0,117.487,117.5368,117.2276,117.467,24683.0
2024-05-14 12:30:00,117.71,117.74,117.37,117.68,34090.0,117.4371,117.467,117.0979,117.4071,34090.0
2024-05-14 13:00:00,117.64,117.66,117.3,117.36,20143.0,117.3672,117.3872,117.028,117.0879,20143.0
2024-05-14 13:30:00,117.35,117.44,117.13,117.37,32276.0,117.0779,117.1677,116.8584,117.0979,32276.0
2024-05-14 14:00:00,117.39,117.85,117.38,117.55,39101.0,117.1178,117.5767,117.1078,117.2774,39101.0
2024-05-14 14:30:00,117.53,117.73,117.36,117.59,38413.0,117.2575,117.457,117.0879,117.3173,38413.0
2024-05-14 15:00:00,117.61,117.69,117.01,117.45,119587.0,117.3373,117.4171,116.7387,117.1777,119587.0
2024-05-14 15:30:00,117.48,117.74,117.42,117.63,207822.0,117.2076,117.467,117.1477,117.3573,207822.0
2024-05-15 09:30:00,118.7,118.7,115.3,115.83,193023.0,118.4248,118.4248,115.0327,115.5614,193023.0
2024-05-15 10:00:00,115.96,116.0,114.41,114.57,140952.0,115.6911,115.731,114.1447,114.3044,140952.0
2024-05-15 10:30:00,114.52,115.08,114.19,114.57,95439.0,114.2545,114.8132,113.9252,114.3044,95439.0
2024-05-15 11:00:00,114.53,114.68,113.87,114.06,82723.0,114.2644,114.4141,113.606,113.7955,82723.0
2024-05-15 11:30:00,114.05,114.5,113.85,114.33,102221.0,113.7856,114.2345,113.586,114.0649,102221.0
2024-05-15 12:00:00,114.3,115.07,114.05,115.01,73699.0,114.035,114.8032,113.7856,114.7433,73699.0
2024-05-15 12:30:00,115.05,115.2,114.57,114.69,98485.0,114.7832,114.9329,114.3044,114.4241,98485.0
2024-05-15 13:00:00,114.7,115.52,114.59,115.03,112794.0,114.4341,115.2521,114.3243,114.7633,112794.0
2024-05-15 13:30:00,114.96,114.98,114.61,114.8,81575.0,114.6934,114.7134,114.3443,114.5338,81575.0
2024-05-15 14:00:00,114.77,114.86,114.47,114.6,55904.0,114.5039,114.5937,114.2046,114.3343,55904.0
2024-05-15 14:30:00,114.6,114.8,114.4,114.74,60878.0,114.3343,114.5338,114.1347,114.474,60878.0
2024-05-15 15:00:00,114.74,115.87,114.71,115.74,100681.0,114.474,115.6013,114.444,115.4716,100681.0
2024-05-15 15:30:00,115.77,115.98,115.28,115.47,373112.0,115.5016,115.7111,115.0127,115.2023,373112.0
2024-05-16 09:30:00,115.5,116.77,114.78,115.46,79542.0,115.2322,116.4993,114.5139,115.1923,79542.0
2024-05-16 10:00:00,115.49,115.89,115.18,115.77,53776.0,115.2222,115.6213,114.9129,115.5016,53776.0
2024-05-16 10:30:00,115.81,116.47,115.69,115.83,54423.0,115.5415,116.1999,115.4218,115.5614,54423.0
2024-05-16 11:00:00,115.89,116.27,115.63,116.04,106229.0,115.6213,116.0004,115.3619,115.7709,106229.0
2024-05-16 11:30:00,116.08,116.19,115.47,115.47,41920.0,115.8109,115.9206,115.2023,115.2023,41920.0
2024-05-16 12:00:00,115.45,115.49,115.09,115.21,39613.0,115.1823,115.2222,114.8231,114.9429,39613.0
2024-05-16 12:30:00,115.15,115.17,114.95,115.03,38114.0,114.883,114.903,114.6835,114.7633,38114.0
2024-05-16 13:00:00,115.04,115.11,114.57,114.91,78749.0,114.7733,114.8431,114.3044,114.6436,78749.0
2024-05-16 13:30:00,114.92,115.16,114.85,115.12,28584.0,114.6535,114.893,114.5837,114.8531,28584.0
2024-05-16 14:00:00,115.12,115.28,115.05,115.22,38602.0,114.8531,115.0127,114.7832,114.9528,38602.0
2024-05-16 14:30:00,115.23,115.97,115.22,115.94,31375.0,114.9628,115.7011,114.9528,115.6712,31375.0
2024-05-16 15:00:00,115.94,116.01,115.71,115.72,47341.0,115.6712,115.741,115.4417,115.4517,47341.0
2024-05-16 15:30:00,115.69,115.71,115.27,115.32,237720.0,115.4218,115.4417,115.0027,115.0526,237720.0
2024-05-17 09:30:00,115.82,116.03,115.01,115.2,56498.0,115.5515,115.761,114.7433,114.9329,56498.0
2024-05-17 10:00:00,115.09,115.46,114.91,115.4,34444.0,114.8231,115.1923,114.6436,115.1324,34444.0
2024-05-17 10:30:00,115.4,115.7,115.27,115.55,47250.0,115.1324,115.4317,115.0027,115.2821,47250.0
2024-05-17 11:00:00,115.55,115.55,114.97,114.97,45802.0,115.2821,115.2821,114.7034,114.7034,45802.0
2024-05-17 11:30:00,114.98,115.06,114.64,114.9,35694.0,114.7134,114.7932,114.3742,114.6336,35694.0
2024-05-17 12:00:00,114.92,114.92,114.61,114.7,25815.0,114.6535,114.6535,114.3443,114.4341,25815.0
2024-05-17 12:30:00,114.73,114.87,114.5,114.7,25593.0,114.464,114.6037,114.2345,114.4341,25593.0
2024-05-17 13:00:00,114.69,114.85,114.64,114.78,16494.0,114.4241,114.5837,114.3742,114.5139,16494.0
2024-05-17 13:30:00,114.78,115.04,114.65,114.83,24822.0,114.5139,114.7733,114.3842,114.5637,24822.0
2024-05-17 14:00:00,114.85,114.85,114.42,114.67,31078.0,114.5837,114.5837,114.1547,114.4041,31078.0
2024-05-17 14:30:00,114.67,115.14,114.58,114.95,36040.0,114.4041,114.873,114.3143,114.6835,36040.0
2024-05-17 15:00:00,114.97,115.46,114.94,115.24,55821.0,114.7034,115.1923,114.6735,114.9728,55821.0
2024-05-17 15:30:00,115.22,115.54,115.0,115.02,144722.0,114.9528,115.2721,114.7334,114.7533,144722.0
2024-05-20 09:30:00,111.97,116.94,111.68,116.8,279307.0,111.7104,116.6689,111.4211,116.5292,279307.0
2024-05-20 10:00:00,116.81,121.75,116.81,121.71,246752.0,116.5392,121.4677,116.5392,121.4278,246752.0
2024-05-20 10:30:00,121.65,122.14,120.62,121.55,195911.0,121.3679,121.8568,120.3403,121.2682,195911.0
2024-05-20 11:00:00,121.48,123.52,120.94,122.18,122821.0,121.1983,123.2336,120.6596,121.8967,122821.0
2024-05-20 11:30:00,122.16,122.71,121.51,122.0,61613.0,121.8768,122.4255,121.2283,121.7171,61613.0
2024-05-20 12:00:00,122.01,122.55,121.84,121.94,49685.0,121.7271,122.2658,121.5575,121.6573,49685.0
2024-05-20 12:30:00,121.94,122.68,121.68,122.48,53530.0,121.6573,122.3955,121.3979,122.196,53530.0
2024-05-20 13:00:00,122.44,122.68,122.06,122.68,78191.0,122.1561,122.3955,121.777,122.3955,78191.0
2024-05-20 13:30:00,122.5,123.16,122.43,123.09,56675.0,122.216,122.8744,122.1461,122.8046,56675.0
2024-05-20 14:00:00,123.04,123.52,122.65,123.48,83575.0,122.7547,123.2336,122.3656,123.1937,83575.0
2024-05-20 14:30:00,123.56,124.14,122.79,122.88,142216.0,123.2735,123.8522,122.5053,122.5951,142216.0
2024-05-20 15:00:00,122.88,122.91,121.86,122.12,186142.0,122.5951,122.625,121.5774,121.8368,186142.0
2024-05-20 15:30:00,122.16,122.17,120.99,121.08,520544.0,121.8768,121.8867,120.7095,120.7993,520544.0
2024-05-21 09:30:00,118.09,118.57,116.55,116.78,98827.0,117.8162,118.2951,116.2798,116.5092,98827.0
2024-05-21 10:00:00,116.76,118.08,116.69,118.0,73784.0,116.4893,117.8062,116.4194,117.7264,73784.0
2024-05-21 10:30:00,118.04,118.92,117.88,118.79,47135.0,117.7663,118.6443,117.6067,118.5146,47135.0
2024-05-21 11:00:00,118.76,118.82,118.32,118.56,43136.0,118.4846,118.5445,118.0457,118.2851,43136.0
2024-05-21 11:30:00,118.62,118.62,118.25,118.43,30812.0,118.345,118.345,117.9758,118.1554,30812.0
2024-05-21 12:00:00,118.47,118.59,118.06,118.11,22368.0,118.1953,118.315,117.7863,117.8361,22368.0
2024-05-21 12:30:00,118.15,118.63,118.04,118.54,18880.0,117.8761,118.3549,117.7663,118.2651,18880.0
2024-05-21 13:00:00,118.52,118.52,118.02,118.46,37637.0,118.2452,118.2452,117.7464,118.1853,37637.0
2024-05-21 13:30:00,118.5,118.74,118.39,118.56,37654.0,118.2252,118.4647,118.1155,118.2851,37654.0
2024-05-21 14:00:00,118.55,118.55,117.78,117.92,37167.0,118.2751,118.2751,117.5069,117.6466,37167.0
2024-05-21 14:30:00,117.91,118.08,117.73,118.05,29577.0,117.6366,117.8062,117.457,117.7763,29577.0
2024-05-21 15:00:00,118.04,118.04,117.69,118.01,62506.0,117.7663,117.7663,117.4171,117.7364,62506.0
2024-05-21 15:30:00,117.97,118.07,117.63,117.81,183046.0,117.6965,117.7962,117.3573,117.5368,183046.0
2024-05-22 09:30:00,118.07,118.68,116.85,117.36,66242.0,117.7962,118.4048,116.5791,117.0879,66242.0
2024-05-22 10:00:00,117.4,118.45,117.08,117.9,67792.0,117.1278,118.1754,116.8085,117.6266,67792.0
2024-05-22 10:30:00,117.9,118.5,117.9,118.43,44548.0,117.6266,118.2252,117.6266,118.1554,44548.0
2024-05-22 11:00:00,118.48,118.7,118.04,118.09,21118.0,118.2053,118.4248,117.7663,117.8162,21118.0
2024-05-22 11:30:00,118.09,118.55,118.03,118.5,17653.0,117.8162,118.2751,117.7563,118.2252,17653.0
2024-05-22 12:00:00,118.51,119.31,118.5,119.25,22140.0,118.2352,119.0334,118.2252,118.9735,22140.0
2024-05-22 12:30:00,119.25,119.28,118.7,118.74,19500.0,118.9735,119.0034,118.4248,118.4647,19500.0
2024-05-22 13:00:00,118.78,118.89,118.44,118.59,37704.0,118.5046,118.6143,118.1654,118.315,37704.0
2024-05-22 13:30:00,118.53,118.69,118.29,118.45,19449.0,118.2552,118.4148,118.0157,118.1754,19449.0
2024-05-22 14:00:00,118.45,118.51,117.71,117.89,31189.0,118.1754,118.2352,117.4371,117.6167,31189.0
2024-05-22 14:30:00,117.97,118.41,117.85,118.16,28212.0,117.6965,118.1354,117.5767,117.886,28212.0
2024-05-22 15:00:00,118.21,118.39,117.93,118.02,156956.0,117.9359,118.1155,117.6566,117.7464,156956.0
2024-05-22 15:30:00,118.03,118.43,117.77,118.23,146844.0,117.7563,118.1554,117.4969,117.9559,146844.0
2024-05-23 09:30:00,120.07,120.93,118.65,118.89,62485.0,119.7916,120.6496,118.3749,118.6143,62485.0
2024-05-23 10:00:00,118.9,119.05,118.18,119.05,33791.0,118.6243,118.774,117.906,118.774,33791.0
2024-05-23 10:30:00,119.06,119.09,118.23,118.23,22527.0,118.7839,118.8139,117.9559,117.9559,22527.0
2024-05-23 11:00:00,118.29,119.36,118.21,119.26,38873.0,118.0157,119.0832,117.9359,118.9835,38873.0
2024-05-23 11:30:00,119.22,119.47,119.21,119.26,26575.0,118.9436,119.193,118.9336,118.9835,26575.0
2024-05-23 12:00:00,119.23,119.45,119.02,119.37,21102.0,118.9535,119.173,118.744,119.0932,21102.0
2024-05-23 12:30:00,119.37,119.44,119.01,119.14,25621.0,119.0932,119.1631,118.7341,118.8638,25621.0
2024-05-23 13:00:00,119.14,119.27,118.78,119.04,16445.0,118.8638,118.9935,118.5046,118.764,16445.0
2024-05-23 13:30:00,118.99,119.05,118.37,118.39,30100.0,118.7141,118.774,118.0955,118.1155,30100.0
2024-05-23 14:00:00,118.4,118.5,118.06,118.11,15886.0,118.1255,118.2252,117.7863,117.8361,15886.0
2024-05-23 14:30:00,118.09,118.53,117.98,118.38,30594.0,117.8162,118.2552,117.7064,118.1055,30594.0
2024-05-23 15:00:00,118.31,118.96,118.31,118.66,35081.0,118.0357,118.6842,118.0357,118.3849,35081.0
2024-05-23 15:30:00,118.72,118.91,118.58,118.8,128642.0,118.4447,118.6343,118.3051,118.5245,128642.0
2024-05-24 09:30:00,119.91,120.1,118.58,119.45,96619.0,119.632,119.8215,118.3051,119.173,96619.0
2024-05-24 10:00:00,119.44,120.36,119.44,120.02,9766.0,119.1631,120.0809,119.1631,119.7417,9766.0
2024-05-24 10:30:00,120.04,120.12,119.33,119.76,27812.0,119.7617,119.8415,119.0533,119.4823,27812.0
2024-05-24 11:00:00,119.79,120.5,119.78,119.98,40316.0,119.5122,120.2206,119.5023,119.7018,40316.0
2024-05-24 11:30:00,119.99,120.89,119.99,120.65,60124.0,119.7118,120.6097,119.7118,120.3703,60124.0
2024-05-24 12:00:00,120.61,120.7,120.14,120.17,26651.0,120.3303,120.4201,119.8614,119.8914,26651.0
2024-05-24 12:30:00,120.12,120.31,119.79,119.79,28018.0,119.8415,120.031,119.5122,119.5122,28018.0
2024-05-24 13:00:00,119.83,119.93,119.44,119.6,17804.0,119.5522,119.6519,119.1631,119.3227,17804.0
2024-05-24 13:30:00,119.58,119.9,119.41,119.69,38387.0,119.3027,119.622,119.1331,119.4125,38387.0
2024-05-24 14:00:00,119.69,119.78,119.48,119.62,16187.0,119.4125,119.5023,119.203,119.3426,16187.0
2024-05-24 14:30:00,119.58,119.66,119.27,119.56,26954.0,119.3027,119.3826,118.9935,119.2828,26954.0
2024-05-24 15:00:00,119.56,119.59,119.13,119.23,44020.0,119.2828,119.3127,118.8538,118.9535,44020.0
2024-05-24 15:30:00,119.2,119.73,119.19,119.67,141751.0,118.9236,119.4524,118.9136,119.3925,141751.0
2024-05-28 09:30:00,120.53,120.53,117.49,118.41,61045.0,120.2505,120.2505,117.2176,118.1354,61045.0
2024-05-28 10:00:00,118.47,119.78,118.36,119.72,29864.0,118.1953,119.5023,118.0856,119.4424,29864.0
2024-05-28 10:30:00,119.7,119.83,119.23,119.37,27701.0,119.4225,119.5522,118.9535,119.0932,27701.0
2024-05-28 11:00:00,119.43,119.84,119.18,119.76,22922.0,119.1531,119.5621,118.9037,119.4823,22922.0
2024-05-28 11:30:00,119.84,119.89,119.66,119.88,11242.0,119.5621,119.612,119.3826,119.602,11242.0
2024-05-28 12:00:00,119.83,119.94,119.3,119.37,15951.0,119.5522,119.6619,119.0234,119.0932,15951.0
2024-05-28 12:30:00,119.4,119.43,118.93,118.94,39085.0,119.1232,119.1531,118.6542,118.6642,39085.0
2024-05-28 13:00:00,118.94,119.19,118.69,119.09,23475.0,118.6642,118.9136,118.4148,118.8139,23475.0
2024-05-28 13:30:00,119.1,119.1,118.33,118.48,23004.0,118.8238,118.8238,118.0556,118.2053,23004.0
2024-05-28 14:00:00,118.44,118.58,118.06,118.27,29235.0,118.1654,118.3051,117.7863,117.9958,29235.0
2024-05-28 14:30:00,118.27,118.4,118.1,118.39,25953.0,117.9958,118.1255,117.8262,118.1155,25953.0
2024-05-28 15:00:00,118.4,118.51,118.15,118.24,31271.0,118.1255,118.2352,117.8761,117.9658,31271.0
2024-05-28 15:30:00,118.22,118.86,118.22,118.81,129819.0,117.9459,118.5844,117.9459,118.5345,129819.0
2024-05-29 09:30:00,117.71,118.18,117.28,118.07,20553.0,117.4371,117.906,117.0081,117.7962,20553.0
2024-05-29 10:00:00,118.14,118.29,117.29,117.32,20363.0,117.8661,118.0157,117.018,117.048,20363.0
2024-05-29 10:30:00,117.42,117.51,117.29,117.44,22326.0,117.1477,117.2375,117.018,117.1677,22326.0
2024-05-29 11:00:00,117.41,117.49,116.94,117.37,10269.0,117.1378,117.2176,116.6689,117.0979,10269.0
2024-05-29 11:30:00,117.37,117.46,117.2,117.2,19804.0,117.0979,117.1877,116.9283,116.9283,19804.0
2024-05-29 12:00:00,117.25,117.53,117.11,117.46,24267.0,116.9781,117.2575,116.8385,117.1877,24267.0
2024-05-29 12:30:00,117.49,117.49,117.11,117.32,14928.0,117.2176,117.2176,116.8385,117.048,14928.0
2024-05-29 13:00:00,117.33,117.33,116.86,117.06,15416.0,117.058,117.058,116.589,116.7886,15416.0
2024-05-29 13:30:00,117.08,117.32,116.95,117.26,18919.0,116.8085,117.048,116.6788,116.9881,18919.0
2024-05-29 14:00:00,117.28,117.56,117.18,117.32,18205.0,117.0081,117.2874,116.9083,117.048,18205.0
2024-05-29 14:30:00,117.25,117.27,116.84,117.19,33423.0,116.9781,116.9981,116.5691,116.9183,33423.0
2024-05-29 15:00:00,117.21,117.71,117.19,117.48,30571.0,116.9382,117.4371,116.9183,117.2076,30571.0
2024-05-29 15:30:00,117.48,117.49,117.18,117.36,122766.0,117.2076,117.2176,116.9083,117.0879,122766.0
2024-05-30 09:30:00,117.62,118.41,117.45,118.41,37916.0,117.3473,118.1354,117.1777,118.1354,37916.0
2024-05-30 10:00:00,118.18,119.09,117.94,118.78,43315.0,117.906,118.8139,117.6665,118.5046,43315.0
2024-05-30 10:30:00,118.76,119.25,118.53,119.24,23784.0,118.4846,118.9735,118.2552,118.9635,23784.0
2024-05-30 11:00:00,119.2,119.37,118.83,119.37,29576.0,118.9236,119.0932,118.5545,119.0932,29576.0
2024-05-30 11:30:00,119.35,119.68,119.17,119.57,30362.0,119.0733,119.4025,118.8937,119.2928,30362.0
2024-05-30 12:00:00,119.52,119.85,119.23,119.7,32774.0,119.2429,119.5721,118.9535,119.4225,32774.0
2024-05-30 12:30:00,119.65,120.03,119.62,119.8,19260.0,119.3726,119.7517,119.3426,119.5222,19260.0
2024-05-30 13:00:00,119.87,120.25,119.82,120.12,30268.0,119.5921,119.9712,119.5422,119.8415,30268.0
2024-05-30 13:30:00,120.18,120.35,119.63,120.01,26752.0,119.9013,120.071,119.3526,119.7317,26752.0
2024-05-30 14:00:00,120.01,120.06,119.55,119.69,21793.0,119.7317,119.7816,119.2728,119.4125,21793.0
2024-05-30 14:30:00,119.68,119.85,119.48,119.64,24752.0,119.4025,119.5721,119.203,119.3626,24752.0
2024-05-30 15:00:00,119.67,119.7,119.13,119.29,27077.0,119.3925,119.4225,118.8538,119.0134,27077.0
2024-05-30 15:30:00,119.31,119.41,118.99,119.17,137527.0,119.0334,119.1331,118.7141,118.8937,137527.0
2024-05-31 09:30:00,118.86,119.58,118.52,118.75,32538.0,118.5844,119.3027,118.2452,118.4747,32538.0
2024-05-31 10:00:00,118.7,118.78,116.78,116.97,54087.0,118.4248,118.5046,116.5092,116.6988,54087.0
2024-05-31 10:30:00,116.8,116.85,116.14,116.37,43827.0,116.5292,116.5791,115.8707,116.1002,43827.0
2024-05-31 11:00:00,116.32,116.72,116.06,116.24,47573.0,116.0503,116.4494,115.7909,115.9705,47573.0
2024-05-31 11:30:00,116.17,116.55,115.95,116.23,35617.0,115.9006,116.2798,115.6812,115.9605,35617.0
2024-05-31 12:00:00,116.18,116.18,115.51,115.54,31032.0,115.9106,115.9106,115.2422,115.2721,31032.0
2024-05-31 12:30:00,115.59,115.9,115.55,115.83,20628.0,115.322,115.6313,115.2821,115.5614,20628.0
2024-05-31 13:00:00,115.85,116.35,115.85,116.33,32312.0,115.5814,116.0802,115.5814,116.0603,32312.0
2024-05-31 13:30:00,116.34,116.46,116.02,116.1,21861.0,116.0702,116.19,115.751,115.8308,21861.0
2024-05-31 14:00:00,116.09,116.41,115.88,116.29,34087.0,115.8208,116.1401,115.6113,116.0204,34087.0
2024-05-31 14:30:00,116.27,116.57,116.16,116.52,23822.0,116.0004,116.2997,115.8907,116.2498,23822.0
2024-05-31 15:00:00,116.49,117.01,116.35,116.91,42505.0,116.2199,116.7387,116.0802,116.6389,42505.0
2024-05-31 15:30:00,116.92,118.98,116.87,118.87,192098.0,116.6489,118.7041,116.599,118.5944,192098.0
2024-06-03 09:30:00,119.4,119.4,117.25,117.27,31040.0,119.1232,119.1232,116.9781,116.9981,31040.0
2024-06-03 10:00:00,117.35,117.78,116.92,117.29,17104.0,117.0779,117.5069,116.6489,117.018,17104.0
2024-06-03 10:30:00,117.32,117.32,116.04,116.41,28965.0,117.048,117.048,115.7709,116.1401,28965.0
2024-06-03 11:00:00,116.42,117.26,116.21,116.95,12896.0,116.1501,116.9881,115.9405,116.6788,12896.0
2024-06-03 11:30:00,117.01,117.21,116.61,117.07,25043.0,116.7387,116.9382,116.3396,116.7986,25043.0
2024-06-03 12:00:00,117.22,117.22,116.45,116.68,13684.0,116.9482,116.9482,116.18,116.4095,13684.0
2024-06-03 12:30:00,116.68,116.75,116.29,116.39,10875.0,116.4095,116.4793,116.0204,116.1201,10875.0
2024-06-03 13:00:00,116.38,116.51,115.97,116.48,18620.0,116.1102,116.2399,115.7011,116.2099,18620.0
2024-06-03 13:30:00,116.44,116.57,116.18,116.41,18831.0,116.17,116.2997,115.9106,116.1401,18831.0
2024-06-03 14:00:00,116.42,116.85,116.37,116.63,18007.0,116.1501,116.5791,116.1002,116.3596,18007.0
2024-06-03 14:30:00,116.66,116.81,116.41,116.76,26016.0,116.3895,116.5392,116.1401,116.4893,26016.0
2024-06-03 15:00:00,116.71,116.88,116.57,116.79,13560.0,116.4394,116.609,116.2997,116.5192,13560.0
2024-06-03 15:30:00,116.82,117.25,116.74,117.25,77892.0,116.5491,116.9781,116.4693,116.9781,77892.0
2024-06-04 09:30:00,116.13,116.13,115.49,115.5,21022.0,115.8607,115.8607,115.2222,115.2322,21022.0
2024-06-04 10:00:00,115.68,116.02,115.1,115.2,36268.0,115.4118,115.751,114.8331,114.9329,36268.0
2024-06-04 10:30:00,115.24,115.36,114.69,114.8,37989.0,114.9728,115.0925,114.4241,114.5338,37989.0
2024-06-04 11:00:00,114.84,115.13,114.54,114.64,28769.0,114.5737,114.8631,114.2744,114.3742,28769.0
2024-06-04 11:30:00,114.58,114.74,114.36,114.48,20415.0,114.3143,114.474,114.0948,114.2146,20415.0
2024-06-04 12:00:00,114.47,114.78,114.2,114.78,22303.0,114.2046,114.5139,113.9352,114.5139,22303.0
2024-06-04 12:30:00,114.71,114.93,114.44,114.53,9536.0,114.444,114.6635,114.1747,114.2644,9536.0
2024-06-04 13:00:00,114.49,114.6,114.21,114.54,13949.0,114.2245,114.3343,113.9452,114.2744,13949.0
2024-06-04 13:30:00,114.48,114.51,114.16,114.37,8935.0,114.2146,114.2445,113.8953,114.1048,8935.0
2024-06-04 14:00:00,114.43,115.26,114.43,115.14,15532.0,114.1647,114.9928,114.1647,114.873,15532.0
2024-06-04 14:30:00,115.09,115.09,114.65,114.66,18306.0,114.8231,114.8231,114.3842,114.3941,18306.0
2024-06-04 15:00:00,114.66,114.66,114.16,114.25,39183.0,114.3941,114.3941,113.8953,113.9851,39183.0
2024-06-04 15:30:00,114.26,114.49,114.07,114.21,117318.0,113.9951,114.2245,113.8055,113.9452,117318.0
2024-06-05 09:30:00,115.0,115.21,113.83,114.43,47224.0,114.7334,114.9429,113.5661,114.1647,47224.0
2024-06-05 10:00:00,114.35,115.0,113.73,114.49,39103.0,114.0849,114.7334,113.4663,114.2245,39103.0
2024-06-05 10:30:00,114.46,114.7,114.12,114.16,36270.0,114.1946,114.4341,113.8554,113.8953,36270.0
2024-06-05 11:00:00,114.15,114.57,114.13,114.41,28297.0,113.8853,114.3044,113.8654,114.1447,28297.0
2024-06-05 11:30:00,114.41,114.69,114.37,114.63,25980.0,114.1447,114.4241,114.1048,114.3642,25980.0
2024-06-05 12:00:00,114.67,114.91,114.47,114.87,22700.0,114.4041,114.6436,114.2046,114.6037,22700.0
2024-06-05 12:30:00,114.87,115.35,114.82,115.34,22352.0,114.6037,115.0825,114.5538,115.0726,22352.0
2024-06-05 13:00:00,115.33,115.42,115.01,115.09,27326.0,115.0626,115.1524,114.7433,114.8231,27326.0
2024-06-05 13:30:00,115.14,115.35,115.01,115.33,17338.0,114.873,115.0825,114.7433,115.0626,17338.0
2024-06-05 14:00:00,115.24,115.52,115.18,115.41,15882.0,114.9728,115.2521,114.9129,115.1424,15882.0
2024-06-05 14:30:00,115.49,115.76,115.44,115.76,14979.0,115.2222,115.4916,115.1723,115.4916,14979.0
2024-06-05 15:00:00,115.71,115.87,115.58,115.71,24241.0,115.4417,115.6013,115.312,115.4417,24241.0
2024-06-05 15:30:00,115.63,116.03,115.49,115.94,120968.0,115.3619,115.761,115.2222,115.6712,120968.0
2024-06-06 09:30:00,115.5,115.8,114.88,115.48,48370.0,115.2322,115.5315,114.6136,115.2122,48370.0
2024-06-06 10:00:00,115.33,115.67,114.93,115.64,27193.0,115.0626,115.4018,114.6635,115.3719,27193.0
2024-06-06 10:30:00,115.63,116.24,115.62,115.98,14810.0,115.3619,115.9705,115.3519,115.7111,14810.0
2024-06-06 11:00:00,116.03,116.07,115.63,115.71,17690.0,115.761,115.8009,115.3619,115.4417,17690.0
2024-06-06 11:30:00,115.67,116.03,115.61,115.67,8873.0,115.4018,115.761,115.3419,115.4018,8873.0
2024-06-06 12:00:00,115.66,115.66,115.22,115.44,14642.0,115.3918,115.3918,114.9528,115.1723,14642.0
2024-06-06 12:30:00,115.48,115.49,115.11,115.16,10894.0,115.2122,115.2222,114.8431,114.893,10894.0
2024-06-06 13:00:00,115.13,115.42,114.88,114.94,21857.0,114.8631,115.1524,114.6136,114.6735,21857.0
2024-06-06 13:30:00,114.94,114.97,114.59,114.66,20088.0,114.6735,114.7034,114.3243,114.3941,20088.0
2024-06-06 14:00:00,114.65,114.68,114.37,114.42,33217.0,114.3842,114.4141,114.1048,114.1547,33217.0
2024-06-06 14:30:00,114.4,114.55,114.13,114.34,29513.0,114.1347,114.2844,113.8654,114.0749,29513.0
2024-06-06 15:00:00,114.33,114.35,114.07,114.18,37594.0,114.0649,114.0849,113.8055,113.9153,37594.0
2024-06-06 15:30:00,114.18,114.53,113.98,114.35,123826.0,113.9153,114.2644,113.7157,114.0849,123826.0
2024-06-07 09:30:00,113.73,114.19,113.1,113.58,33001.0,113.4663,113.9252,112.8378,113.3166,33001.0
2024-06-07 10:00:00,113.59,114.25,113.22,114.03,19389.0,113.3266,113.9851,112.9575,113.7656,19389.0
2024-06-07 10:30:00,113.98,114.01,113.43,113.47,22801.0,113.7157,113.7457,113.167,113.2069,22801.0
2024-06-07 11:00:00,113.47,113.69,113.22,113.51,17247.0,113.2069,113.4264,112.9575,113.2468,17247.0
2024-06-07 11:30:00,113.53,113.59,113.03,113.12,26546.0,113.2668,113.3266,112.7679,112.8577,26546.0
2024-06-07 12:00:00,113.12,113.41,112.98,113.36,23752.0,112.8577,113.147,112.718,113.0972,23752.0
2024-06-07 12:30:00,113.4,113.79,113.32,113.79,17079.0,113.1371,113.5262,113.0573,113.5262,17079.0
2024-06-07 13:00:00,113.79,113.92,113.46,113.83,21183.0,113.5262,113.6559,113.1969,113.5661,21183.0
2024-06-07 13:30:00,113.77,114.24,113.77,113.88,13071.0,113.5062,113.9751,113.5062,113.616,13071.0
2024-06-07 14:00:00,113.83,114.15,113.53,114.15,22353.0,113.5661,113.8853,113.2668,113.8853,22353.0
2024-06-07 14:30:00,114.07,114.21,113.89,113.99,15020.0,113.8055,113.9452,113.6259,113.7257,15020.0
2024-06-07 15:00:00,113.88,114.08,113.59,113.92,26381.0,113.616,113.8155,113.3266,113.6559,26381.0
2024-06-07 15:30:00,113.91,114.41,113.79,113.88,80882.0,113.6459,114.1447,113.5262,113.616,80882.0
2024-06-10 09:30:00,113.13,115.23,113.13,115.23,32186.0,112.8677,114.9628,112.8677,114.9628,32186.0
2024-06-10 10:00:00,115.34,116.02,115.29,115.63,28100.0,115.0726,115.751,115.0227,115.3619,28100.0
2024-06-10 10:30:00,115.61,116.28,115.46,116.08,24927.0,115.3419,116.0104,115.1923,115.8109,24927.0
2024-06-10 11:00:00,116.09,116.16,115.5,116.12,31050.0,115.8208,115.8907,115.2322,115.8508,31050.0
2024-06-10 11:30:00,116.14,116.18,115.84,115.84,14442.0,115.8707,115.9106,115.5714,115.5714,14442.0
2024-06-10 12:00:00,115.92,116.18,115.89,116.1,14680.0,115.6512,115.9106,115.6213,115.8308,14680.0
2024-06-10 12:30:00,116.08,116.26,115.92,116.23,17886.0,115.8109,115.9904,115.6512,115.9605,17886.0
2024-06-10 13:00:00,116.15,116.15,115.85,115.85,14830.0,115.8807,115.8807,115.5814,115.5814,14830.0
2024-06-10 13:30:00,115.82,116.21,115.81,116.11,17425.0,115.5515,115.9405,115.5415,115.8408,17425.0
2024-06-10 14:00:00,116.09,116.24,115.92,116.14,20007.0,115.8208,115.9705,115.6512,115.8707,20007.0
2024-06-10 14:30:00,116.19,116.88,116.15,116.65,31365.0,115.9206,116.609,115.8807,116.3795,31365.0
2024-06-10 15:00:00,116.7,117.13,116.65,116.99,38271.0,116.4294,116.8584,116.3795,116.7187,38271.0
2024-06-10 15:30:00,116.99,117.26,116.73,117.12,154797.0,116.7187,116.9881,116.4593,116.8484,154797.0
2024-06-11 09:30:00,116.62,117.48,115.98,116.06,33495.0,116.3496,117.2076,115.7111,115.7909,33495.0
2024-06-11 10:00:00,116.12,116.79,115.77,116.46,16435.0,115.8508,116.5192,115.5016,116.19,16435.0
2024-06-11 10:30:00,116.46,117.85,116.35,117.68,95046.0,116.19,117.5767,116.0802,117.4071,95046.0
2024-06-11 11:00:00,117.69,117.72,117.38,117.49,29438.0,117.4171,117.447,117.1078,117.2176,29438.0
2024-06-11 11:30:00,117.51,117.71,117.29,117.48,41443.0,117.2375,117.4371,117.018,117.2076,41443.0
2024-06-11 12:00:00,117.45,117.87,117.44,117.6,26383.0,117.1777,117.5967,117.1677,117.3273,26383.0
2024-06-11 12:30:00,117.61,117.84,117.5,117.68,17495.0,117.3373,117.5668,117.2276,117.4071,17495.0
2024-06-11 13:00:00,117.6,118.03,117.55,117.6,20294.0,117.3273,117.7563,117.2774,117.3273,20294.0
2024-06-11 13:30:00,117.62,117.8,117.55,117.55,20315.0,117.3473,117.5269,117.2774,117.2774,20315.0
2024-06-11 14:00:00,117.58,117.58,117.17,117.43,19453.0,117.3074,117.3074,116.8983,117.1577,19453.0
2024-06-11 14:30:00,117.43,117.43,117.11,117.22,16019.0,117.1577,117.1577,116.8385,116.9482,16019.0
2024-06-11 15:00:00,117.23,117.68,117.22,117.59,24140.0,116.9582,117.4071,116.9482,117.3173,24140.0
2024-06-11 15:30:00,117.57,117.78,117.24,117.74,136371.0,117.2974,117.5069,116.9682,117.467,136371.0
2024-06-12 09:30:00,119.04,119.27,117.83,118.97,39744.0,118.764,118.9935,117.5568,118.6942,39744.0
2024-06-12 10:00:00,118.87,119.74,118.79,119.66,38774.0,118.5944,119.4624,118.5146,119.3826,38774.0
2024-06-12 10:30:00,119.59,119.75,118.9,119.54,24022.0,119.3127,119.4723,118.6243,119.2628,24022.0
2024-06-12 11:00:00,119.59,119.8,119.22,119.7,24136.0,119.3127,119.5222,118.9436,119.4225,24136.0
2024-06-12 11:30:00,119.7,119.84,119.38,119.84,28365.0,119.4225,119.5621,119.1032,119.5621,28365.0
2024-06-12 12:00:00,119.85,120.26,119.78,120.26,18425.0,119.5721,119.9812,119.5023,119.9812,18425.0
2024-06-12 12:30:00,120.24,120.38,120.02,120.03,9653.0,119.9612,120.1009,119.7417,119.7517,9653.0
2024-06-12 13:00:00,120.17,120.33,119.98,120.23,9490.0,119.8914,120.051,119.7018,119.9512,9490.0
2024-06-12 13:30:00,120.21,120.22,119.73,119.94,14173.0,119.9313,119.9413,119.4524,119.6619,14173.0
2024-06-12 14:00:00,119.87,120.09,119.25,119.89,13450.0,119.5921,119.8116,118.9735,119.612,13450.0
2024-06-12 14:30:00,119.94,120.76,119.69,120.75,29903.0,119.6619,120.48,119.4125,120.47,29903.0
2024-06-12 15:00:00,120.63,120.73,119.94,120.16,34472.0,120.3503,120.4501,119.6619,119.8814,34472.0
2024-06-12 15:30:00,120.1,120.88,119.76,120.62,194782.0,119.8215,120.5997,119.4823,120.3403,194782.0
2024-06-13 09:30:00,120.65,120.65,118.8,119.1,22504.0,120.3703,120.3703,118.5245,118.8238,22504.0
2024-06-13 10:00:00,119.2,119.51,118.14,119.05,37815.0,118.9236,119.2329,117.8661,118.774,37815.0
2024-06-13 10:30:00,119.17,119.63,119.1,119.31,15057.0,118.8937,119.3526,118.8238,119.0334,15057.0
2024-06-13 11:00:00,119.28,119.89,119.12,119.77,14798.0,119.0034,119.612,118.8438,119.4923,14798.0
2024-06-13 11:30:00,119.8,120.0,119.58,119.76,18389.0,119.5222,119.7218,119.3027,119.4823,18389.0
2024-06-13 12:00:00,119.71,119.88,119.51,119.51,7275.0,119.4324,119.602,119.2329,119.2329,7275.0
2024-06-13 12:30:00,119.47,120.32,119.47,120.32,14650.0,119.193,120.041,119.193,120.041,14650.0
2024-06-13 13:00:00,120.3,120.56,120.27,120.47,14644.0,120.0211,120.2805,119.9911,120.1907,14644.0
2024-06-13 13:30:00,120.45,120.56,120.24,120.4,15162.0,120.1707,120.2805,119.9612,120.1208,15162.0
2024-06-13 14:00:00,120.35,120.72,120.28,120.72,19683.0,120.071,120.4401,120.0011,120.4401,19683.0
2024-06-13 14:30:00,120.7,120.77,120.56,120.71,12727.0,120.4201,120.49,120.2805,120.4301,12727.0
2024-06-13 15:00:00,120.69,120.93,120.54,120.58,16340.0,120.4102,120.6496,120.2605,120.3004,16340.0
2024-06-13 15:30:00,120.56,121.17,120.48,121.11,104796.0,120.2805,120.889,120.2006,120.8292,104796.0
2024-06-14 09:30:00,119.85,119.95,119.0,119.53,25761.0,119.5721,119.6719,118.7241,119.2529,25761.0
2024-06-14 10:00:00,119.34,119.34,118.38,118.84,20422.0,119.0633,119.0633,118.1055,118.5645,20422.0
2024-06-14 10:30:00,118.79,119.34,118.39,119.34,20682.0,118.5146,119.0633,118.1155,119.0633,20682.0
2024-06-14 11:00:00,119.17,119.23,118.63,118.97,16081.0,118.8937,118.9535,118.3549,118.6942,16081.0
2024-06-14 11:30:00,118.99,119.4,118.85,119.24,23845.0,118.7141,119.1232,118.5744,118.9635,23845.0
2024-06-14 12:00:00,119.21,119.5,119.17,119.23,12622.0,118.9336,119.2229,118.8937,118.9535,12622.0
2024-06-14 12:30:00,119.22,119.61,119.07,119.53,11196.0,118.9436,119.3327,118.7939,119.2529,11196.0
2024-06-14 13:00:00,119.53,119.85,119.45,119.63,12899.0,119.2529,119.5721,119.173,119.3526,12899.0
2024-06-14 13:30:00,119.59,119.66,119.27,119.37,19108.0,119.3127,119.3826,118.9935,119.0932,19108.0
2024-06-14 14:00:00,119.39,119.78,119.31,119.68,15687.0,119.1132,119.5023,119.0334,119.4025,15687.0
2024-06-14 14:30:00,119.7,120.12,119.44,119.98,33456.0,119.4225,119.8415,119.1631,119.7018,33456.0
2024-06-14 15:00:00,119.98,120.03,119.58,119.88,26653.0,119.7018,119.7517,119.3027,119.602,26653.0
2024-06-14 15:30:00,119.91,119.91,119.39,119.53,128810.0,119.632,119.632,119.1132,119.2529,128810.0
2024-06-17 09:30:00,119.47,122.5,119.12,122.0,98357.0,119.193,122.216,118.8438,121.7171,98357.0
2024-06-17 10:00:00,121.85,122.3,121.05,121.7,123532.0,121.5675,122.0164,120.7693,121.4178,123532.0
2024-06-17 10:30:00,121.8,123.0,121.8,122.44,81835.0,121.5176,122.7148,121.5176,122.1561,81835.0
2024-06-17 11:00:00,122.37,122.95,122.35,122.76,49326.0,122.0863,122.6649,122.0663,122.4754,49326.0
2024-06-17 11:30:00,122.75,123.43,122.66,123.26,42085.0,122.4654,123.1438,122.3756,122.9742,42085.0
2024-06-17 12:00:00,123.32,123.6,123.04,123.6,52601.0,123.0341,123.3134,122.7547,123.3134,52601.0
2024-06-17 12:30:00,123.66,124.0,123.57,123.77,41065.0,123.3733,123.7125,123.2835,123.483,41065.0
2024-06-17 13:00:00,123.83,124.02,123.76,123.87,30637.0,123.5429,123.7324,123.473,123.5828,30637.0
2024-06-17 13:30:00,123.81,124.0,123.63,123.71,99121.0,123.5229,123.7125,123.3433,123.4232,99121.0
2024-06-17 14:00:00,123.77,124.04,123.69,124.04,79712.0,123.483,123.7524,123.4032,123.7524,79712.0
2024-06-17 14:30:00,123.96,124.78,123.87,124.39,68868.0,123.6726,124.4907,123.5828,124.1016,68868.0
2024-06-17 15:00:00,124.4,124.86,124.34,124.84,66456.0,124.1116,124.5705,124.0517,124.5505,66456.0
2024-06-17 15:30:00,124.82,125.02,124.08,124.54,223629.0,124.5306,124.7301,123.7923,124.2512,223629.0
2024-06-18 09:30:00,125.61,128.3,125.6,128.06,176503.0,125.3188,128.0025,125.3088,127.7631,176503.0
2024-06-18 10:00:00,128.06,128.49,127.43,128.24,143459.0,127.7631,128.1921,127.1345,127.9427,143459.0
2024-06-18 10:30:00,128.24,129.22,127.95,128.04,90987.0,127.9427,128.9204,127.6533,127.7431,90987.0
2024-06-18 11:00:00,128.07,128.8,127.89,128.4,65380.0,127.7731,128.5014,127.5935,128.1023,65380.0
2024-06-18 11:30:00,128.38,128.42,127.92,128.0,54671.0,128.0823,128.1222,127.6234,127.7032,54671.0
2024-06-18 12:00:00,127.94,128.3,127.49,127.49,56470.0,127.6434,128.0025,127.1944,127.1944,56470.0
2024-06-18 12:30:00,127.45,127.91,127.04,127.74,70218.0,127.1545,127.6134,126.7454,127.4438,70218.0
2024-06-18 13:00:00,127.61,127.9,127.33,127.52,55541.0,127.3141,127.6034,127.0348,127.2243,55541.0
2024-06-18 13:30:00,127.57,127.96,127.5,127.61,57909.0,127.2742,127.6633,127.2044,127.3141,57909.0
2024-06-18 14:00:00,127.61,127.62,126.89,126.93,59707.0,127.3141,127.3241,126.5958,126.6357,59707.0
2024-06-18 14:30:00,126.83,127.21,126.68,126.8,57094.0,126.5359,126.915,126.3863,126.506,57094.0
2024-06-18 15:00:00,126.82,127.06,126.32,126.34,116135.0,126.5259,126.7654,126.0271,126.0471,116135.0
2024-06-18 15:30:00,126.35,126.6,125.99,126.05,374803.0,126.057,126.3065,125.6979,125.7577,374803.0
2024-06-20 09:30:00,120.26,124.54,116.43,119.78,435320.0,119.9812,124.2512,116.16,119.5023,435320.0
2024-06-20 10:00:00,119.69,120.05,116.01,116.37,276337.0,119.4125,119.7716,115.741,116.1002,276337.0
2024-06-20 10:30:00,116.23,116.45,114.91,116.01,163486.0,115.9605,116.18,114.6436,115.741,163486.0
2024-06-20 11:00:00,116.01,117.57,115.54,117.48,110700.0,115.741,117.2974,115.2721,117.2076,110700.0
2024-06-20 11:30:00,117.4,118.24,115.36,115.48,127352.0,117.1278,117.9658,115.0925,115.2122,127352.0
2024-06-20 12:00:00,115.48,116.67,115.45,116.09,95674.0,115.2122,116.3995,115.1823,115.8208,95674.0
2024-06-20 12:30:00,116.07,116.07,115.08,115.51,129068.0,115.8009,115.8009,114.8132,115.2422,129068.0
2024-06-20 13:00:00,115.43,115.8,114.71,114.71,131455.0,115.1624,115.5315,114.444,114.444,131455.0
2024-06-20 13:30:00,114.6,114.66,113.32,113.87,193428.0,114.3343,114.3941,113.0573,113.606,193428.0
2024-06-20 14:00:00,113.85,113.95,112.75,113.29,219971.0,113.586,113.6858,112.4886,113.0273,219971.0
2024-06-20 14:30:00,113.29,113.29,111.16,111.25,338664.0,113.0273,113.0273,110.9023,110.9921,338664.0
2024-06-20 15:00:00,111.18,112.49,111.02,112.0,310255.0,110.9222,112.2292,110.7626,111.7403,310255.0
2024-06-20 15:30:00,111.99,112.56,111.4,111.78,797487.0,111.7303,112.299,111.1417,111.5208,797487.0
2024-06-21 09:30:00,111.0,112.67,110.47,112.17,285841.0,110.7426,112.4088,110.2139,111.9099,285841.0
2024-06-21 10:00:00,112.18,113.51,112.0,113.18,271575.0,111.9199,113.2468,111.7403,112.9176,271575.0
2024-06-21 10:30:00,113.1,114.84,112.74,114.52,178657.0,112.8378,114.5737,112.4786,114.2545,178657.0
2024-06-21 11:00:00,114.47,115.0,114.12,114.72,221524.0,114.2046,114.7334,113.8554,114.454,221524.0
2024-06-21 11:30:00,114.72,115.1,114.4,114.83,85282.0,114.454,114.8331,114.1347,114.5637,85282.0
2024-06-21 12:00:00,114.87,115.03,114.68,114.8,70899.0,114.6037,114.7633,114.4141,114.5338,70899.0
2024-06-21 12:30:00,114.77,115.13,114.22,114.28,91480.0,114.5039,114.8631,113.9552,114.015,91480.0
2024-06-21 13:00:00,114.24,114.24,113.53,113.59,43833.0,113.9751,113.9751,113.2668,113.3266,43833.0
2024-06-21 13:30:00,113.53,113.64,113.15,113.64,43007.0,113.2668,113.3765,112.8876,113.3765,43007.0
2024-06-21 14:00:00,113.6,113.91,113.22,113.63,59937.0,113.3366,113.6459,112.9575,113.3665,59937.0
2024-06-21 14:30:00,113.66,113.8,113.18,113.48,80047.0,113.3965,113.5361,112.9176,113.2169,80047.0
2024-06-21 15:00:00,113.5,114.01,113.39,113.85,72898.0,113.2368,113.7457,113.1271,113.586,72898.0
2024-06-21 15:30:00,113.84,113.94,113.07,113.19,422808.0,113.576,113.6758,112.8078,112.9276,422808.0
2024-06-24 09:30:00,113.27,115.43,112.61,115.15,178975.0,113.0074,115.1624,112.3489,114.883,178975.0
2024-06-24 10:00:00,115.05,115.6,114.38,114.59,100995.0,114.7832,115.332,114.1148,114.3243,100995.0
2024-06-24 10:30:00,114.66,115.05,113.96,114.36,113998.0,114.3941,114.7832,113.6958,114.0948,113998.0
2024-06-24 11:00:00,114.45,114.96,113.86,114.93,149955.0,114.1846,114.6934,113.596,114.6635,149955.0
2024-06-24 11:30:00,114.93,115.12,114.2,114.22,45568.0,114.6635,114.8531,113.9352,113.9552,45568.0
2024-06-24 12:00:00,114.26,114.36,113.71,113.78,56891.0,113.9951,114.0948,113.4463,113.5162,56891.0
2024-06-24 12:30:00,113.78,113.95,113.39,113.6,69080.0,113.5162,113.6858,113.1271,113.3366,69080.0
2024-06-24 13:00:00,113.66,113.68,113.25,113.55,61828.0,113.3965,113.4164,112.9874,113.2867,61828.0
2024-06-24 13:30:00,113.51,114.43,113.5,114.05,75158.0,113.2468,114.1647,113.2368,113.7856,75158.0
2024-06-24 14:00:00,114.04,114.08,113.7,114.06,58044.0,113.7756,113.8155,113.4364,113.7955,58044.0
2024-06-24 14:30:00,114.05,114.26,113.9,113.98,72293.0,113.7856,113.9951,113.6359,113.7157,72293.0
2024-06-24 15:00:00,113.97,114.18,113.87,114.06,195042.0,113.7057,113.9153,113.606,113.7955,195042.0
2024-06-24 15:30:00,114.06,114.11,112.97,112.97,335759.0,113.7955,113.8454,112.7081,112.7081,335759.0
2024-06-25 09:30:00,112.51,114.15,112.51,113.33,81133.0,112.2491,113.8853,112.2491,113.0672,81133.0
2024-06-25 10:00:00,113.45,114.05,113.24,113.27,60660.0,113.1869,113.7856,112.9774,113.0074,60660.0
2024-06-25 10:30:00,113.26,113.27,112.66,112.93,50207.0,112.9974,113.0074,112.3988,112.6682,50207.0
2024-06-25 11:00:00,112.93,113.22,112.6,112.8,53917.0,112.6682,112.9575,112.3389,112.5385,53917.0
2024-06-25 11:30:00,112.76,112.97,112.63,112.69,70619.0,112.4985,112.7081,112.3689,112.4287,70619.0
2024-06-25 12:00:00,112.65,113.4,112.55,113.3,49611.0,112.3888,113.1371,112.289,113.0373,49611.0
2024-06-25 12:30:00,113.29,113.63,112.99,113.56,64581.0,113.0273,113.3665,112.728,113.2967,64581.0
2024-06-25 13:00:00,113.52,113.88,113.39,113.62,44924.0,113.2568,113.616,113.1271,113.3566,44924.0
2024-06-25 13:30:00,113.59,113.8,113.27,113.71,32419.0,113.3266,113.5361,113.0074,113.4463,32419.0
2024-06-25 14:00:00,113.72,113.99,113.56,113.99,43103.0,113.4563,113.7257,113.2967,113.7257,43103.0
2024-06-25 14:30:00,113.95,114.09,113.77,113.9,43779.0,113.6858,113.8255,113.5062,113.6359,43779.0
2024-06-25 15:00:00,113.91,114.07,113.82,114.01,80817.0,113.6459,113.8055,113.5561,113.7457,80817.0
2024-06-25 15:30:00,114.0,114.48,113.88,114.36,180514.0,113.7357,114.2146,113.616,114.0948,180514.0
2024-06-26 09:30:00,112.9,112.97,110.9,111.04,160900.0,112.6382,112.7081,110.6429,110.7825,160900.0
2024-06-26 10:00:00,111.18,111.88,110.82,111.7,69406.0,110.9222,111.6206,110.563,111.441,69406.0
2024-06-26 10:30:00,111.65,111.96,111.57,111.86,66962.0,111.3911,111.7004,111.3113,111.6006,66962.0
2024-06-26 11:00:00,111.87,112.13,111.28,111.82,87253.0,111.6106,111.87,111.022,111.5607,87253.0
2024-06-26 11:30:00,111.81,112.31,111.79,112.3,54856.0,111.5508,112.0496,111.5308,112.0396,54856.0
2024-06-26 12:00:00,112.34,112.34,111.84,112.03,45178.0,112.0795,112.0795,111.5807,111.7702,45178.0
2024-06-26 12:30:00,112.06,112.29,111.79,111.96,39107.0,111.8002,112.0296,111.5308,111.7004,39107.0
2024-06-26 13:00:00,111.95,111.98,111.56,111.78,55375.0,111.6904,111.7204,111.3013,111.5208,55375.0
2024-06-26 13:30:00,111.77,112.06,111.63,112.0,50653.0,111.5108,111.8002,111.3712,111.7403,50653.0
2024-06-26 14:00:00,111.98,112.12,111.8,111.95,67740.0,111.7204,111.86,111.5408,111.6904,67740.0
2024-06-26 14:30:00,111.94,112.07,111.72,111.76,49813.0,111.6805,111.8101,111.461,111.5009,49813.0
2024-06-26 15:00:00,111.72,112.02,111.5,112.02,94019.0,111.461,111.7603,111.2415,111.7603,94019.0
2024-06-26 15:30:00,112.03,112.6,111.87,112.22,189344.0,111.7702,112.3389,111.6106,111.9598,189344.0
2024-06-27 09:30:00,112.25,113.17,111.29,111.42,73438.0,111.9897,112.9076,111.032,111.1617,73438.0
2024-06-27 10:00:00,111.42,111.66,110.65,110.74,56955.0,111.1617,111.4011,110.3934,110.4832,56955.0
2024-06-27 10:30:00,110.82,111.02,110.35,110.77,107890.0,110.563,110.7626,110.0941,110.5132,107890.0
2024-06-27 11:00:00,110.7,110.82,110.04,110.22,79041.0,110.4433,110.563,109.7849,109.9644,79041.0
2024-06-27 11:30:00,110.23,110.49,110.07,110.07,45804.0,109.9744,110.2338,109.8148,109.8148,45804.0
2024-06-27 12:00:00,110.1,110.19,109.29,109.33,92974.0,109.8447,109.9345,109.0366,109.0765,92974.0
2024-06-27 12:30:00,109.4,109.53,109.05,109.05,60711.0,109.1463,109.276,108.7972,108.7972,60711.0
2024-06-27 13:00:00,109.08,109.45,109.06,109.2,81300.0,108.8271,109.1962,108.8071,108.9468,81300.0
2024-06-27 13:30:00,109.16,109.21,108.77,108.83,74552.0,108.9069,108.9568,108.5178,108.5777,74552.0
2024-06-27 14:00:00,108.82,108.82,108.41,108.66,99431.0,108.5677,108.5677,108.1586,108.4081,99431.0
2024-06-27 14:30:00,108.69,108.76,108.33,108.44,70754.0,108.438,108.5078,108.0788,108.1886,70754.0
2024-06-27 15:00:00,108.44,108.58,108.16,108.2,94753.0,108.1886,108.3282,107.9092,107.9491,94753.0
2024-06-27 15:30:00,108.2,108.3,107.77,107.93,459093.0,107.9491,108.0489,107.5201,107.6797,459093.0
2024-06-28 09:30:00,108.13,109.35,107.83,109.04,88618.0,107.8793,109.0965,107.58,108.7872,88618.0
2024-06-28 10:00:00,109.1,110.2,109.1,109.87,92770.0,108.847,109.9445,108.847,109.6152,92770.0
2024-06-28 10:30:00,109.84,110.02,109.62,109.84,53529.0,109.5853,109.7649,109.3658,109.5853,53529.0
2024-06-28 11:00:00,109.76,109.81,109.23,109.45,45144.0,109.5055,109.5554,108.9767,109.1962,45144.0
2024-06-28 11:30:00,109.38,109.76,109.12,109.41,131578.0,109.1264,109.5055,108.867,109.1563,131578.0
2024-06-28 12:00:00,109.37,109.46,108.99,109.2,37146.0,109.1164,109.2062,108.7373,108.9468,37146.0
2024-06-28 12:30:00,109.13,109.13,108.43,108.79,71784.0,108.877,108.877,108.1786,108.5378,71784.0
2024-06-28 13:00:00,108.79,109.19,108.7,108.81,33223.0,108.5378,108.9368,108.448,108.5577,33223.0
2024-06-28 13:30:00,108.76,109.26,108.72,109.15,52406.0,108.5078,109.0067,108.4679,108.8969,52406.0
2024-06-28 14:00:00,109.13,109.13,108.33,108.58,57807.0,108.877,108.877,108.0788,108.3282,57807.0
2024-06-28 14:30:00,108.55,108.66,108.26,108.33,89705.0,108.2983,108.4081,108.009,108.0788,89705.0
2024-06-28 15:00:00,108.31,108.59,108.25,108.56,121526.0,108.0589,108.3382,107.999,108.3083,121526.0
2024-06-28 15:30:00,108.57,109.23,108.01,108.82,681911.0,108.3183,108.9767,107.7596,108.5677,681911.0
2024-07-01 09:30:00,109.01,109.55,107.55,108.71,68865.0,108.7572,109.296,107.3006,108.4579,68865.0
2024-07-01 10:00:00,108.7,108.87,108.05,108.8,46936.0,108.448,108.6176,107.7995,108.5477,46936.0
2024-07-01 10:30:00,108.73,108.74,108.14,108.54,42622.0,108.4779,108.4879,107.8893,108.2883,42622.0
2024-07-01 11:00:00,108.64,108.66,108.26,108.46,98466.0,108.3881,108.4081,108.009,108.2085,98466.0
2024-07-01 11:30:00,108.49,108.74,108.25,108.69,72171.0,108.2384,108.4879,107.999,108.438,72171.0
2024-07-01 12:00:00,108.68,108.78,108.53,108.55,50919.0,108.428,108.5278,108.2784,108.2983,50919.0
2024-07-01 12:30:00,108.55,108.65,108.32,108.39,47990.0,108.2983,108.3981,108.0688,108.1387,47990.0
2024-07-01 13:00:00,108.42,108.54,108.31,108.48,30181.0,108.1686,108.2883,108.0589,108.2285,30181.0
2024-07-01 13:30:00,108.43,108.67,108.42,108.65,61269.0,108.1786,108.418,108.1686,108.3981,61269.0
2024-07-01 14:00:00,108.63,108.82,108.58,108.58,95939.0,108.3781,108.5677,108.3282,108.3282,95939.0
2024-07-01 14:30:00,108.58,108.69,108.42,108.48,52659.0,108.3282,108.438,108.1686,108.2285,52659.0
2024-07-01 15:00:00,108.46,108.67,108.06,108.16,80440.0,108.2085,108.418,107.8094,107.9092,80440.0
2024-07-01 15:30:00,108.16,108.67,108.1,108.47,259276.0,107.9092,108.418,107.8494,108.2185,259276.0
2024-07-02 09:30:00,108.18,109.78,107.5,108.4,108793.0,107.9292,109.5255,107.2507,108.1487,108793.0
2024-07-02 10:00:00,108.52,109.07,107.83,107.96,57794.0,108.2684,108.8171,107.58,107.7097,57794.0
2024-07-02 10:30:00,107.9,108.18,107.78,107.91,34202.0,107.6498,107.9292,107.5301,107.6598,34202.0
2024-07-02 11:00:00,107.91,108.03,107.58,107.98,65428.0,107.6598,107.7795,107.3306,107.7296,65428.0
2024-07-02 11:30:00,108.04,108.45,108.0,108.34,61215.0,107.7895,108.1985,107.7496,108.0888,61215.0
2024-07-02 12:00:00,108.33,108.39,108.15,108.23,15962.0,108.0788,108.1387,107.8992,107.9791,15962.0
2024-07-02 12:30:00,108.24,108.48,108.14,108.14,35083.0,107.989,108.2285,107.8893,107.8893,35083.0
2024-07-02 13:00:00,108.15,108.45,108.05,108.34,37836.0,107.8992,108.1985,107.7995,108.0888,37836.0
2024-07-02 13:30:00,108.3,108.58,108.27,108.5,60914.0,108.0489,108.3282,108.019,108.2484,60914.0
2024-07-02 14:00:00,108.49,108.54,108.37,108.5,52387.0,108.2384,108.2883,108.1187,108.2484,52387.0
2024-07-02 14:30:00,108.47,108.51,108.34,108.43,44932.0,108.2185,108.2584,108.0888,108.1786,44932.0
2024-07-02 15:00:00,108.44,108.53,108.4,108.49,56054.0,108.1886,108.2784,108.1487,108.2384,56054.0
2024-07-02 15:30:00,108.46,108.76,108.4,108.53,286773.0,108.2085,108.5078,108.1487,108.2784,286773.0
2024-07-03 09:30:00,108.86,110.14,108.6,109.82,140056.0,108.6076,109.8846,108.3482,109.5654,140056.0
2024-07-03 10:00:00,109.87,110.05,109.44,109.73,103515.0,109.6152,109.7948,109.1862,109.4756,103515.0
2024-07-03 10:30:00,109.75,110.15,109.61,109.72,71130.0,109.4955,109.8946,109.3559,109.4656,71130.0
2024-07-03 11:00:00,109.68,110.11,109.57,109.9,53734.0,109.4257,109.8547,109.3159,109.6452,53734.0
2024-07-03 11:30:00,109.85,109.97,109.62,109.78,43012.0,109.5953,109.715,109.3658,109.5255,43012.0
2024-07-03 12:00:00,109.8,110.06,109.68,109.94,47902.0,109.5454,109.8048,109.4257,109.6851,47902.0
2024-07-03 12:30:00,109.94,110.18,109.65,110.17,165471.0,109.6851,109.9245,109.3958,109.9146,165471.0
2024-07-05 09:30:00,109.47,110.58,109.23,110.45,84978.0,109.2162,110.3236,108.9767,110.1939,84978.0
2024-07-05 10:00:00,110.4,110.49,109.3,109.8,70384.0,110.144,110.2338,109.0466,109.5454,70384.0
2024-07-05 10:30:00,109.67,110.2,109.49,109.7,46897.0,109.4157,109.9445,109.2361,109.4456,46897.0
2024-07-05 11:00:00,109.66,110.01,109.44,109.85,33518.0,109.4057,109.7549,109.1862,109.5953,33518.0
2024-07-05 11:30:00,109.88,109.89,109.11,109.24,39878.0,109.6252,109.6352,108.857,108.9867,39878.0
2024-07-05 12:00:00,109.29,109.45,109.05,109.26,24615.0,109.0366,109.1962,108.7972,109.0067,24615.0
2024-07-05 12:30:00,109.22,109.39,109.08,109.23,17029.0,108.9668,109.1364,108.8271,108.9767,17029.0
2024-07-05 13:00:00,109.28,109.31,108.89,108.99,16694.0,109.0266,109.0565,108.6375,108.7373,16694.0
2024-07-05 13:30:00,108.96,109.07,108.79,108.97,27273.0,108.7074,108.8171,108.5378,108.7173,27273.0
2024-07-05 14:00:00,108.98,109.01,108.58,108.61,33525.0,108.7273,108.7572,108.3282,108.3582,33525.0
2024-07-05 14:30:00,108.61,108.68,108.5,108.56,25244.0,108.3582,108.428,108.2484,108.3083,25244.0
2024-07-05 15:00:00,108.58,108.71,108.43,108.43,44585.0,108.3282,108.4579,108.1786,108.1786,44585.0
2024-07-05 15:30:00,108.41,108.97,108.32,108.54,130780.0,108.1586,108.7173,108.0688,108.2883,130780.0
2024-07-08 09:30:00,108.97,109.31,108.2,109.16,32178.0,108.7173,109.0565,107.9491,108.9069,32178.0
2024-07-08 10:00:00,109.2,110.77,109.2,110.6,101544.0,108.9468,110.5132,108.9468,110.3436,101544.0
2024-07-08 10:30:00,110.51,110.89,110.15,110.47,50295.0,110.2538,110.6329,109.8946,110.2139,50295.0
2024-07-08 11:00:00,110.47,111.26,110.44,111.06,40072.0,110.2139,111.002,110.1839,110.8025,40072.0
2024-07-08 11:30:00,111.04,111.12,110.48,110.48,29429.0,110.7825,110.8624,110.2238,110.2238,29429.0
2024-07-08 12:00:00,110.48,110.61,110.29,110.47,37643.0,110.2238,110.3535,110.0343,110.2139,37643.0
2024-07-08 12:30:00,110.45,110.7,110.17,110.57,43500.0,110.1939,110.4433,109.9146,110.3136,43500.0
2024-07-08 13:00:00,110.63,110.63,110.24,110.31,32509.0,110.3735,110.3735,109.9844,110.0542,32509.0
2024-07-08 13:30:00,110.3,110.54,110.17,110.43,49614.0,110.0443,110.2837,109.9146,110.174,49614.0
2024-07-08 14:00:00,110.41,110.41,110.13,110.33,37815.0,110.154,110.154,109.8746,110.0742,37815.0
2024-07-08 14:30:00,110.34,110.56,110.0,110.06,55717.0,110.0842,110.3037,109.7449,109.8048,55717.0
2024-07-08 15:00:00,110.05,110.07,109.8,109.97,96278.0,109.7948,109.8148,109.5454,109.715,96278.0
2024-07-08 15:30:00,109.97,110.18,109.89,110.03,154897.0,109.715,109.9245,109.6352,109.7749,154897.0
2024-07-09 09:30:00,110.15,110.87,110.05,110.43,30080.0,109.8946,110.6129,109.7948,110.174,30080.0
2024-07-09 10:00:00,110.43,110.8,110.02,110.43,26813.0,110.174,110.5431,109.7649,110.174,26813.0
2024-07-09 10:30:00,110.34,110.99,110.13,110.63,33083.0,110.0842,110.7327,109.8746,110.3735,33083.0
2024-07-09 11:00:00,110.61,110.86,110.57,110.65,35750.0,110.3535,110.603,110.3136,110.3934,35750.0
2024-07-09 11:30:00,110.7,111.13,110.6,111.13,21016.0,110.4433,110.8723,110.3436,110.8723,21016.0
2024-07-09 12:00:00,111.14,111.32,111.01,111.29,21879.0,110.8823,111.0619,110.7526,111.032,21879.0
2024-07-09 12:30:00,111.29,111.7,111.27,111.69,27258.0,111.032,111.441,111.012,111.431,27258.0
2024-07-09 13:00:00,111.72,111.86,111.1,111.26,27747.0,111.461,111.6006,110.8424,111.002,27747.0
2024-07-09 13:30:00,111.26,111.31,110.79,110.98,30742.0,111.002,111.0519,110.5331,110.7227,30742.0
2024-07-09 14:00:00,110.95,110.99,110.56,110.57,35897.0,110.6927,110.7327,110.3037,110.3136,35897.0
2024-07-09 14:30:00,110.59,110.74,110.26,110.4,43082.0,110.3336,110.4832,110.0043,110.144,43082.0
2024-07-09 15:00:00,110.44,110.45,110.09,110.25,54294.0,110.1839,110.1939,109.8347,109.9944,54294.0
2024-07-09 15:30:00,110.27,110.42,109.99,110.0,116982.0,110.0143,110.164,109.735,109.7449,116982.0
2024-07-10 09:30:00,111.9,111.91,110.94,111.42,45424.0,111.6405,111.6505,110.6828,111.1617,45424.0
2024-07-10 10:00:00,111.43,113.38,111.43,113.38,40580.0,111.1716,113.1171,111.1716,113.1171,40580.0
2024-07-10 10:30:00,113.29,113.39,111.98,112.36,50367.0,113.0273,113.1271,111.7204,112.0995,50367.0
2024-07-10 11:00:00,112.29,112.91,112.13,112.86,60217.0,112.0296,112.6482,111.87,112.5983,60217.0
2024-07-10 11:30:00,112.86,113.28,112.85,113.11,46538.0,112.5983,113.0173,112.5883,112.8477,46538.0
2024-07-10 12:00:00,113.11,113.81,113.01,113.71,29694.0,112.8477,113.5461,112.748,113.4463,29694.0
2024-07-10 12:30:00,113.74,113.86,113.55,113.83,27004.0,113.4763,113.596,113.2867,113.5661,27004.0
2024-07-10 13:00:00,113.79,114.04,113.65,113.97,38763.0,113.5262,113.7756,113.3865,113.7057,38763.0
2024-07-10 13:30:00,113.93,113.95,112.96,113.11,35755.0,113.6658,113.6858,112.6981,112.8477,35755.0
2024-07-10 14:00:00,113.16,113.43,113.06,113.28,23854.0,112.8976,113.167,112.7979,113.0173,23854.0
2024-07-10 14:30:00,113.28,113.39,113.07,113.34,25852.0,113.0173,113.1271,112.8078,113.0772,25852.0
2024-07-10 15:00:00,113.31,113.42,113.13,113.14,40779.0,113.0473,113.157,112.8677,112.8777,40779.0
2024-07-10 15:30:00,113.14,113.77,113.14,113.72,143708.0,112.8777,113.5062,112.8777,113.4563,143708.0
2024-07-11 09:30:00,114.43,116.27,114.21,115.58,72557.0,114.1647,116.0004,113.9452,115.312,72557.0
2024-07-11 10:00:00,115.42,115.71,114.58,115.04,38977.0,115.1524,115.4417,114.3143,114.7733,38977.0
2024-07-11 10:30:00,115.1,115.34,114.5,114.69,49945.0,114.8331,115.0726,114.2345,114.4241,49945.0
2024-07-11 11:00:00,114.66,115.01,114.47,114.91,23428.0,114.3941,114.7433,114.2046,114.6436,23428.0
2024-07-11 11:30:00,114.82,114.85,113.92,114.02,51519.0,114.5538,114.5837,113.6559,113.7556,51519.0
2024-07-11 12:00:00,113.98,115.09,113.98,115.03,33146.0,113.7157,114.8231,113.7157,114.7633,33146.0
2024-07-11 12:30:00,115.0,115.5,114.76,114.87,29388.0,114.7334,115.2322,114.4939,114.6037,29388.0
2024-07-11 13:00:00,114.85,115.06,114.76,114.83,13985.0,114.5837,114.7932,114.4939,114.5637,13985.0
2024-07-11 13:30:00,114.83,114.86,114.54,114.54,16383.0,114.5637,114.5937,114.2744,114.2744,16383.0
2024-07-11 14:00:00,114.59,114.64,114.35,114.52,18225.0,114.3243,114.3742,114.0849,114.2545,18225.0
2024-07-11 14:30:00,114.52,114.85,114.46,114.66,20081.0,114.2545,114.5837,114.1946,114.3941,20081.0
2024-07-11 15:00:00,114.63,114.87,114.35,114.35,32781.0,114.3642,114.6037,114.0849,114.0849,32781.0
2024-07-11 15:30:00,114.37,115.2,114.37,114.43,165238.0,114.1048,114.9329,114.1048,114.1647,165238.0
2024-07-12 09:30:00,114.44,115.98,114.44,114.68,32599.0,114.1747,115.7111,114.1747,114.4141,32599.0
2024-07-12 10:00:00,114.66,115.63,114.37,115.38,15834.0,114.3941,115.3619,114.1048,115.1125,15834.0
2024-07-12 10:30:00,115.25,116.18,115.25,116.04,46958.0,114.9828,115.9106,114.9828,115.7709,46958.0
2024-07-12 11:00:00,115.95,115.96,115.59,115.9,16281.0,115.6812,115.6911,115.322,115.6313,16281.0
2024-07-12 11:30:00,115.9,116.1,115.65,115.69,20736.0,115.6313,115.8308,115.3818,115.4218,20736.0
2024-07-12 12:00:00,115.69,115.76,115.36,115.46,15481.0,115.4218,115.4916,115.0925,115.1923,15481.0
2024-07-12 12:30:00,115.48,115.48,115.26,115.38,14334.0,115.2122,115.2122,114.9928,115.1125,14334.0
2024-07-12 13:00:00,115.37,115.41,115.13,115.25,22631.0,115.1025,115.1424,114.8631,114.9828,22631.0
2024-07-12 13:30:00,115.26,115.67,115.23,115.54,21788.0,114.9928,115.4018,114.9628,115.2721,21788.0
2024-07-12 14:00:00,115.54,115.65,115.37,115.51,21071.0,115.2721,115.3818,115.1025,115.2422,21071.0
2024-07-12 14:30:00,115.53,115.69,115.4,115.63,21694.0,115.2621,115.4218,115.1324,115.3619,21694.0
2024-07-12 15:00:00,115.63,115.82,115.5,115.78,29139.0,115.3619,115.5515,115.2322,115.5115,29139.0
2024-07-12 15:30:00,115.78,115.82,114.86,114.98,111818.0,115.5115,115.5515,114.5937,114.7134,111818.0
2024-07-15 09:30:00,114.42,116.18,114.42,116.18,30914.0,114.1547,115.9106,114.1547,115.9106,30914.0
2024-07-15 10:00:00,116.27,116.61,116.05,116.25,28533.0,116.0004,116.3396,115.7809,115.9805,28533.0
2024-07-15 10:30:00,116.2,116.64,116.05,116.36,23126.0,115.9306,116.3696,115.7809,116.0902,23126.0
2024-07-15 11:00:00,116.29,116.53,116.1,116.29,22800.0,116.0204,116.2598,115.8308,116.0204,22800.0
2024-07-15 11:30:00,116.28,116.44,116.04,116.36,22885.0,116.0104,116.17,115.7709,116.0902,22885.0
2024-07-15 12:00:00,116.3,116.37,115.8,115.8,15761.0,116.0303,116.1002,115.5315,115.5315,15761.0
2024-07-15 12:30:00,115.82,115.92,115.28,115.29,17179.0,115.5515,115.6512,115.0127,115.0227,17179.0
2024-07-15 13:00:00,115.25,115.46,115.09,115.4,17944.0,114.9828,115.1923,114.8231,115.1324,17944.0
2024-07-15 13:30:00,115.37,115.37,114.84,114.92,19673.0,115.1025,115.1025,114.5737,114.6535,19673.0
2024-07-15 14:00:00,114.92,115.39,114.84,115.39,17951.0,114.6535,115.1225,114.5737,115.1225,17951.0
2024-07-15 14:30:00,115.39,115.61,115.26,115.47,16414.0,115.1225,115.3419,114.9928,115.2023,16414.0
2024-07-15 15:00:00,115.54,115.87,115.5,115.69,25695.0,115.2721,115.6013,115.2322,115.4218,25695.0
2024-07-15 15:30:00,115.66,115.92,115.04,115.34,106875.0,115.3918,115.6512,114.7733,115.0726,106875.0
2024-07-16 09:30:00,115.65,116.18,115.49,116.05,17449.0,115.3818,115.9106,115.2222,115.7809,17449.0
2024-07-16 10:00:00,116.02,116.11,115.2,115.39,19597.0,115.751,115.8408,114.9329,115.1225,19597.0
2024-07-16 10:30:00,115.3,116.37,115.26,116.35,18695.0,115.0327,116.1002,114.9928,116.0802,18695.0
2024-07-16 11:00:00,116.32,117.25,116.3,117.2,29411.0,116.0503,116.9781,116.0303,116.9283,29411.0
2024-07-16 11:30:00,117.13,117.61,117.03,117.53,21867.0,116.8584,117.3373,116.7586,117.2575,21867.0
2024-07-16 12:00:00,117.54,117.66,117.34,117.58,12798.0,117.2675,117.3872,117.0679,117.3074,12798.0
2024-07-16 12:30:00,117.57,117.8,117.4,117.73,11330.0,117.2974,117.5269,117.1278,117.457,11330.0
2024-07-16 13:00:00,117.71,117.71,117.31,117.45,18239.0,117.4371,117.4371,117.038,117.1777,18239.0
2024-07-16 13:30:00,117.42,117.59,117.3,117.53,11504.0,117.1477,117.3173,117.028,117.2575,11504.0
2024-07-16 14:00:00,117.44,117.62,117.31,117.49,14236.0,117.1677,117.3473,117.038,117.2176,14236.0
2024-07-16 14:30:00,117.47,117.76,117.47,117.64,21644.0,117.1976,117.487,117.1976,117.3672,21644.0
2024-07-16 15:00:00,117.64,117.91,117.45,117.86,38588.0,117.3672,117.6366,117.1777,117.5867,38588.0
2024-07-16 15:30:00,117.86,118.26,117.71,118.09,152231.0,117.5867,117.9858,117.4371,117.8162,152231.0
2024-07-17 09:30:00,115.97,116.46,115.05,116.05,33507.0,115.7011,116.19,114.7832,115.7809,33507.0
2024-07-17 10:00:00,116.05,116.05,114.87,115.31,69446.0,115.7809,115.7809,114.6037,115.0426,69446.0
2024-07-17 10:30:00,115.22,115.8,114.4,114.57,68354.0,114.9528,115.5315,114.1347,114.3044,68354.0
2024-07-17 11:00:00,114.58,115.04,114.28,114.92,50074.0,114.3143,114.7733,114.015,114.6535,50074.0
2024-07-17 11:30:00,114.88,115.2,114.64,115.2,31669.0,114.6136,114.9329,114.3742,114.9329,31669.0
2024-07-17 12:00:00,115.2,115.29,114.25,114.3,37645.0,114.9329,115.0227,113.9851,114.035,37645.0
2024-07-17 12:30:00,114.3,114.77,114.05,114.7,28681.0,114.035,114.5039,113.7856,114.4341,28681.0
2024-07-17 13:00:00,114.69,114.74,114.54,114.65,18550.0,114.4241,114.474,114.2744,114.3842,18550.0
2024-07-17 13:30:00,114.72,115.07,114.64,114.78,56237.0,114.454,114.8032,114.3742,114.5139,56237.0
2024-07-17 14:00:00,114.74,115.53,114.61,115.53,56264.0,114.474,115.2621,114.3443,115.2621,56264.0
2024-07-17 14:30:00,115.53,116.26,115.39,116.25,37881.0,115.2621,115.9904,115.1225,115.9805,37881.0
2024-07-17 15:00:00,116.21,116.32,115.46,115.59,46798.0,115.9405,116.0503,115.1923,115.322,46798.0
2024-07-17 15:30:00,115.58,115.77,114.81,114.99,111622.0,115.312,115.5016,114.5438,114.7234,111622.0
2024-07-18 09:30:00,115.0,115.36,113.77,115.16,41955.0,114.7334,115.0925,113.5062,114.893,41955.0
2024-07-18 10:00:00,115.07,115.63,114.65,114.94,26617.0,114.8032,115.3619,114.3842,114.6735,26617.0
2024-07-18 10:30:00,114.92,114.92,113.16,113.57,35413.0,114.6535,114.6535,112.8976,113.3067,35413.0
2024-07-18 11:00:00,113.49,113.68,113.01,113.04,20940.0,113.2269,113.4164,112.748,112.7779,20940.0
2024-07-18 11:30:00,113.13,113.13,112.38,112.53,38734.0,112.8677,112.8677,112.1194,112.2691,38734.0
2024-07-18 12:00:00,112.46,112.9,112.31,112.56,19206.0,112.1992,112.6382,112.0496,112.299,19206.0
2024-07-18 12:30:00,112.59,112.97,112.39,112.97,16425.0,112.3289,112.7081,112.1294,112.7081,16425.0
2024-07-18 13:00:00,112.93,113.07,112.4,112.84,38589.0,112.6682,112.8078,112.1394,112.5784,38589.0
2024-07-18 13:30:00,112.84,113.04,112.25,112.35,23352.0,112.5784,112.7779,111.9897,112.0895,23352.0
2024-07-18 14:00:00,112.25,112.83,112.19,112.47,24390.0,111.9897,112.5684,111.9299,112.2092,24390.0
2024-07-18 14:30:00,112.49,112.54,111.91,112.14,31902.0,112.2292,112.2791,111.6505,111.88,31902.0
2024-07-18 15:00:00,112.1,112.34,111.41,111.84,68037.0,111.8401,112.0795,111.1517,111.5807,68037.0
2024-07-18 15:30:00,111.83,112.62,111.76,112.18,163647.0,111.5707,112.3589,111.5009,111.9199,163647.0
2024-07-19 09:30:00,112.94,113.77,111.69,111.73,52574.0,112.6781,113.5062,111.431,111.4709,52574.0
2024-07-19 10:00:00,111.71,112.09,111.05,111.53,39357.0,111.451,111.8301,110.7925,111.2714,39357.0
2024-07-19 10:30:00,111.64,111.76,110.64,111.04,27895.0,111.3811,111.5009,110.3835,110.7825,27895.0
2024-07-19 11:00:00,111.09,111.33,110.69,110.87,34872.0,110.8324,111.0719,110.4333,110.6129,34872.0
2024-07-19 11:30:00,110.84,111.26,110.8,111.19,24099.0,110.583,111.002,110.5431,110.9322,24099.0
2024-07-19 12:00:00,111.05,111.33,110.94,111.03,19405.0,110.7925,111.0719,110.6828,110.7726,19405.0
2024-07-19 12:30:00,111.03,111.3,110.85,111.15,40398.0,110.7726,111.0419,110.593,110.8923,40398.0
2024-07-19 13:00:00,111.13,111.16,110.28,110.28,15249.0,110.8723,110.9023,110.0243,110.0243,15249.0
2024-07-19 13:30:00,110.33,110.64,110.17,110.64,17025.0,110.0742,110.3835,109.9146,110.3835,17025.0
2024-07-19 14:00:00,110.69,110.78,110.43,110.51,17471.0,110.4333,110.5231,110.174,110.2538,17471.0
2024-07-19 14:30:00,110.43,110.57,110.3,110.54,17532.0,110.174,110.3136,110.0443,110.2837,17532.0
2024-07-19 15:00:00,110.58,111.04,110.58,110.83,27494.0,110.3236,110.7825,110.3236,110.573,27494.0
2024-07-19 15:30:00,110.81,110.86,110.41,110.51,180050.0,110.5531,110.603,110.154,110.2538,180050.0
2024-07-22 09:30:00,111.62,111.62,109.79,110.09,45558.0,111.3612,111.3612,109.5354,109.8347,45558.0
2024-07-22 10:00:00,110.07,110.43,109.75,110.27,43101.0,109.8148,110.174,109.4955,110.0143,43101.0
2024-07-22 10:30:00,110.25,111.0,110.23,110.68,29680.0,109.9944,110.7426,109.9744,110.4234,29680.0
2024-07-22 11:00:00,110.59,111.15,110.53,110.82,31080.0,110.3336,110.8923,110.2737,110.563,31080.0
2024-07-22 11:30:00,110.82,111.13,110.7,111.06,17991.0,110.563,110.8723,110.4433,110.8025,17991.0
2024-07-22 12:00:00,111.07,111.21,110.77,110.96,24296.0,110.8125,110.9521,110.5132,110.7027,24296.0
2024-07-22 12:30:00,110.95,111.64,110.87,111.47,29196.0,110.6927,111.3811,110.6129,111.2115,29196.0
2024-07-22 13:00:00,111.54,111.86,111.44,111.48,14124.0,111.2814,111.6006,111.1816,111.2215,14124.0
2024-07-22 13:30:00,111.48,112.14,111.48,111.97,22168.0,111.2215,111.88,111.2215,111.7104,22168.0
2024-07-22 14:00:00,111.91,112.21,111.91,112.02,28685.0,111.6505,111.9498,111.6505,111.7603,28685.0
2024-07-22 14:30:00,112.05,112.63,112.01,112.43,33344.0,111.7902,112.3689,111.7503,112.1693,33344.0
2024-07-22 15:00:00,112.39,113.04,112.31,112.83,42528.0,112.1294,112.7779,112.0496,112.5684,42528.0
2024-07-22 15:30:00,112.83,113.52,112.59,113.29,224896.0,112.5684,113.2568,112.3289,113.0273,224896.0
2024-07-23 09:30:00,112.74,113.2,112.28,113.16,19680.0,112.4786,112.9375,112.0197,112.8976,19680.0
2024-07-23 10:00:00,113.13,113.27,112.44,112.59,26292.0,112.8677,113.0074,112.1793,112.3289,26292.0
2024-07-23 10:30:00,112.65,112.75,112.0,112.17,35850.0,112.3888,112.4886,111.7403,111.9099,35850.0
2024-07-23 11:00:00,112.1,112.6,112.09,112.51,45225.0,111.8401,112.3389,111.8301,112.2491,45225.0
2024-07-23 11:30:00,112.52,112.78,112.3,112.41,26768.0,112.2591,112.5185,112.0396,112.1494,26768.0
2024-07-23 12:00:00,112.41,112.75,112.17,112.37,33596.0,112.1494,112.4886,111.9099,112.1095,33596.0
2024-07-23 12:30:00,112.26,112.51,112.11,112.46,23373.0,111.9997,112.2491,111.8501,112.1992,23373.0
2024-07-23 13:00:00,112.46,112.54,112.26,112.35,18345.0,112.1992,112.2791,111.9997,112.0895,18345.0
2024-07-23 13:30:00,112.34,112.82,112.3,112.77,31663.0,112.0795,112.5584,112.0396,112.5085,31663.0
2024-07-23 14:00:00,112.81,113.31,112.79,112.99,41752.0,112.5484,113.0473,112.5285,112.728,41752.0
2024-07-23 14:30:00,112.99,113.22,112.96,113.12,33125.0,112.728,112.9575,112.6981,112.8577,33125.0
2024-07-23 15:00:00,113.14,113.14,112.68,112.79,60035.0,112.8777,112.8777,112.4187,112.5285,60035.0
2024-07-23 15:30:00,112.8,112.91,112.11,112.18,204210.0,112.5385,112.6482,111.8501,111.9199,204210.0
2024-07-24 09:30:00,111.68,114.8,110.66,114.18,210428.0,111.4211,114.5338,110.4034,113.9153,210428.0
2024-07-24 10:00:00,114.09,114.78,113.84,114.66,74784.0,113.8255,114.5139,113.576,114.3941,74784.0
2024-07-24 10:30:00,114.76,114.94,113.21,113.59,50667.0,114.4939,114.6735,112.9475,113.3266,50667.0
2024-07-24 11:00:00,113.61,113.61,112.62,112.89,28665.0,113.3466,113.3466,112.3589,112.6282,28665.0
2024-07-24 11:30:00,112.94,113.18,112.73,113.06,34531.0,112.6781,112.9176,112.4686,112.7979,34531.0
2024-07-24 12:00:00,113.09,113.42,112.89,113.02,27282.0,112.8278,113.157,112.6282,112.7579,27282.0
2024-07-24 12:30:00,113.06,113.06,112.63,112.9,22689.0,112.7979,112.7979,112.3689,112.6382,22689.0
2024-07-24 13:00:00,112.87,112.98,112.52,112.75,19915.0,112.6083,112.718,112.2591,112.4886,19915.0
2024-07-24 13:30:00,112.59,112.84,112.42,112.6,24075.0,112.3289,112.5784,112.1593,112.3389,24075.0
2024-07-24 14:00:00,112.51,112.63,112.17,112.17,29648.0,112.2491,112.3689,111.9099,111.9099,29648.0
2024-07-24 14:30:00,112.15,112.18,111.63,111.7,31780.0,111.89,111.9199,111.3712,111.441,31780.0
2024-07-24 15:00:00,111.66,111.73,111.3,111.42,42233.0,111.4011,111.4709,111.0419,111.1617,42233.0
2024-07-24 15:30:00,111.49,111.76,110.95,111.12,135767.0,111.2315,111.5009,110.6927,110.8624,135767.0
2024-07-25 09:30:00,111.81,111.81,109.74,110.01,48641.0,111.5508,111.5508,109.4856,109.7549,48641.0
2024-07-25 10:00:00,109.97,111.61,109.2,111.4,90576.0,109.715,111.3512,108.9468,111.1417,90576.0
2024-07-25 10:30:00,111.28,112.19,110.56,112.09,50983.0,111.022,111.9299,110.3037,111.8301,50983.0
2024-07-25 11:00:00,112.1,112.51,111.69,112.51,47866.0,111.8401,112.2491,111.431,112.2491,47866.0
2024-07-25 11:30:00,112.43,112.79,112.02,112.52,207533.0,112.1693,112.5285,111.7603,112.2591,207533.0
2024-07-25 12:00:00,112.61,113.71,112.4,113.71,23373.0,112.3489,113.4463,112.1394,113.4463,23373.0
2024-07-25 12:30:00,113.71,114.02,113.7,113.91,15035.0,113.4463,113.7556,113.4364,113.6459,15035.0
2024-07-25 13:00:00,113.89,114.45,113.86,114.0,30263.0,113.6259,114.1846,113.596,113.7357,30263.0
2024-07-25 13:30:00,114.06,114.5,113.82,113.95,69800.0,113.7955,114.2345,113.5561,113.6858,69800.0
2024-07-25 14:00:00,113.89,113.89,113.09,113.09,39580.0,113.6259,113.6259,112.8278,112.8278,39580.0
2024-07-25 14:30:00,113.14,113.21,112.4,112.74,54900.0,112.8777,112.9475,112.1394,112.4786,54900.0
2024-07-25 15:00:00,112.73,112.88,112.16,112.4,72784.0,112.4686,112.6183,111.8999,112.1394,72784.0
2024-07-25 15:30:00,112.41,112.51,110.27,110.34,242785.0,112.1494,112.2491,110.0143,110.0842,242785.0
2024-07-26 09:30:00,112.24,112.77,111.49,112.11,45636.0,111.9798,112.5085,111.2315,111.8501,45636.0
2024-07-26 10:00:00,111.98,112.32,111.76,111.82,82501.0,111.7204,112.0596,111.5009,111.5607,82501.0
2024-07-26 10:30:00,111.75,111.75,111.24,111.73,15733.0,111.4909,111.4909,110.9821,111.4709,15733.0
2024-07-26 11:00:00,111.63,111.72,111.07,111.19,27471.0,111.3712,111.461,110.8125,110.9322,27471.0
2024-07-26 11:30:00,111.18,111.53,110.74,111.49,20838.0,110.9222,111.2714,110.4832,111.2315,20838.0
2024-07-26 12:00:00,111.45,112.07,111.45,112.0,19939.0,111.1916,111.8101,111.1916,111.7403,19939.0
2024-07-26 12:30:00,112.06,112.15,111.84,111.98,20892.0,111.8002,111.89,111.5807,111.7204,20892.0
2024-07-26 13:00:00,112.0,112.05,111.76,111.96,23242.0,111.7403,111.7902,111.5009,111.7004,23242.0
2024-07-26 13:30:00,111.95,111.99,110.94,111.3,22428.0,111.6904,111.7303,110.6828,111.0419,22428.0
2024-07-26 14:00:00,111.24,111.38,110.74,110.75,46536.0,110.9821,111.1217,110.4832,110.4932,46536.0
2024-07-26 14:30:00,110.75,110.96,110.61,110.75,26846.0,110.4932,110.7027,110.3535,110.4932,26846.0
2024-07-26 15:00:00,110.7,110.89,110.3,110.84,55948.0,110.4433,110.6329,110.0443,110.583,55948.0
2024-07-26 15:30:00,110.81,110.91,110.32,110.38,192803.0,110.5531,110.6528,110.0642,110.1241,192803.0
2024-07-29 09:30:00,110.97,111.41,110.43,111.05,18949.0,110.7127,111.1517,110.174,110.7925,18949.0
2024-07-29 10:00:00,111.05,111.92,111.03,111.34,31562.0,110.7925,111.6605,110.7726,111.0818,31562.0
2024-07-29 10:30:00,111.3,111.3,110.41,110.56,19881.0,111.0419,111.0419,110.154,110.3037,19881.0
2024-07-29 11:00:00,110.41,110.61,110.21,110.49,15335.0,110.154,110.3535,109.9545,110.2338,15335.0
2024-07-29 11:30:00,110.45,111.02,110.2,111.02,15380.0,110.1939,110.7626,109.9445,110.7626,15380.0
2024-07-29 12:00:00,111.0,111.05,110.67,110.84,25511.0,110.7426,110.7925,110.4134,110.583,25511.0
2024-07-29 12:30:00,110.91,110.99,110.6,110.66,8677.0,110.6528,110.7327,110.3436,110.4034,8677.0
2024-07-29 13:00:00,110.63,110.72,110.09,110.14,34864.0,110.3735,110.4633,109.8347,109.8846,34864.0
2024-07-29 13:30:00,110.11,110.33,110.06,110.2,20872.0,109.8547,110.0742,109.8048,109.9445,20872.0
2024-07-29 14:00:00,110.11,110.15,109.8,109.98,76898.0,109.8547,109.8946,109.5454,109.725,76898.0
2024-07-29 14:30:00,109.98,110.04,109.61,109.69,64576.0,109.725,109.7849,109.3559,109.4357,64576.0
2024-07-29 15:00:00,109.63,110.37,109.55,110.12,68606.0,109.3758,110.1141,109.296,109.8647,68606.0
2024-07-29 15:30:00,110.14,110.32,109.88,109.94,188622.0,109.8846,110.0642,109.6252,109.6851,188622.0
2024-07-30 09:30:00,109.95,110.92,109.64,110.15,73495.0,109.6951,110.6628,109.3858,109.8946,73495.0
2024-07-30 10:00:00,110.05,110.38,109.56,109.66,35182.0,109.7948,110.1241,109.306,109.4057,35182.0
2024-07-30 10:30:00,109.67,110.07,109.45,109.91,42480.0,109.4157,109.8148,109.1962,109.6552,42480.0
2024-07-30 11:00:00,109.94,110.22,109.59,109.93,84921.0,109.6851,109.9644,109.3359,109.6751,84921.0
2024-07-30 11:30:00,109.91,109.91,108.98,109.3,43799.0,109.6552,109.6552,108.7273,109.0466,43799.0
2024-07-30 12:00:00,109.36,109.62,109.27,109.36,20213.0,109.1064,109.3658,109.0166,109.1064,20213.0
2024-07-30 12:30:00,109.32,109.76,109.17,109.17,36466.0,109.0665,109.5055,108.9169,108.9169,36466.0
2024-07-30 13:00:00,109.17,109.17,108.57,108.74,75990.0,108.9169,108.9169,108.3183,108.4879,75990.0
2024-07-30 13:30:00,108.73,109.14,108.69,109.09,30843.0,108.4779,108.8869,108.438,108.8371,30843.0
2024-07-30 14:00:00,109.09,109.42,109.03,109.2,29300.0,108.8371,109.1663,108.7772,108.9468,29300.0
2024-07-30 14:30:00,109.31,109.5,108.98,109.18,42757.0,109.0565,109.2461,108.7273,108.9268,42757.0
2024-07-30 15:00:00,109.06,109.52,108.91,109.32,54013.0,108.8071,109.2661,108.6575,109.0665,54013.0
2024-07-30 15:30:00,109.28,109.65,109.11,109.35,220791.0,109.0266,109.3958,108.857,109.0965,220791.0
2024-07-31 09:30:00,111.93,112.18,110.88,111.32,64641.0,111.6705,111.9199,110.6229,111.0619,64641.0
2024-07-31 10:00:00,111.67,112.54,111.51,112.52,101014.0,111.4111,112.2791,111.2514,112.2591,101014.0
2024-07-31 10:30:00,112.52,113.25,112.5,113.25,55667.0,112.2591,112.9874,112.2392,112.9874,55667.0
2024-07-31 11:00:00,113.23,113.57,112.99,113.51,35741.0,112.9675,113.3067,112.728,113.2468,35741.0
2024-07-31 11:30:00,113.56,114.31,113.5,113.87,41325.0,113.2967,114.045,113.2368,113.606,41325.0
2024-07-31 12:00:00,113.93,113.96,113.39,113.64,37218.0,113.6658,113.6958,113.1271,113.3765,37218.0
2024-07-31 12:30:00,113.57,114.22,113.33,114.22,48697.0,113.3067,113.9552,113.0672,113.9552,48697.0
2024-07-31 13:00:00,114.29,114.75,113.38,113.4,35613.0,114.025,114.4839,113.1171,113.1371,35613.0
2024-07-31 13:30:00,113.35,113.4,112.53,112.73,17056.0,113.0872,113.1371,112.2691,112.4686,17056.0
2024-07-31 14:00:00,112.76,113.3,112.47,113.29,36776.0,112.4985,113.0373,112.2092,113.0273,36776.0
2024-07-31 14:30:00,113.23,114.12,113.22,113.92,60121.0,112.9675,113.8554,112.9575,113.6559,60121.0
2024-07-31 15:00:00,113.91,113.91,112.37,112.54,58445.0,113.6459,113.6459,112.1095,112.2791,58445.0
2024-07-31 15:30:00,112.48,113.05,112.3,112.65,184076.0,112.2192,112.7879,112.0396,112.3888,184076.0
2024-08-01 09:30:00,112.2,112.66,110.71,110.73,31185.0,111.9398,112.3988,110.4533,110.4733,31185.0
2024-08-01 10:00:00,110.72,111.45,110.13,110.13,54929.0,110.4633,111.1916,109.8746,109.8746,54929.0
2024-08-01 10:30:00,110.23,110.5,109.94,110.3,40827.0,109.9744,110.2438,109.6851,110.0443,40827.0
2024-08-01 11:00:00,110.3,110.3,109.38,109.57,52754.0,110.0443,110.0443,109.1264,109.3159,52754.0
2024-08-01 11:30:00,109.61,109.81,109.29,109.37,51427.0,109.3559,109.5554,109.0366,109.1164,51427.0
2024-08-01 12:00:00,109.3,109.84,108.88,109.05,55610.0,109.0466,109.5853,108.6275,108.7972,55610.0
2024-08-01 12:30:00,109.04,109.07,108.52,108.91,27065.0,108.7872,108.8171,108.2684,108.6575,27065.0
2024-08-01 13:00:00,108.89,108.89,108.3,108.64,28873.0,108.6375,108.6375,108.0489,108.3881,28873.0
2024-08-01 13:30:00,108.56,108.63,107.22,107.79,78261.0,108.3083,108.3781,106.9714,107.5401,78261.0
2024-08-01 14:00:00,107.86,108.04,107.22,107.37,43014.0,107.6099,107.7895,106.9714,107.121,43014.0
2024-08-01 14:30:00,107.41,107.57,107.01,107.38,106462.0,107.161,107.3206,106.7619,107.131,106462.0
2024-08-01 15:00:00,107.43,108.86,107.4,108.86,132270.0,107.1809,108.6076,107.151,108.6076,132270.0
2024-08-01 15:30:00,108.83,109.26,108.52,109.02,199414.0,108.5777,109.0067,108.2684,108.7672,199414.0
2024-08-02 09:30:00,106.2,106.2,101.61,102.17,239749.0,105.9538,105.9538,101.3744,101.9331,239749.0
2024-08-02 10:00:00,102.2,102.29,99.98,100.18,279427.0,101.963,102.0528,99.7482,99.9477,279427.0
2024-08-02 10:30:00,100.01,101.09,99.75,100.12,231590.0,99.7781,100.8556,99.5187,99.8879,231590.0
2024-08-02 11:00:00,100.06,100.21,98.88,99.43,153009.0,99.828,99.9776,98.6507,99.1995,153009.0
2024-08-02 11:30:00,99.5,100.52,99.4,100.24,174839.0,99.2693,100.2869,99.1695,100.0076,174839.0
2024-08-02 12:00:00,100.28,100.32,99.25,99.83,181891.0,100.0475,100.0874,99.0199,99.5985,181891.0
2024-08-02 12:30:00,99.72,99.88,99.01,99.28,274575.0,99.4888,99.6484,98.7804,99.0498,274575.0
2024-08-02 13:00:00,99.33,99.61,98.26,98.51,150625.0,99.0997,99.379,98.0322,98.2816,150625.0
2024-08-02 13:30:00,98.51,98.51,96.77,97.13,289104.0,98.2816,98.2816,96.5456,96.9048,289104.0
2024-08-02 14:00:00,97.13,99.52,96.82,99.52,160320.0,96.9048,99.2892,96.5955,99.2892,160320.0
2024-08-02 14:30:00,99.51,100.08,99.36,99.45,61264.0,99.2793,99.8479,99.1296,99.2194,61264.0
2024-08-02 15:00:00,99.48,99.78,99.21,99.51,74371.0,99.2493,99.5486,98.98,99.2793,74371.0
2024-08-02 15:30:00,99.54,99.87,98.92,99.65,388683.0,99.3092,99.6384,98.6906,99.4189,388683.0
2024-08-05 09:30:00,96.07,98.4,95.84,97.02,225234.0,95.8472,98.1718,95.6178,96.795,225234.0
2024-08-05 10:00:00,97.3,98.98,97.3,97.93,90499.0,97.0744,98.7505,97.0744,97.7029,90499.0
2024-08-05 10:30:00,97.89,98.49,97.11,97.59,90837.0,97.663,98.2616,96.8848,97.3637,90837.0
2024-08-05 11:00:00,97.59,98.3,97.19,97.56,72899.0,97.3637,98.0721,96.9647,97.3338,72899.0
2024-08-05 11:30:00,97.54,98.74,97.5,98.12,51872.0,97.3138,98.5111,97.2739,97.8925,51872.0
2024-08-05 12:00:00,97.98,98.68,97.81,98.59,106841.0,97.7528,98.4512,97.5832,98.3614,106841.0
2024-08-05 12:30:00,98.6,98.6,97.39,97.7,40541.0,98.3714,98.3714,97.1642,97.4735,40541.0
2024-08-05 13:00:00,97.69,98.41,97.54,98.14,69296.0,97.4635,98.1818,97.3138,97.9124,69296.0
2024-08-05 13:30:00,98.22,98.58,97.67,97.77,119961.0,97.9923,98.3514,97.4435,97.5433,119961.0
2024-08-05 14:00:00,97.72,97.74,97.21,97.6,28106.0,97.4934,97.5134,96.9846,97.3737,28106.0
2024-08-05 14:30:00,97.61,97.95,97.13,97.26,40235.0,97.3837,97.7229,96.9048,97.0345,40235.0
2024-08-05 15:00:00,97.32,97.73,96.98,97.66,130166.0,97.0943,97.5034,96.7551,97.4336,130166.0
2024-08-05 15:30:00,97.67,97.81,97.27,97.54,301220.0,97.4435,97.5832,97.0445,97.3138,301220.0
2024-08-06 09:30:00,98.51,99.98,97.95,99.52,57969.0,98.2816,99.7482,97.7229,99.2892,57969.0
2024-08-06 10:00:00,99.39,100.71,99.39,99.7,79731.0,99.1595,100.4765,99.1595,99.4688,79731.0
2024-08-06 10:30:00,99.6,101.1,99.55,100.58,36013.0,99.3691,100.8656,99.3192,100.3468,36013.0
2024-08-06 11:00:00,100.6,100.75,99.31,99.39,57304.0,100.3667,100.5164,99.0797,99.1595,57304.0
2024-08-06 11:30:00,99.37,100.54,99.37,100.42,85406.0,99.1396,100.3069,99.1396,100.1872,85406.0
2024-08-06 12:00:00,100.41,100.93,100.35,100.69,38455.0,100.1772,100.696,100.1173,100.4565,38455.0
2024-08-06 12:30:00,100.62,101.2,100.31,101.05,37267.0,100.3867,100.9654,100.0774,100.8157,37267.0
2024-08-06 13:00:00,101.11,101.26,100.71,100.81,55045.0,100.8756,101.0252,100.4765,100.5763,55045.0
2024-08-06 13:30:00,100.82,101.49,100.81,101.22,39356.0,100.5862,101.2547,100.5763,100.9853,39356.0
2024-08-06 14:00:00,101.22,101.54,100.93,101.54,39485.0,100.9853,101.3046,100.696,101.3046,39485.0
2024-08-06 14:30:00,101.56,101.95,101.39,101.41,63059.0,101.3245,101.7136,101.1549,101.1749,63059.0
2024-08-06 15:00:00,101.31,101.4,100.63,101.28,72103.0,101.0751,101.1649,100.3967,101.0452,72103.0
2024-08-06 15:30:00,101.22,101.34,100.12,100.45,243366.0,100.9853,101.105,99.8879,100.2171,243366.0
2024-08-07 09:30:00,102.34,103.44,101.7,102.01,31583.0,102.1027,103.2002,101.4642,101.7735,31583.0
2024-08-07 10:00:00,102.14,102.19,100.41,100.61,75466.0,101.9032,101.9531,100.1772,100.3767,75466.0
2024-08-07 10:30:00,100.47,101.09,100.18,100.7,59016.0,100.237,100.8556,99.9477,100.4665,59016.0
2024-08-07 11:00:00,100.73,100.95,100.16,100.92,68647.0,100.4964,100.7159,99.9278,100.686,68647.0
2024-08-07 11:30:00,101.03,101.28,100.32,100.48,27991.0,100.7957,101.0452,100.0874,100.247,27991.0
2024-08-07 12:00:00,100.43,100.62,99.99,100.46,20114.0,100.1971,100.3867,99.7582,100.2271,20114.0
2024-08-07 12:30:00,100.43,100.43,99.46,99.64,20502.0,100.1971,100.1971,99.2294,99.409,20502.0
2024-08-07 13:00:00,99.69,99.82,98.95,99.17,24224.0,99.4589,99.5886,98.7206,98.9401,24224.0
2024-08-07 13:30:00,99.21,99.56,98.7,98.82,30551.0,98.98,99.3292,98.4711,98.5909,30551.0
2024-08-07 14:00:00,98.73,98.92,98.13,98.53,22238.0,98.5011,98.6906,97.9025,98.3015,22238.0
2024-08-07 14:30:00,98.54,98.55,97.96,98.03,46310.0,98.3115,98.3215,97.7329,97.8027,46310.0
2024-08-07 15:00:00,98.03,98.86,98.0,98.63,95007.0,97.8027,98.6308,97.7728,98.4013,95007.0
2024-08-07 15:30:00,98.55,99.05,98.17,98.51,204864.0,98.3215,98.8203,97.9424,98.2816,204864.0
2024-08-08 09:30:00,100.0,100.11,98.96,99.67,55485.0,99.7681,99.8779,98.7305,99.4389,55485.0
2024-08-08 10:00:00,99.64,100.9,99.38,100.87,22826.0,99.409,100.666,99.1496,100.6361,22826.0
2024-08-08 10:30:00,100.85,100.86,100.18,100.5,19798.0,100.6162,100.6261,99.9477,100.267,19798.0
2024-08-08 11:00:00,100.58,100.93,100.27,100.84,19148.0,100.3468,100.696,100.0375,100.6062,19148.0
2024-08-08 11:30:00,100.9,101.24,100.82,101.24,19430.0,100.666,101.0053,100.5862,101.0053,19430.0
2024-08-08 12:00:00,101.11,101.61,100.8,100.92,59870.0,100.8756,101.3744,100.5663,100.686,59870.0
2024-08-08 12:30:00,100.85,100.85,100.22,100.62,43092.0,100.6162,100.6162,99.9876,100.3867,43092.0
2024-08-08 13:00:00,100.73,101.21,100.45,101.21,39844.0,100.4964,100.9753,100.2171,100.9753,39844.0
2024-08-08 13:30:00,101.29,101.47,101.09,101.17,45725.0,101.0551,101.2347,100.8556,100.9354,45725.0
2024-08-08 14:00:00,101.09,101.6,101.08,101.2,42276.0,100.8556,101.3644,100.8456,100.9654,42276.0
2024-08-08 14:30:00,101.2,101.69,101.17,101.39,41623.0,100.9654,101.4542,100.9354,101.1549,41623.0
2024-08-08 15:00:00,101.33,101.33,100.89,100.95,55887.0,101.0951,101.0951,100.6561,100.7159,55887.0
2024-08-08 15:30:00,100.9,102.0,100.78,101.82,158562.0,100.666,101.7635,100.5463,101.5839,158562.0
2024-08-09 09:30:00,101.61,102.24,100.72,101.17,12490.0,101.3744,102.0029,100.4865,100.9354,12490.0
2024-08-09 10:00:00,101.05,102.19,100.92,101.28,21161.0,100.8157,101.9531,100.686,101.0452,21161.0
2024-08-09 10:30:00,101.19,101.69,100.76,101.48,11876.0,100.9554,101.4542,100.5264,101.2447,11876.0
2024-08-09 11:00:00,101.57,101.83,101.15,101.2,13733.0,101.3345,101.5939,100.9155,100.9654,13733.0
2024-08-09 11:30:00,101.31,101.52,101.18,101.2,18807.0,101.0751,101.2846,100.9454,100.9654,18807.0
2024-08-09 12:00:00,101.17,101.36,101.03,101.14,8400.0,100.9354,101.125,100.7957,100.9055,8400.0
2024-08-09 12:30:00,101.2,101.45,101.2,101.38,6800.0,100.9654,101.2148,100.9654,101.1449,6800.0
2024-08-09 13:00:00,101.35,101.88,101.33,101.88,9608.0,101.115,101.6438,101.0951,101.6438,9608.0
2024-08-09 13:30:00,101.98,102.03,101.49,101.58,10312.0,101.7435,101.7934,101.2547,101.3445,10312.0
2024-08-09 14:00:00,101.57,101.63,101.4,101.52,11379.0,101.3345,101.3944,101.1649,101.2846,11379.0
2024-08-09 14:30:00,101.52,101.95,101.5,101.81,24257.0,101.2846,101.7136,101.2647,101.5739,24257.0
2024-08-09 15:00:00,101.85,102.24,101.81,102.15,20719.0,101.6138,102.0029,101.5739,101.9131,20719.0
2024-08-09 15:30:00,102.15,102.3,101.78,102.1,72721.0,101.9131,102.0628,101.544,101.8633,72721.0
2024-08-12 09:30:00,102.68,102.68,101.48,101.96,22179.0,102.4419,102.4419,101.2447,101.7236,22179.0
2024-08-12 10:00:00,101.75,102.89,101.75,102.6,21387.0,101.5141,102.6514,101.5141,102.3621,21387.0
2024-08-12 10:30:00,102.61,103.21,102.51,103.04,27168.0,102.3721,102.9707,102.2723,102.8011,27168.0
2024-08-12 11:00:00,102.98,103.34,102.18,102.32,18191.0,102.7412,103.1004,101.9431,102.0828,18191.0
2024-08-12 11:30:00,102.31,102.95,102.19,102.95,7924.0,102.0728,102.7113,101.9531,102.7113,7924.0
2024-08-12 12:00:00,102.95,103.02,102.5,102.58,14770.0,102.7113,102.7811,102.2623,102.3422,14770.0
2024-08-12 12:30:00,102.63,102.66,102.12,102.12,17575.0,102.392,102.422,101.8832,101.8832,17575.0
2024-08-12 13:00:00,102.12,102.13,101.75,102.07,15948.0,101.8832,101.8932,101.5141,101.8333,15948.0
2024-08-12 13:30:00,101.98,102.38,101.98,102.13,14481.0,101.7435,102.1426,101.7435,101.8932,14481.0
2024-08-12 14:00:00,101.98,102.3,101.98,102.22,45434.0,101.7435,102.0628,101.7435,101.983,45434.0
2024-08-12 14:30:00,102.09,102.24,101.97,102.1,29940.0,101.8533,102.0029,101.7336,101.8633,29940.0
2024-08-12 15:00:00,102.11,102.19,101.66,102.12,26043.0,101.8732,101.9531,101.4243,101.8832,26043.0
2024-08-12 15:30:00,102.14,102.33,101.78,102.06,87247.0,101.9032,102.0927,101.544,101.8234,87247.0
2024-08-13 09:30:00,102.83,103.37,102.14,103.27,32216.0,102.5916,103.1303,101.9032,103.0306,32216.0
2024-08-13 10:00:00,103.27,103.34,102.75,103.17,18645.0,103.0306,103.1004,102.5118,102.9308,18645.0
2024-08-13 10:30:00,103.05,103.75,102.85,103.65,27491.0,102.8111,103.5094,102.6115,103.4097,27491.0
2024-08-13 11:00:00,103.62,103.81,103.5,103.59,16887.0,103.3797,103.5693,103.26,103.3498,16887.0
2024-08-13 11:30:00,103.63,103.74,103.36,103.72,18385.0,103.3897,103.4995,103.1203,103.4795,18385.0
2024-08-13 12:00:00,103.63,103.94,103.57,103.91,13064.0,103.3897,103.699,103.3299,103.6691,13064.0
2024-08-13 12:30:00,103.86,104.21,103.7,104.18,11733.0,103.6192,103.9684,103.4596,103.9384,11733.0
2024-08-13 13:00:00,104.19,104.47,104.13,104.34,30439.0,103.9484,104.2278,103.8886,104.0981,30439.0
2024-08-13 13:30:00,104.34,104.41,103.9,104.39,13905.0,104.0981,104.1679,103.6591,104.148,13905.0
2024-08-13 14:00:00,104.36,104.49,104.29,104.42,19238.0,104.118,104.2477,104.0482,104.1779,19238.0
2024-08-13 14:30:00,104.38,104.75,104.38,104.69,29223.0,104.138,104.5071,104.138,104.4473,29223.0
2024-08-13 15:00:00,104.69,104.74,103.93,104.14,45355.0,104.4473,104.4971,103.689,103.8985,45355.0
2024-08-13 15:30:00,104.15,104.33,103.83,104.01,106370.0,103.9085,104.0881,103.5893,103.7688,106370.0
2024-08-14 09:30:00,104.94,105.34,103.65,103.78,28304.0,104.6967,105.0958,103.4097,103.5394,28304.0
2024-08-14 10:00:00,103.7,103.75,103.06,103.75,28714.0,103.4596,103.5094,102.821,103.5094,28714.0
2024-08-14 10:30:00,103.73,103.82,103.13,103.53,18107.0,103.4895,103.5793,102.8909,103.29,18107.0
2024-08-14 11:00:00,103.54,103.68,103.38,103.65,33627.0,103.2999,103.4396,103.1403,103.4097,33627.0
2024-08-14 11:30:00,103.66,104.12,103.66,104.12,21421.0,103.4196,103.8786,103.4196,103.8786,21421.0
2024-08-14 12:00:00,104.08,104.12,102.99,103.09,34005.0,103.8387,103.8786,102.7512,102.851,34005.0
2024-08-14 12:30:00,103.15,103.31,102.91,103.2,26712.0,102.9108,103.0705,102.6714,102.9607,26712.0
2024-08-14 13:00:00,103.2,103.48,103.16,103.31,36448.0,102.9607,103.2401,102.9208,103.0705,36448.0
2024-08-14 13:30:00,103.31,103.56,103.04,103.04,37963.0,103.0705,103.3199,102.8011,102.8011,37963.0
2024-08-14 14:00:00,103.03,103.35,102.91,103.35,29900.0,102.7911,103.1104,102.6714,103.1104,29900.0
2024-08-14 14:30:00,103.37,103.37,103.04,103.25,34007.0,103.1303,103.1303,102.8011,103.0106,34007.0
2024-08-14 15:00:00,103.25,103.27,102.88,102.9,35837.0,103.0106,103.0306,102.6415,102.6614,35837.0
2024-08-14 15:30:00,102.89,103.51,102.64,103.26,149169.0,102.6514,103.27,102.402,103.0206,149169.0
2024-08-15 09:30:00,105.11,106.82,104.48,106.62,85932.0,104.9446,106.6519,104.3156,106.4523,85932.0
2024-08-15 10:00:00,106.68,106.88,106.1,106.7,25121.0,106.5122,106.7118,105.9331,106.5321,25121.0
2024-08-15 10:30:00,106.66,107.4,106.66,107.21,63261.0,106.4922,107.231,106.4922,107.0413,63261.0
2024-08-15 11:00:00,107.29,107.99,107.29,107.9,33701.0,107.1212,107.8201,107.1212,107.7302,33701.0
2024-08-15 11:30:00,107.93,108.03,107.66,107.84,19222.0,107.7602,107.86,107.4906,107.6703,19222.0
2024-08-15 12:00:00,107.76,108.21,107.7,108.05,30146.0,107.5905,108.0398,107.5306,107.88,30146.0
2024-08-15 12:30:00,108.1,108.1,107.24,107.43,27222.0,107.9299,107.9299,107.0713,107.261,27222.0
2024-08-15 13:00:00,107.45,107.45,106.97,107.25,23237.0,107.281,107.281,106.8017,107.0813,23237.0
2024-08-15 13:30:00,107.26,107.62,107.15,107.42,30743.0,107.0913,107.4507,106.9814,107.251,30743.0
2024-08-15 14:00:00,107.52,107.64,107.26,107.38,22164.0,107.3508,107.4707,107.0913,107.2111,22164.0
2024-08-15 14:30:00,107.38,107.72,107.35,107.51,33746.0,107.2111,107.5505,107.1811,107.3409,33746.0
2024-08-15 15:00:00,107.47,107.51,107.14,107.17,34172.0,107.3009,107.3409,106.9714,107.0014,34172.0
2024-08-15 15:30:00,107.17,107.26,106.45,107.06,165677.0,107.0014,107.0913,106.2825,106.8916,165677.0
2024-08-16 09:30:00,106.61,106.88,105.72,105.95,30273.0,106.4423,106.7118,105.5537,105.7833,30273.0
2024-08-16 10:00:00,105.76,106.6,105.58,105.95,33049.0,105.5936,106.4323,105.4139,105.7833,33049.0
2024-08-16 10:30:00,106.0,106.16,105.07,105.47,38212.0,105.8332,105.993,104.9047,105.3041,38212.0
2024-08-16 11:00:00,105.58,105.8,105.41,105.63,22101.0,105.4139,105.6335,105.2442,105.4638,22101.0
2024-08-16 11:30:00,105.63,105.85,105.52,105.64,11643.0,105.4638,105.6835,105.354,105.4738,11643.0
2024-08-16 12:00:00,105.68,106.03,105.61,105.99,12876.0,105.5137,105.8632,105.4438,105.8232,12876.0
2024-08-16 12:30:00,105.95,106.31,105.95,106.17,15867.0,105.7833,106.1427,105.7833,106.003,15867.0
2024-08-16 13:00:00,106.2,106.31,105.9,106.08,13797.0,106.0329,106.1427,105.7334,105.9131,13797.0
2024-08-16 13:30:00,106.16,106.23,105.86,106.1,19013.0,105.993,106.0629,105.6935,105.9331,19013.0
2024-08-16 14:00:00,106.09,106.21,105.99,106.15,21257.0,105.9231,106.0429,105.8232,105.983,21257.0
2024-08-16 14:30:00,106.19,106.42,106.03,106.29,17179.0,106.0229,106.2526,105.8632,106.1228,17179.0
2024-08-16 15:00:00,106.31,106.42,106.04,106.06,21718.0,106.1427,106.2526,105.8732,105.8931,21718.0
2024-08-16 15:30:00,106.05,106.5,106.04,106.3,98978.0,105.8832,106.3324,105.8732,106.1328,98978.0
2024-08-19 09:30:00,106.63,106.81,106.05,106.12,18738.0,106.4622,106.642,105.8832,105.953,18738.0
2024-08-19 10:00:00,106.19,106.47,105.78,106.36,25673.0,106.0229,106.3025,105.6136,106.1927,25673.0
2024-08-19 10:30:00,106.35,107.0,106.24,106.92,24156.0,106.1827,106.8317,106.0729,106.7518,24156.0
2024-08-19 11:00:00,106.98,107.13,106.82,106.87,17880.0,106.8117,106.9615,106.6519,106.7019,17880.0
2024-08-19 11:30:00,106.79,106.99,106.46,106.54,19767.0,106.622,106.8217,106.2925,106.3724,19767.0
2024-08-19 12:00:00,106.48,107.15,106.48,107.12,9011.0,106.3125,106.9814,106.3125,106.9515,9011.0
2024-08-19 12:30:00,107.01,107.08,106.72,106.88,20024.0,106.8416,106.9115,106.5521,106.7118,20024.0
2024-08-19 13:00:00,106.89,107.51,106.82,107.51,10913.0,106.7218,107.3409,106.6519,107.3409,10913.0
2024-08-19 13:30:00,107.42,107.51,107.28,107.41,15998.0,107.251,107.3409,107.1112,107.241,15998.0
2024-08-19 14:00:00,107.42,107.48,107.21,107.31,14427.0,107.251,107.3109,107.0413,107.1412,14427.0
2024-08-19 14:30:00,107.34,107.51,107.15,107.23,21842.0,107.1711,107.3409,106.9814,107.0613,21842.0
2024-08-19 15:00:00,107.23,107.42,107.16,107.39,22507.0,107.0613,107.251,106.9914,107.221,22507.0
2024-08-19 15:30:00,107.39,107.55,107.1,107.49,96074.0,107.221,107.3808,106.9315,107.3209,96074.0
2024-08-20 09:30:00,107.29,108.11,106.98,108.08,9258.0,107.1212,107.9399,106.8117,107.91,9258.0
2024-08-20 10:00:00,108.07,108.07,107.16,107.22,17022.0,107.9,107.9,106.9914,107.0513,17022.0
2024-08-20 10:30:00,107.25,107.4,106.91,107.07,17836.0,107.0813,107.231,106.7418,106.9015,17836.0
2024-08-20 11:00:00,106.98,107.21,106.95,107.0,13367.0,106.8117,107.0413,106.7817,106.8317,13367.0
2024-08-20 11:30:00,106.96,107.35,106.88,107.35,13660.0,106.7917,107.1811,106.7118,107.1811,13660.0
2024-08-20 12:00:00,107.4,107.41,107.06,107.07,11803.0,107.231,107.241,106.8916,106.9015,11803.0
2024-08-20 12:30:00,107.06,107.14,106.95,107.05,13633.0,106.8916,106.9714,106.7817,106.8816,13633.0
2024-08-20 13:00:00,106.97,107.06,106.81,106.95,12078.0,106.8017,106.8916,106.642,106.7817,12078.0
2024-08-20 13:30:00,106.97,107.35,106.96,107.23,16690.0,106.8017,107.1811,106.7917,107.0613,16690.0
2024-08-20 14:00:00,107.23,107.41,107.17,107.37,25536.0,107.0613,107.241,107.0014,107.2011,25536.0
2024-08-20 14:30:00,107.31,107.79,107.31,107.79,17067.0,107.1412,107.6204,107.1412,107.6204,17067.0
2024-08-20 15:00:00,107.75,107.86,107.36,107.42,23610.0,107.5805,107.6903,107.1911,107.251,23610.0
2024-08-20 15:30:00,107.41,107.44,106.62,106.81,113513.0,107.241,107.271,106.4523,106.642,113513.0
2024-08-21 09:30:00,107.56,108.11,107.02,107.92,55769.0,107.3908,107.9399,106.8516,107.7502,55769.0
2024-08-21 10:00:00,107.81,108.56,107.81,108.45,31276.0,107.6404,108.3892,107.6404,108.2794,31276.0
2024-08-21 10:30:00,108.45,108.92,107.69,108.04,20172.0,108.2794,108.7486,107.5206,107.87,20172.0
2024-08-21 11:00:00,108.06,108.38,107.95,108.2,8078.0,107.89,108.2095,107.7802,108.0298,8078.0
2024-08-21 11:30:00,108.2,108.38,108.13,108.27,13700.0,108.0298,108.2095,107.9599,108.0997,13700.0
2024-08-21 12:00:00,108.2,108.77,108.18,108.66,13413.0,108.0298,108.5989,108.0098,108.489,13413.0
2024-08-21 12:30:00,108.67,108.74,108.49,108.67,11654.0,108.499,108.5689,108.3193,108.499,11654.0
2024-08-21 13:00:00,108.71,108.83,108.34,108.42,14102.0,108.539,108.6588,108.1696,108.2494,14102.0
2024-08-21 13:30:00,108.51,108.63,108.38,108.5,11533.0,108.3393,108.4591,108.2095,108.3293,11533.0
2024-08-21 14:00:00,108.56,108.96,108.51,108.91,30481.0,108.3892,108.7886,108.3393,108.7387,30481.0
2024-08-21 14:30:00,108.91,109.04,108.79,108.85,19335.0,108.7387,108.8684,108.6188,108.6787,19335.0
2024-08-21 15:00:00,108.78,108.86,108.15,108.54,21447.0,108.6089,108.6887,107.9799,108.3692,21447.0
2024-08-21 15:30:00,108.53,108.74,108.2,108.54,109780.0,108.3593,108.5689,108.0298,108.3692,109780.0
2024-08-22 09:30:00,108.73,109.27,107.89,107.98,14043.0,108.5589,109.0981,107.7203,107.8101,14043.0
2024-08-22 10:00:00,108.07,108.27,107.82,108.21,11490.0,107.9,108.0997,107.6504,108.0398,11490.0
2024-08-22 10:30:00,108.2,108.26,107.92,108.26,9777.0,108.0298,108.0897,107.7502,108.0897,9777.0
2024-08-22 11:00:00,108.25,108.48,107.67,108.05,13417.0,108.0797,108.3093,107.5006,107.88,13417.0
2024-08-22 11:30:00,107.83,108.01,107.52,107.8,23894.0,107.6604,107.8401,107.3508,107.6304,23894.0
2024-08-22 12:00:00,107.86,108.37,107.77,108.33,8882.0,107.6903,108.1995,107.6004,108.1596,8882.0
2024-08-22 12:30:00,108.33,108.41,107.71,107.78,12168.0,108.1596,108.2394,107.5405,107.6104,12168.0
2024-08-22 13:00:00,107.75,108.06,107.69,107.93,10516.0,107.5805,107.89,107.5206,107.7602,10516.0
2024-08-22 13:30:00,107.85,107.85,107.46,107.52,11884.0,107.6803,107.6803,107.2909,107.3508,11884.0
2024-08-22 14:00:00,107.43,107.73,107.41,107.73,12850.0,107.261,107.5605,107.241,107.5605,12850.0
2024-08-22 14:30:00,107.68,107.9,107.66,107.73,16573.0,107.5106,107.7302,107.4906,107.5605,16573.0
2024-08-22 15:00:00,107.75,108.02,107.54,107.55,19338.0,107.5805,107.8501,107.3708,107.3808,19338.0
2024-08-22 15:30:00,107.51,107.6,107.0,107.23,115778.0,107.3409,107.4307,106.8317,107.0613,115778.0
2024-08-23 09:30:00,108.49,108.49,107.37,107.57,21661.0,108.3193,108.3193,107.2011,107.4008,21661.0
2024-08-23 10:00:00,107.58,109.44,107.57,109.13,57597.0,107.4107,109.2678,107.4008,108.9583,57597.0
2024-08-23 10:30:00,109.02,109.25,107.46,108.13,54441.0,108.8485,109.0781,107.2909,107.9599,54441.0
2024-08-23 11:00:00,108.03,109.53,108.0,109.31,68980.0,107.86,109.3577,107.8301,109.138,68980.0
2024-08-23 11:30:00,109.3,109.46,108.64,108.65,32371.0,109.128,109.2878,108.4691,108.4791,32371.0
2024-08-23 12:00:00,108.66,108.69,108.17,108.17,32347.0,108.489,108.519,107.9998,107.9998,32347.0
2024-08-23 12:30:00,108.27,108.66,108.13,108.35,56020.0,108.0997,108.489,107.9599,108.1795,56020.0
2024-08-23 13:00:00,108.35,108.86,108.28,108.82,44405.0,108.1795,108.6887,108.1096,108.6488,44405.0
2024-08-23 13:30:00,108.82,109.07,108.77,108.92,29644.0,108.6488,108.8984,108.5989,108.7486,29644.0
2024-08-23 14:00:00,108.94,108.95,108.71,108.87,43173.0,108.7686,108.7786,108.539,108.6987,43173.0
2024-08-23 14:30:00,108.82,109.0,108.65,108.88,39241.0,108.6488,108.8285,108.4791,108.7087,39241.0
2024-08-23 15:00:00,108.84,109.25,108.64,109.09,56077.0,108.6688,109.0781,108.4691,108.9184,56077.0
2024-08-23 15:30:00,109.09,109.12,108.14,108.51,266778.0,108.9184,108.9483,107.9699,108.3393,266778.0
2024-08-26 09:30:00,109.0,109.73,108.51,109.73,58120.0,108.8285,109.5574,108.3393,109.5574,58120.0
2024-08-26 10:00:00,109.77,109.81,109.0,109.15,50757.0,109.5973,109.6372,108.8285,108.9783,50757.0
2024-08-26 10:30:00,109.14,109.26,108.52,108.84,22348.0,108.9683,109.0881,108.3493,108.6688,22348.0
2024-08-26 11:00:00,108.87,108.93,108.41,108.55,22338.0,108.6987,108.7586,108.2394,108.3792,22338.0
2024-08-26 11:30:00,108.54,108.59,108.11,108.17,17653.0,108.3692,108.4192,107.9399,107.9998,17653.0
2024-08-26 12:00:00,108.17,108.84,108.17,108.84,26928.0,107.9998,108.6688,107.9998,108.6688,26928.0
2024-08-26 12:30:00,108.82,109.15,108.79,109.06,18026.0,108.6488,108.9783,108.6188,108.8884,18026.0
2024-08-26 13:00:00,109.09,109.38,109.03,109.25,23230.0,108.9184,109.2079,108.8585,109.0781,23230.0
2024-08-26 13:30:00,109.2,109.2,108.63,108.67,20968.0,109.0282,109.0282,108.4591,108.499,20968.0
2024-08-26 14:00:00,108.63,108.93,108.45,108.9,21913.0,108.4591,108.7586,108.2794,108.7287,21913.0
2024-08-26 14:30:00,108.93,109.44,108.91,109.19,32651.0,108.7586,109.2678,108.7387,109.0182,32651.0
2024-08-26 15:00:00,109.2,109.31,108.89,108.89,50663.0,109.0282,109.138,108.7187,108.7187,50663.0
2024-08-26 15:30:00,108.83,108.83,108.4,108.67,170094.0,108.6588,108.6588,108.2295,108.499,170094.0
2024-08-27 09:30:00,107.86,107.86,106.71,106.8,44204.0,107.6903,107.6903,106.5421,106.632,44204.0
2024-08-27 10:00:00,106.93,107.81,106.89,107.77,29972.0,106.7618,107.6404,106.7218,107.6004,29972.0
2024-08-27 10:30:00,107.78,108.12,107.77,107.98,21844.0,107.6104,107.9499,107.6004,107.8101,21844.0
2024-08-27 11:00:00,108.09,108.1,107.3,107.3,28654.0,107.9199,107.9299,107.1312,107.1312,28654.0
2024-08-27 11:30:00,107.33,107.66,107.17,107.57,21089.0,107.1611,107.4906,107.0014,107.4008,21089.0
2024-08-27 12:00:00,107.59,107.59,107.24,107.4,27700.0,107.4207,107.4207,107.0713,107.231,27700.0
2024-08-27 12:30:00,107.34,107.54,107.12,107.41,24511.0,107.1711,107.3708,106.9515,107.241,24511.0
2024-08-27 13:00:00,107.5,107.7,107.34,107.7,24943.0,107.3309,107.5306,107.1711,107.5306,24943.0
2024-08-27 13:30:00,107.71,107.95,107.57,107.8,23276.0,107.5405,107.7802,107.4008,107.6304,23276.0
2024-08-27 14:00:00,107.78,107.85,107.62,107.64,21816.0,107.6104,107.6803,107.4507,107.4707,21816.0
2024-08-27 14:30:00,107.62,107.77,107.56,107.7,25343.0,107.4507,107.6004,107.3908,107.5306,25343.0
2024-08-27 15:00:00,107.68,107.83,107.56,107.77,33547.0,107.5106,107.6604,107.3908,107.6004,33547.0
2024-08-27 15:30:00,107.75,107.86,107.44,107.57,185095.0,107.5805,107.6903,107.271,107.4008,185095.0
2024-08-28 09:30:00,107.3,107.64,107.1,107.32,31641.0,107.1312,107.4707,106.9315,107.1512,31641.0
2024-08-28 10:00:00,107.32,108.21,107.09,107.9,40230.0,107.1512,108.0398,106.9215,107.7302,40230.0
2024-08-28 10:30:00,108.03,108.46,107.8,107.92,19558.0,107.86,108.2894,107.6304,107.7502,19558.0
2024-08-28 11:00:00,107.86,107.91,107.32,107.45,48571.0,107.6903,107.7402,107.1512,107.281,48571.0
2024-08-28 11:30:00,107.45,107.82,107.25,107.77,27876.0,107.281,107.6504,107.0813,107.6004,27876.0
2024-08-28 12:00:00,107.77,107.86,107.2,107.36,27846.0,107.6004,107.6903,107.0313,107.1911,27846.0
2024-08-28 12:30:00,107.36,108.07,107.35,107.82,24433.0,107.1911,107.9,107.1811,107.6504,24433.0
2024-08-28 13:00:00,107.79,107.89,107.41,107.44,46636.0,107.6204,107.7203,107.241,107.271,46636.0
2024-08-28 13:30:00,107.44,107.8,107.3,107.3,21328.0,107.271,107.6304,107.1312,107.1312,21328.0
2024-08-28 14:00:00,107.35,107.46,107.16,107.3,30634.0,107.1811,107.2909,106.9914,107.1312,30634.0
2024-08-28 14:30:00,107.34,107.79,107.16,107.73,52842.0,107.1711,107.6204,106.9914,107.5605,52842.0
2024-08-28 15:00:00,107.85,108.07,107.5,107.76,47942.0,107.6803,107.9,107.3309,107.5905,47942.0
2024-08-28 15:30:00,107.74,107.82,107.3,107.3,184590.0,107.5705,107.6504,107.1312,107.1312,184590.0
2024-08-29 09:30:00,108.03,108.61,107.24,108.61,48254.0,107.86,108.4391,107.0713,108.4391,48254.0
2024-08-29 10:00:00,108.62,109.08,108.39,108.79,35469.0,108.4491,108.9084,108.2195,108.6188,35469.0
2024-08-29 10:30:00,108.83,109.17,108.68,109.04,37670.0,108.6588,108.9982,108.509,108.8684,37670.0
2024-08-29 11:00:00,109.09,109.45,108.87,109.44,52777.0,108.9184,109.2778,108.6987,109.2678,52777.0
2024-08-29 11:30:00,109.44,109.64,109.34,109.5,24606.0,109.2678,109.4675,109.168,109.3277,24606.0
2024-08-29 12:00:00,109.39,109.64,109.25,109.43,15693.0,109.2179,109.4675,109.0781,109.2578,15693.0
2024-08-29 12:30:00,109.51,109.56,109.35,109.47,18974.0,109.3377,109.3876,109.178,109.2978,18974.0
2024-08-29 13:00:00,109.48,109.61,109.43,109.49,15534.0,109.3078,109.4376,109.2578,109.3177,15534.0
2024-08-29 13:30:00,109.5,109.78,109.47,109.69,24950.0,109.3277,109.6073,109.2978,109.5174,24950.0
2024-08-29 14:00:00,109.69,109.74,109.19,109.22,37517.0,109.5174,109.5673,109.0182,109.0482,37517.0
2024-08-29 14:30:00,109.14,109.21,108.13,108.38,30983.0,108.9683,109.0382,107.9599,108.2095,30983.0
2024-08-29 15:00:00,108.52,108.63,107.99,108.53,36037.0,108.3493,108.4591,107.8201,108.3593,36037.0
2024-08-29 15:30:00,108.55,108.77,107.53,107.66,284178.0,108.3792,108.5989,107.3608,107.4906,284178.0
2024-08-30 09:30:00,108.89,109.49,108.71,109.14,35450.0,108.7187,109.3177,108.539,108.9683,35450.0
2024-08-30 10:00:00,109.14,109.36,108.42,108.63,37559.0,108.9683,109.1879,108.2494,108.4591,37559.0
2024-08-30 10:30:00,108.63,109.19,108.43,108.46,50057.0,108.4591,109.0182,108.2594,108.2894,50057.0
2024-08-30 11:00:00,108.44,108.68,108.13,108.13,29668.0,108.2694,108.509,107.9599,107.9599,29668.0
2024-08-30 11:30:00,108.05,108.26,107.73,108.15,37370.0,107.88,108.0897,107.5605,107.9799,37370.0
2024-08-30 12:00:00,108.15,108.39,107.87,108.13,32160.0,107.9799,108.2195,107.7003,107.9599,32160.0
2024-08-30 12:30:00,108.1,108.24,107.87,108.19,19889.0,107.9299,108.0697,107.7003,108.0198,19889.0
2024-08-30 13:00:00,108.19,108.37,107.78,107.98,40580.0,108.0198,108.1995,107.6104,107.8101,40580.0
2024-08-30 13:30:00,108.0,108.1,107.47,107.56,50554.0,107.8301,107.9299,107.3009,107.3908,50554.0
2024-08-30 14:00:00,107.56,108.01,107.52,108.01,62976.0,107.3908,107.8401,107.3508,107.8401,62976.0
2024-08-30 14:30:00,108.0,108.7,107.96,108.69,56861.0,107.8301,108.529,107.7901,108.519,56861.0
2024-08-30 15:00:00,108.7,109.03,108.53,108.98,54246.0,108.529,108.8585,108.3593,108.8085,54246.0
2024-08-30 15:30:00,109.03,109.36,108.64,109.25,258596.0,108.8585,109.1879,108.4691,109.0781,258596.0
2024-09-03 09:30:00,106.75,107.6,106.19,106.52,82125.0,106.5821,107.4307,106.0229,106.3524,82125.0
2024-09-03 10:00:00,106.54,106.54,105.27,105.4,56688.0,106.3724,106.3724,105.1044,105.2342,56688.0
2024-09-03 10:30:00,105.53,105.63,104.75,104.84,44427.0,105.364,105.4638,104.5852,104.6751,44427.0
2024-09-03 11:00:00,104.85,105.22,104.72,104.89,46542.0,104.685,105.0545,104.5552,104.725,46542.0
2024-09-03 11:30:00,104.87,104.96,104.36,104.74,42874.0,104.705,104.7949,104.1958,104.5752,42874.0
2024-09-03 12:00:00,104.75,104.78,104.41,104.71,42939.0,104.5852,104.6152,104.2457,104.5453,42939.0
2024-09-03 12:30:00,104.69,104.74,104.34,104.35,32383.0,104.5253,104.5752,104.1758,104.1858,32383.0
2024-09-03 13:00:00,104.32,104.52,104.11,104.45,34444.0,104.1559,104.3556,103.9462,104.2857,34444.0
2024-09-03 13:30:00,104.43,104.43,104.02,104.02,93275.0,104.2657,104.2657,103.8563,103.8563,93275.0
2024-09-03 14:00:00,104.05,104.11,103.75,103.82,48384.0,103.8863,103.9462,103.5868,103.6567,48384.0
2024-09-03 14:30:00,103.88,103.99,103.52,103.76,82649.0,103.7166,103.8264,103.3571,103.5968,82649.0
2024-09-03 15:00:00,103.77,103.92,103.57,103.69,67577.0,103.6067,103.7565,103.4071,103.5269,67577.0
2024-09-03 15:30:00,103.7,103.83,103.12,103.4,398065.0,103.5369,103.6666,102.9578,103.2373,398065.0
2024-09-04 09:30:00,102.7,103.39,102.05,103.23,34848.0,102.5384,103.2273,101.8894,103.0676,34848.0
2024-09-04 10:00:00,103.13,103.74,102.36,103.25,47046.0,102.9677,103.5768,102.199,103.0876,47046.0
2024-09-04 10:30:00,103.43,104.12,103.29,104.02,34654.0,103.2673,103.9562,103.1275,103.8563,34654.0
2024-09-04 11:00:00,104.07,104.31,103.57,103.57,31887.0,103.9063,104.1459,103.4071,103.4071,31887.0
2024-09-04 11:30:00,103.54,104.17,103.41,103.89,43273.0,103.3771,104.0061,103.2473,103.7266,43273.0
2024-09-04 12:00:00,103.88,104.08,103.78,103.95,28680.0,103.7166,103.9163,103.6167,103.7865,28680.0
2024-09-04 12:30:00,103.93,104.23,103.87,103.97,35095.0,103.7665,104.066,103.7066,103.8064,35095.0
2024-09-04 13:00:00,103.97,104.44,103.93,104.37,27423.0,103.8064,104.2757,103.7665,104.2058,27423.0
2024-09-04 13:30:00,104.33,104.46,104.27,104.4,28533.0,104.1659,104.2957,104.106,104.2357,28533.0
2024-09-04 14:00:00,104.3,104.33,104.14,104.3,30978.0,104.1359,104.1659,103.9762,104.1359,30978.0
2024-09-04 14:30:00,104.26,104.37,103.48,103.49,46383.0,104.096,104.2058,103.3172,103.3272,46383.0
2024-09-04 15:00:00,103.48,103.7,103.24,103.7,32531.0,103.3172,103.5369,103.0776,103.5369,32531.0
2024-09-04 15:30:00,103.67,104.14,103.41,103.6,187641.0,103.5069,103.9762,103.2473,103.437,187641.0
2024-09-05 09:30:00,103.32,104.46,102.76,102.98,35629.0,103.1574,104.2957,102.5983,102.818,35629.0
2024-09-05 10:00:00,103.04,104.27,102.97,103.81,31438.0,102.8779,104.106,102.808,103.6467,31438.0
2024-09-05 10:30:00,103.91,103.98,102.72,102.88,24110.0,103.7465,103.8164,102.5584,102.7181,24110.0
2024-09-05 11:00:00,102.89,102.99,102.31,102.31,25668.0,102.7281,102.828,102.149,102.149,25668.0
2024-09-05 11:30:00,102.33,102.62,102.23,102.27,17044.0,102.169,102.4586,102.0692,102.1091,17044.0
2024-09-05 12:00:00,102.26,102.58,102.11,102.56,19912.0,102.0991,102.4186,101.9494,102.3986,19912.0
2024-09-05 12:30:00,102.57,102.57,102.37,102.43,21343.0,102.4086,102.4086,102.2089,102.2688,21343.0
2024-09-05 13:00:00,102.47,102.65,102.34,102.35,15367.0,102.3088,102.4885,102.179,102.189,15367.0
2024-09-05 13:30:00,102.34,103.03,102.34,103.02,14029.0,102.179,102.8679,102.179,102.8579,14029.0
2024-09-05 14:00:00,103.08,103.15,102.74,102.74,24289.0,102.9178,102.9877,102.5784,102.5784,24289.0
2024-09-05 14:30:00,102.72,103.16,102.7,103.1,23238.0,102.5584,102.9977,102.5384,102.9378,23238.0
2024-09-05 15:00:00,102.98,103.04,102.44,102.8,31582.0,102.818,102.8779,102.2788,102.6383,31582.0
2024-09-05 15:30:00,102.79,103.04,102.09,102.58,220900.0,102.6283,102.8779,101.9294,102.4186,220900.0
2024-09-06 09:30:00,102.21,103.24,102.09,102.47,37275.0,102.0492,103.0776,101.9294,102.3088,37275.0
2024-09-06 10:00:00,102.42,102.78,101.81,101.87,38164.0,102.2589,102.6183,101.6498,101.7097,38164.0
2024-09-06 10:30:00,101.79,102.12,100.97,101.09,59872.0,101.6299,101.9593,100.8111,100.931,59872.0
2024-09-06 11:00:00,101.17,102.17,100.85,100.85,32566.0,101.0108,102.0093,100.6913,100.6913,32566.0
2024-09-06 11:30:00,100.95,101.21,100.67,100.82,28908.0,100.7912,101.0508,100.5116,100.6614,28908.0
2024-09-06 12:00:00,100.79,100.86,100.4,100.41,31819.0,100.6314,100.7013,100.242,100.252,31819.0
2024-09-06 12:30:00,100.4,100.53,100.17,100.31,40101.0,100.242,100.3718,100.0124,100.1522,40101.0
2024-09-06 13:00:00,100.34,101.3,100.24,101.01,45373.0,100.1821,101.1406,100.0823,100.8511,45373.0
2024-09-06 13:30:00,100.92,101.24,100.67,101.21,21827.0,100.7612,101.0807,100.5116,101.0508,21827.0
2024-09-06 14:00:00,101.19,101.29,100.76,100.91,40392.0,101.0308,101.1306,100.6015,100.7512,40392.0
2024-09-06 14:30:00,100.9,101.07,100.81,100.99,31548.0,100.7413,100.911,100.6514,100.8311,31548.0
2024-09-06 15:00:00,101.05,101.36,101.02,101.29,49116.0,100.891,101.2005,100.8611,101.1306,49116.0
2024-09-06 15:30:00,101.29,101.35,100.94,101.09,142777.0,101.1306,101.1905,100.7812,100.931,142777.0
2024-09-09 09:30:00,102.0,103.3,101.52,103.3,57190.0,101.8395,103.1375,101.3603,103.1375,57190.0
2024-09-09 10:00:00,103.3,104.14,103.29,103.84,43475.0,103.1375,103.9762,103.1275,103.6766,43475.0
2024-09-09 10:30:00,103.79,103.82,103.19,103.53,38765.0,103.6267,103.6567,103.0277,103.3671,38765.0
2024-09-09 11:00:00,103.53,104.34,103.45,104.33,27195.0,103.3671,104.1758,103.2872,104.1659,27195.0
2024-09-09 11:30:00,104.36,104.61,104.19,104.61,37550.0,104.1958,104.4454,104.0261,104.4454,37550.0
2024-09-09 12:00:00,104.62,104.79,104.34,104.37,58439.0,104.4554,104.6251,104.1758,104.2058,58439.0
2024-09-09 12:30:00,104.36,104.73,104.33,104.68,43740.0,104.1958,104.5652,104.1659,104.5153,43740.0
2024-09-09 13:00:00,104.68,104.83,104.24,104.28,30326.0,104.5153,104.6651,104.076,104.1159,30326.0
2024-09-09 13:30:00,104.24,104.24,103.28,103.28,35492.0,104.076,104.076,103.1175,103.1175,35492.0
2024-09-09 14:00:00,103.27,103.34,102.62,103.0,71429.0,103.1075,103.1774,102.4586,102.838,71429.0
2024-09-09 14:30:00,103.03,103.34,102.75,103.03,40952.0,102.8679,103.1774,102.5883,102.8679,40952.0
2024-09-09 15:00:00,103.03,103.18,102.85,102.95,49834.0,102.8679,103.0177,102.6882,102.788,49834.0
2024-09-09 15:30:00,102.95,102.95,101.93,102.71,393833.0,102.788,102.788,101.7696,102.5484,393833.0
2024-09-10 09:30:00,102.93,102.93,101.03,102.1,43758.0,102.7681,102.7681,100.8711,101.9394,43758.0
2024-09-10 10:00:00,102.02,102.03,101.06,101.62,61144.0,101.8595,101.8695,100.901,101.4601,61144.0
2024-09-10 10:30:00,101.57,101.67,101.22,101.44,45811.0,101.4102,101.51,101.0608,101.2804,45811.0
2024-09-10 11:00:00,101.42,102.11,101.35,102.08,67177.0,101.2604,101.9494,101.1905,101.9194,67177.0
2024-09-10 11:30:00,102.01,102.01,100.93,100.93,50327.0,101.8495,101.8495,100.7712,100.7712,50327.0
2024-09-10 12:00:00,101.04,101.47,100.78,101.36,32897.0,100.881,101.3104,100.6214,101.2005,32897.0
2024-09-10 12:30:00,101.38,101.81,101.34,101.63,45001.0,101.2205,101.6498,101.1806,101.4701,45001.0
2024-09-10 13:00:00,101.63,101.89,101.56,101.65,22324.0,101.4701,101.7297,101.4002,101.4901,22324.0
2024-09-10 13:30:00,101.65,101.78,101.55,101.64,29013.0,101.4901,101.6199,101.3902,101.4801,29013.0
2024-09-10 14:00:00,101.64,101.98,101.6,101.98,27309.0,101.4801,101.8196,101.4402,101.8196,27309.0
2024-09-10 14:30:00,101.96,102.22,101.86,101.88,40789.0,101.7996,102.0592,101.6997,101.7197,40789.0
2024-09-10 15:00:00,101.88,102.07,101.62,102.06,77897.0,101.7197,101.9094,101.4601,101.8994,77897.0
2024-09-10 15:30:00,102.04,102.1,101.57,101.64,269934.0,101.8795,101.9394,101.4102,101.4801,269934.0
2024-09-11 09:30:00,101.28,101.78,100.26,100.87,94821.0,101.1207,101.6199,100.1023,100.7113,94821.0
2024-09-11 10:00:00,100.74,100.93,100.21,100.23,27574.0,100.5815,100.7712,100.0523,100.0723,27574.0
2024-09-11 10:30:00,100.2,100.29,99.67,100.06,38083.0,100.0424,100.1322,99.5132,99.9026,38083.0
2024-09-11 11:00:00,99.98,100.79,99.9,100.54,33383.0,99.8227,100.6314,99.7428,100.3818,33383.0
2024-09-11 11:30:00,100.6,101.0,100.19,100.56,50778.0,100.4417,100.8411,100.0324,100.4018,50778.0
2024-09-11 12:00:00,100.58,101.65,100.57,101.61,47875.0,100.4218,101.4901,100.4118,101.4501,47875.0
2024-09-11 12:30:00,101.65,101.65,101.37,101.47,26655.0,101.4901,101.4901,101.2105,101.3104,26655.0
2024-09-11 13:00:00,101.52,102.03,101.49,102.03,29900.0,101.3603,101.8695,101.3303,101.8695,29900.0
2024-09-11 13:30:00,102.07,102.47,101.98,102.37,22381.0,101.9094,102.3088,101.8196,102.2089,22381.0
2024-09-11 14:00:00,102.38,102.67,102.23,102.58,53129.0,102.2189,102.5085,102.0692,102.4186,53129.0
2024-09-11 14:30:00,102.58,102.96,102.46,102.49,45597.0,102.4186,102.798,102.2988,102.3288,45597.0
2024-09-11 15:00:00,102.49,103.19,102.41,103.09,49450.0,102.3288,103.0277,102.2489,102.9278,49450.0
2024-09-11 15:30:00,103.11,103.62,102.94,103.43,223198.0,102.9478,103.457,102.778,103.2673,223198.0
2024-09-12 09:30:00,103.46,103.68,102.57,103.16,48329.0,103.2972,103.5169,102.4086,102.9977,48329.0
2024-09-12 10:00:00,103.13,103.69,102.72,103.63,36452.0,102.9677,103.5269,102.5584,103.467,36452.0
2024-09-12 10:30:00,103.56,103.94,103.51,103.59,29229.0,103.3971,103.7765,103.3472,103.427,29229.0
2024-09-12 11:00:00,103.59,104.05,103.37,103.89,30266.0,103.427,103.8863,103.2074,103.7266,30266.0
2024-09-12 11:30:00,103.82,104.05,103.71,103.76,24329.0,103.6567,103.8863,103.5468,103.5968,24329.0
2024-09-12 12:00:00,103.74,104.12,103.74,104.12,14825.0,103.5768,103.9562,103.5768,103.9562,14825.0
2024-09-12 12:30:00,104.07,104.28,103.86,104.2,26815.0,103.9063,104.1159,103.6966,104.0361,26815.0
2024-09-12 13:00:00,104.26,104.49,103.62,103.64,74454.0,104.096,104.3256,103.457,103.4769,74454.0
2024-09-12 13:30:00,103.63,104.91,103.53,104.71,49314.0,103.467,104.7449,103.3671,104.5453,49314.0
2024-09-12 14:00:00,104.66,104.73,104.24,104.28,19325.0,104.4953,104.5652,104.076,104.1159,19325.0
2024-09-12 14:30:00,104.31,104.34,103.34,103.89,33605.0,104.1459,104.1758,103.1774,103.7266,33605.0
2024-09-12 15:00:00,103.89,104.09,103.69,103.73,29961.0,103.7266,103.9262,103.5269,103.5668,29961.0
2024-09-12 15:30:00,103.73,103.9,103.45,103.8,193383.0,103.5668,103.7365,103.2872,103.6367,193383.0
2024-09-13 09:30:00,104.73,105.68,104.45,105.3,156556.0,104.5652,105.5137,104.2857,105.1343,156556.0
2024-09-13 10:00:00,105.43,105.72,104.86,105.2,77666.0,105.2641,105.5537,104.695,105.0345,77666.0
2024-09-13 10:30:00,105.14,106.42,105.0,105.77,804868.0,104.9746,106.2526,104.8348,105.6036,804868.0
2024-09-13 11:00:00,105.77,106.12,105.62,105.91,34605.0,105.6036,105.953,105.4538,105.7434,34605.0
2024-09-13 11:30:00,105.84,106.27,105.73,106.06,23358.0,105.6735,106.1028,105.5637,105.8931,23358.0
2024-09-13 12:00:00,106.08,106.43,105.99,106.26,43271.0,105.9131,106.2626,105.8232,106.0928,43271.0
2024-09-13 12:30:00,106.27,106.58,106.17,106.53,42087.0,106.1028,106.4123,106.003,106.3624,42087.0
2024-09-13 13:00:00,106.56,106.64,106.45,106.63,20795.0,106.3924,106.4722,106.2825,106.4622,20795.0
2024-09-13 13:30:00,106.65,106.88,106.23,106.31,72549.0,106.4822,106.7118,106.0629,106.1427,72549.0
2024-09-13 14:00:00,106.29,106.41,106.03,106.3,36298.0,106.1228,106.2426,105.8632,106.1328,36298.0
2024-09-13 14:30:00,106.3,106.34,105.94,106.02,75269.0,106.1328,106.1727,105.7733,105.8532,75269.0
2024-09-13 15:00:00,106.02,106.15,105.68,106.14,76381.0,105.8532,105.983,105.5137,105.973,76381.0
2024-09-13 15:30:00,106.13,106.5,105.87,105.9,257781.0,105.963,106.3324,105.7034,105.7334,257781.0
2024-09-16 09:30:00,104.07,105.25,103.81,105.07,84214.0,103.9063,105.0844,103.6467,104.9047,84214.0
2024-09-16 10:00:00,105.07,105.8,104.87,105.03,91267.0,104.9047,105.6335,104.705,104.8648,91267.0
2024-09-16 10:30:00,105.03,105.29,104.89,105.09,64276.0,104.8648,105.1243,104.725,104.9247,64276.0
2024-09-16 11:00:00,105.06,105.39,105.0,105.13,46154.0,104.8947,105.2242,104.8348,104.9646,46154.0
2024-09-16 11:30:00,105.15,105.53,105.1,105.44,21202.0,104.9846,105.364,104.9346,105.2741,21202.0
2024-09-16 12:00:00,105.41,105.57,105.08,105.57,17864.0,105.2442,105.4039,104.9147,105.4039,17864.0
2024-09-16 12:30:00,105.55,105.55,105.26,105.36,20565.0,105.3839,105.3839,105.0944,105.1942,20565.0
2024-09-16 13:00:00,105.37,105.5,105.16,105.45,33472.0,105.2042,105.334,104.9946,105.2841,33472.0
2024-09-16 13:30:00,105.5,105.92,105.33,105.92,24352.0,105.334,105.7534,105.1643,105.7534,24352.0
2024-09-16 14:00:00,105.94,105.95,105.61,105.82,22341.0,105.7733,105.7833,105.4438,105.6535,22341.0
2024-09-16 14:30:00,105.81,105.97,105.51,105.95,37662.0,105.6435,105.8033,105.344,105.7833,37662.0
2024-09-16 15:00:00,105.94,105.95,105.55,105.73,60250.0,105.7733,105.7833,105.3839,105.5637,60250.0
2024-09-16 15:30:00,105.72,105.96,105.63,105.69,152839.0,105.5537,105.7933,105.4638,105.5237,152839.0
2024-09-17 09:30:00,106.07,106.62,106.05,106.49,66201.0,105.9031,106.4523,105.8832,106.3225,66201.0
2024-09-17 10:00:00,106.4,107.73,106.34,107.33,40316.0,106.2326,107.5605,106.1727,107.1611,40316.0
2024-09-17 10:30:00,107.4,107.66,107.03,107.13,91505.0,107.231,107.4906,106.8616,106.9615,91505.0
2024-09-17 11:00:00,107.13,107.53,107.1,107.49,87159.0,106.9615,107.3608,106.9315,107.3209,87159.0
2024-09-17 11:30:00,107.48,107.59,107.33,107.5,49418.0,107.3109,107.4207,107.1611,107.3309,49418.0
2024-09-17 12:00:00,107.54,107.59,106.7,106.92,32835.0,107.3708,107.4207,106.5321,106.7518,32835.0
2024-09-17 12:30:00,106.88,106.97,106.19,106.55,31386.0,106.7118,106.8017,106.0229,106.3824,31386.0
2024-09-17 13:00:00,106.58,106.9,106.34,106.85,17728.0,106.4123,106.7318,106.1727,106.6819,17728.0
2024-09-17 13:30:00,106.91,106.92,106.37,106.44,64080.0,106.7418,106.7518,106.2027,106.2725,64080.0
2024-09-17 14:00:00,106.43,106.54,106.26,106.37,57367.0,106.2626,106.3724,106.0928,106.2027,57367.0
2024-09-17 14:30:00,106.37,106.38,106.07,106.25,50254.0,106.2027,106.2126,105.9031,106.0828,50254.0
2024-09-17 15:00:00,106.23,106.6,106.15,106.33,44922.0,106.0629,106.4323,105.983,106.1627,44922.0
2024-09-17 15:30:00,106.32,107.02,106.23,106.84,142638.0,106.1527,106.8516,106.0629,106.6719,142638.0
2024-09-18 09:30:00,107.51,109.04,107.28,108.64,57918.0,107.3409,108.8684,107.1112,108.4691,57918.0
2024-09-18 10:00:00,108.46,108.46,107.19,107.39,33405.0,108.2894,108.2894,107.0214,107.221,33405.0
2024-09-18 10:30:00,107.4,107.68,107.11,107.47,27783.0,107.231,107.5106,106.9415,107.3009,27783.0
2024-09-18 11:00:00,107.47,108.41,107.47,108.15,37977.0,107.3009,108.2394,107.3009,107.9799,37977.0
2024-09-18 11:30:00,108.18,108.24,107.62,107.82,31304.0,108.0098,108.0697,107.4507,107.6504,31304.0
2024-09-18 12:00:00,107.76,108.12,107.74,108.07,35800.0,107.5905,107.9499,107.5705,107.9,35800.0
2024-09-18 12:30:00,108.06,108.09,107.96,108.07,29658.0,107.89,107.9199,107.7901,107.9,29658.0
2024-09-18 13:00:00,108.0,108.0,107.79,107.98,30808.0,107.8301,107.8301,107.6204,107.8101,30808.0
2024-09-18 13:30:00,107.98,108.11,107.81,107.95,39695.0,107.8101,107.9399,107.6404,107.7802,39695.0
2024-09-18 14:00:00,107.94,109.98,107.85,109.63,44663.0,107.7702,109.807,107.6803,109.4575,44663.0
2024-09-18 14:30:00,109.8,110.37,109.06,109.2,64985.0,109.6273,110.1964,108.8884,109.0282,64985.0
2024-09-18 15:00:00,109.05,109.18,107.93,108.85,47489.0,108.8784,109.0082,107.7602,108.6787,47489.0
2024-09-18 15:30:00,108.8,109.15,107.65,107.88,195337.0,108.6288,108.9783,107.4806,107.7103,195337.0
2024-09-19 09:30:00,111.23,111.4,109.8,110.41,58136.0,111.055,111.2247,109.6273,110.2363,58136.0
2024-09-19 10:00:00,110.45,110.61,110.12,110.61,20267.0,110.2762,110.436,109.9468,110.436,20267.0
2024-09-19 10:30:00,110.72,110.75,109.56,109.83,19376.0,110.5458,110.5758,109.3876,109.6572,19376.0
2024-09-19 11:00:00,109.84,110.47,109.82,110.37,25102.0,109.6672,110.2962,109.6472,110.1964,25102.0
2024-09-19 11:30:00,110.41,110.56,110.14,110.23,28118.0,110.2363,110.3861,109.9667,110.0566,28118.0
2024-09-19 12:00:00,110.23,110.87,110.23,110.78,19451.0,110.0566,110.6956,110.0566,110.6057,19451.0
2024-09-19 12:30:00,110.78,111.69,110.71,111.69,56987.0,110.6057,111.5143,110.5358,111.5143,56987.0
2024-09-19 13:00:00,111.63,111.65,110.83,110.99,39464.0,111.4544,111.4743,110.6556,110.8154,39464.0
2024-09-19 13:30:00,111.02,111.47,111.02,111.45,24140.0,110.8453,111.2946,110.8453,111.2747,24140.0
2024-09-19 14:00:00,111.46,111.62,110.79,111.12,51880.0,111.2846,111.4444,110.6157,110.9452,51880.0
2024-09-19 14:30:00,111.18,111.27,110.77,110.9,35097.0,111.0051,111.0949,110.5957,110.7255,35097.0
2024-09-19 15:00:00,110.89,110.9,110.14,110.44,63345.0,110.7155,110.7255,109.9667,110.2662,63345.0
2024-09-19 15:30:00,110.39,110.96,110.37,110.85,286579.0,110.2163,110.7854,110.1964,110.6756,286579.0
2024-09-20 09:30:00,111.88,113.38,111.2,111.68,256247.0,111.704,113.2016,111.0251,111.5043,256247.0
2024-09-20 10:00:00,111.71,112.66,111.37,112.55,71494.0,111.5342,112.4828,111.1948,112.3729,71494.0
2024-09-20 10:30:00,112.52,112.75,112.28,112.39,62737.0,112.343,112.5726,112.1034,112.2132,62737.0
2024-09-20 11:00:00,112.37,112.65,112.05,112.27,77546.0,112.1932,112.4728,111.8737,112.0934,77546.0
2024-09-20 11:30:00,112.21,112.81,112.11,112.81,48035.0,112.0335,112.6325,111.9336,112.6325,48035.0
2024-09-20 12:00:00,112.81,113.43,112.56,113.36,67523.0,112.6325,113.2515,112.3829,113.1817,67523.0
2024-09-20 12:30:00,113.34,113.44,113.04,113.38,77599.0,113.1617,113.2615,112.8622,113.2016,77599.0
2024-09-20 13:00:00,113.39,113.54,113.16,113.25,65287.0,113.2116,113.3614,112.982,113.0718,65287.0
2024-09-20 13:30:00,113.26,113.38,112.53,112.55,61951.0,113.0818,113.2016,112.353,112.3729,61951.0
2024-09-20 14:00:00,112.59,112.6,112.05,112.12,86296.0,112.4129,112.4228,111.8737,111.9436,86296.0
2024-09-20 14:30:00,112.16,113.21,112.14,113.21,79769.0,111.9835,113.0319,111.9636,113.0319,79769.0
2024-09-20 15:00:00,113.2,114.02,113.17,113.94,104396.0,113.0219,113.8406,112.992,113.7607,104396.0
2024-09-20 15:30:00,113.94,114.39,113.69,113.94,494125.0,113.7607,114.21,113.5111,113.7607,494125.0
2024-09-23 09:30:00,114.0,114.62,112.87,113.59,94684.0,113.8206,114.4397,112.6924,113.4113,94684.0
2024-09-23 10:00:00,113.59,114.3,113.49,113.72,48560.0,113.4113,114.1202,113.3114,113.5411,48560.0
2024-09-23 10:30:00,113.64,113.73,113.26,113.48,41025.0,113.4612,113.5511,113.0818,113.3015,41025.0
2024-09-23 11:00:00,113.42,113.42,112.96,113.08,28300.0,113.2416,113.2416,112.7823,112.9021,28300.0
2024-09-23 11:30:00,113.11,113.3,112.88,113.02,25071.0,112.932,113.1217,112.7024,112.8422,25071.0
2024-09-23 12:00:00,112.94,113.47,112.87,113.2,39602.0,112.7623,113.2915,112.6924,113.0219,39602.0
2024-09-23 12:30:00,113.23,113.69,113.2,113.65,33407.0,113.0519,113.5111,113.0219,113.4712,33407.0
2024-09-23 13:00:00,113.65,114.04,113.48,113.81,45438.0,113.4712,113.8606,113.3015,113.6309,45438.0
2024-09-23 13:30:00,113.86,113.89,113.65,113.65,28626.0,113.6809,113.7108,113.4712,113.4712,28626.0
2024-09-23 14:00:00,113.65,113.73,113.41,113.47,39288.0,113.4712,113.5511,113.2316,113.2915,39288.0
2024-09-23 14:30:00,113.43,113.57,113.29,113.33,60027.0,113.2515,113.3913,113.1118,113.1517,60027.0
2024-09-23 15:00:00,113.29,113.32,112.91,113.01,74902.0,113.1118,113.1417,112.7324,112.8322,74902.0
2024-09-23 15:30:00,112.98,113.12,112.63,113.0,206999.0,112.8023,112.942,112.4528,112.8222,206999.0
2024-09-24 09:30:00,114.97,115.0,113.9,113.91,45212.0,114.7891,114.8191,113.7208,113.7308,45212.0
2024-09-24 10:00:00,113.99,114.27,113.25,113.25,36487.0,113.8107,114.0902,113.0718,113.0718,36487.0
2024-09-24 10:30:00,113.31,113.74,112.8,113.66,36551.0,113.1317,113.5611,112.6225,113.4812,36551.0
2024-09-24 11:00:00,113.66,114.0,113.46,113.54,27658.0,113.4812,113.8206,113.2815,113.3614,27658.0
2024-09-24 11:30:00,113.59,113.89,113.48,113.68,20984.0,113.4113,113.7108,113.3015,113.5011,20984.0
2024-09-24 12:00:00,113.59,113.82,113.54,113.67,17899.0,113.4113,113.6409,113.3614,113.4912,17899.0
2024-09-24 12:30:00,113.59,113.87,113.5,113.7,17075.0,113.4113,113.6909,113.3214,113.5211,17075.0
2024-09-24 13:00:00,113.7,113.77,113.6,113.61,19326.0,113.5211,113.591,113.4213,113.4313,19326.0
2024-09-24 13:30:00,113.64,113.71,113.43,113.45,23029.0,113.4612,113.5311,113.2515,113.2715,23029.0
2024-09-24 14:00:00,113.41,113.48,113.13,113.2,23121.0,113.2316,113.3015,112.952,113.0219,23121.0
2024-09-24 14:30:00,113.18,113.2,112.82,113.07,26758.0,113.0019,113.0219,112.6425,112.8921,26758.0
2024-09-24 15:00:00,113.06,113.17,112.97,113.07,37014.0,112.8821,112.992,112.7923,112.8921,37014.0
2024-09-24 15:30:00,113.07,113.07,112.68,112.87,202774.0,112.8921,112.8921,112.5027,112.6924,202774.0
2024-09-25 09:30:00,113.41,115.34,113.41,115.23,119397.0,113.2316,115.1585,113.2316,115.0487,119397.0
2024-09-25 10:00:00,115.23,116.15,114.88,114.9,88442.0,115.0487,115.9673,114.6993,114.7192,88442.0
2024-09-25 10:30:00,114.89,115.28,114.47,114.64,54765.0,114.7092,115.0986,114.2899,114.4596,54765.0
2024-09-25 11:00:00,114.5,115.07,114.43,114.67,53544.0,114.3199,114.889,114.25,114.4896,53544.0
2024-09-25 11:30:00,114.76,115.03,114.6,115.01,18977.0,114.5795,114.849,114.4197,114.8291,18977.0
2024-09-25 12:00:00,115.0,115.02,114.58,114.72,31691.0,114.8191,114.839,114.3997,114.5395,31691.0
2024-09-25 12:30:00,114.71,114.77,114.52,114.53,50241.0,114.5295,114.5894,114.3398,114.3498,50241.0
2024-09-25 13:00:00,114.48,114.89,114.2,114.54,25787.0,114.2999,114.7092,114.0203,114.3598,25787.0
2024-09-25 13:30:00,114.53,114.65,114.14,114.44,37740.0,114.3498,114.4696,113.9604,114.26,37740.0
2024-09-25 14:00:00,114.39,114.52,114.0,114.44,51690.0,114.21,114.3398,113.8206,114.26,51690.0
2024-09-25 14:30:00,114.46,114.63,114.09,114.13,68518.0,114.2799,114.4497,113.9105,113.9504,68518.0
2024-09-25 15:00:00,114.07,114.24,113.76,113.93,49625.0,113.8905,114.0603,113.581,113.7508,49625.0
2024-09-25 15:30:00,113.93,114.08,113.28,113.46,270832.0,113.7508,113.9005,113.1018,113.2815,270832.0
2024-09-26 09:30:00,124.0,129.97,123.56,127.96,495497.0,123.8049,129.7655,123.3656,127.7587,495497.0
2024-09-26 10:00:00,127.97,128.85,127.54,128.0,157011.0,127.7687,128.6473,127.3393,127.7986,157011.0
2024-09-26 10:30:00,127.96,128.55,125.52,125.98,124768.0,127.7587,128.3478,125.3225,125.7818,124768.0
2024-09-26 11:00:00,125.98,127.2,125.8,126.06,88605.0,125.7818,126.9999,125.6021,125.8617,88605.0
2024-09-26 11:30:00,126.03,127.2,125.56,126.99,101138.0,125.8317,126.9999,125.3625,126.7902,101138.0
2024-09-26 12:00:00,126.99,126.99,125.36,125.51,85166.0,126.7902,126.7902,125.1628,125.3125,85166.0
2024-09-26 12:30:00,125.52,125.97,125.11,125.56,87021.0,125.3225,125.7718,124.9132,125.3625,87021.0
2024-09-26 13:00:00,125.53,125.89,125.0,125.74,66440.0,125.3325,125.6919,124.8033,125.5422,66440.0
2024-09-26 13:30:00,125.79,126.55,125.73,126.4,73722.0,125.5921,126.3509,125.5322,126.2011,73722.0
2024-09-26 14:00:00,126.44,126.97,126.28,126.97,100137.0,126.2411,126.7702,126.0813,126.7702,100137.0
2024-09-26 14:30:00,126.9,127.07,126.19,126.5,103716.0,126.7004,126.8701,125.9915,126.301,103716.0
2024-09-26 15:00:00,126.46,127.55,126.37,127.1,146491.0,126.261,127.3493,126.1712,126.9,146491.0
2024-09-26 15:30:00,127.11,127.34,126.29,126.6,430452.0,126.91,127.1397,126.0913,126.4008,430452.0
2024-09-27 09:30:00,127.82,128.0,124.65,125.69,81261.0,127.6189,127.7986,124.4539,125.4923,81261.0
2024-09-27 10:00:00,125.95,126.35,124.61,125.39,72946.0,125.7518,126.1512,124.414,125.1927,72946.0
2024-09-27 10:30:00,125.45,125.58,124.82,125.49,57760.0,125.2526,125.3824,124.6236,125.2926,57760.0
2024-09-27 11:00:00,125.41,125.62,124.96,125.25,122758.0,125.2127,125.4224,124.7634,125.0529,122758.0
2024-09-27 11:30:00,125.18,125.59,124.46,124.74,80003.0,124.9831,125.3924,124.2642,124.5437,80003.0
2024-09-27 12:00:00,124.73,124.76,123.87,124.34,112197.0,124.5338,124.5637,123.6751,124.1444,112197.0
2024-09-27 12:30:00,124.25,124.65,124.25,124.44,44271.0,124.0545,124.4539,124.0545,124.2442,44271.0
2024-09-27 13:00:00,124.49,124.59,123.37,123.4,27620.0,124.2941,124.394,123.1759,123.2059,27620.0
2024-09-27 13:30:00,123.44,123.74,123.18,123.69,31736.0,123.2458,123.5453,122.9862,123.4954,31736.0
2024-09-27 14:00:00,123.61,123.65,123.19,123.38,45209.0,123.4155,123.4555,122.9962,123.1859,45209.0
2024-09-27 14:30:00,123.37,124.34,123.16,124.22,100968.0,123.1759,124.1444,122.9662,124.0246,100968.0
2024-09-27 15:00:00,124.2,124.2,123.32,123.46,54831.0,124.0046,124.0046,123.126,123.2658,54831.0
2024-09-27 15:30:00,123.39,123.52,122.22,122.34,312940.0,123.1959,123.3257,122.0277,122.1475,312940.0
2024-09-30 09:30:00,121.45,122.45,120.17,120.55,72593.0,121.2589,122.2574,119.9809,120.3603,72593.0
2024-09-30 10:00:00,120.36,121.66,120.21,120.74,66193.0,120.1706,121.4686,120.0209,120.55,66193.0
2024-09-30 10:30:00,120.81,121.14,120.33,120.45,39443.0,120.6199,120.9494,120.1407,120.2605,39443.0
2024-09-30 11:00:00,120.45,120.84,120.37,120.52,37570.0,120.2605,120.6499,120.1806,120.3304,37570.0
2024-09-30 11:30:00,120.5,120.6,120.06,120.08,48510.0,120.3104,120.4103,119.8711,119.8911,48510.0
2024-09-30 12:00:00,120.05,120.4,119.84,119.95,32649.0,119.8611,120.2106,119.6515,119.7613,32649.0
2024-09-30 12:30:00,119.89,120.1,119.8,119.98,29387.0,119.7014,119.911,119.6115,119.7912,29387.0
2024-09-30 13:00:00,119.96,119.98,119.28,119.33,40924.0,119.7713,119.7912,119.0923,119.1423,40924.0
2024-09-30 13:30:00,119.33,119.59,119.23,119.53,37779.0,119.1423,119.4019,119.0424,119.3419,37779.0
2024-09-30 14:00:00,119.47,119.49,118.3,118.79,67335.0,119.282,119.302,118.1139,118.6031,67335.0
2024-09-30 14:30:00,118.71,119.13,118.58,119.06,63647.0,118.5232,118.9426,118.3934,118.8727,63647.0
2024-09-30 15:00:00,118.99,119.36,118.81,119.1,128260.0,118.8028,119.1722,118.6231,118.9126,128260.0
2024-09-30 15:30:00,119.08,119.85,118.21,119.83,381687.0,118.8927,119.6614,118.024,119.6415,381687.0
2024-10-01 09:30:00,119.63,119.67,117.69,118.18,95342.0,119.4418,119.4817,117.5048,117.9941,95342.0
2024-10-01 10:00:00,118.07,118.98,117.7,118.14,107620.0,117.8842,118.7928,117.5148,117.9541,107620.0
2024-10-01 10:30:00,117.99,118.78,117.74,118.78,49475.0,117.8044,118.5931,117.5548,118.5931,49475.0
2024-10-01 11:00:00,118.74,118.82,117.84,118.6,45394.0,118.5532,118.6331,117.6546,118.4134,45394.0
2024-10-01 11:30:00,118.6,119.56,118.6,118.69,57213.0,118.4134,119.3719,118.4134,118.5033,57213.0
2024-10-01 12:00:00,118.62,119.13,118.55,118.89,30771.0,118.4334,118.9426,118.3635,118.703,30771.0
2024-10-01 12:30:00,118.91,119.1,118.49,118.87,32182.0,118.7229,118.9126,118.3036,118.683,32182.0
2024-10-01 13:00:00,118.74,118.75,118.07,118.21,22477.0,118.5532,118.5632,117.8842,118.024,22477.0
2024-10-01 13:30:00,118.12,119.11,118.11,119.11,29200.0,117.9342,118.9226,117.9242,118.9226,29200.0
2024-10-01 14:00:00,119.11,119.53,119.05,119.25,35020.0,118.9226,119.3419,118.8627,119.0624,35020.0
2024-10-01 14:30:00,119.29,119.33,118.73,118.84,34817.0,119.1023,119.1423,118.5432,118.653,34817.0
2024-10-01 15:00:00,118.84,119.17,118.78,119.17,42723.0,118.653,118.9825,118.5931,118.9825,42723.0
2024-10-01 15:30:00,119.14,119.28,118.55,119.15,242824.0,118.9526,119.0923,118.3635,118.9625,242824.0
2024-10-02 09:30:00,118.61,119.81,118.53,118.81,54501.0,118.4234,119.6215,118.3435,118.6231,54501.0
2024-10-02 10:00:00,118.91,120.4,118.91,119.91,42874.0,118.7229,120.2106,118.7229,119.7213,42874.0
2024-10-02 10:30:00,119.91,120.29,119.54,120.04,23847.0,119.7213,120.1008,119.3519,119.8511,23847.0
2024-10-02 11:00:00,119.94,120.21,119.63,119.96,32101.0,119.7513,120.0209,119.4418,119.7713,32101.0
2024-10-02 11:30:00,119.96,120.52,119.82,120.52,33761.0,119.7713,120.3304,119.6315,120.3304,33761.0
2024-10-02 12:00:00,120.57,120.69,120.28,120.4,27038.0,120.3803,120.5001,120.0908,120.2106,27038.0
2024-10-02 12:30:00,120.36,120.36,120.03,120.04,24221.0,120.1706,120.1706,119.8412,119.8511,24221.0
2024-10-02 13:00:00,120.0,120.18,119.88,120.14,18045.0,119.8112,119.9909,119.6914,119.951,18045.0
2024-10-02 13:30:00,120.14,120.33,119.98,120.26,18420.0,119.951,120.1407,119.7912,120.0708,18420.0
2024-10-02 14:00:00,120.31,120.37,119.4,119.42,28222.0,120.1207,120.1806,119.2122,119.2321,28222.0
2024-10-02 14:30:00,119.42,119.66,119.39,119.48,26414.0,119.2321,119.4717,119.2022,119.292,26414.0
2024-10-02 15:00:00,119.49,119.56,119.28,119.43,32997.0,119.302,119.3719,119.0923,119.2421,32997.0
2024-10-02 15:30:00,119.43,119.57,118.92,118.94,181070.0,119.2421,119.3819,118.7329,118.7529,181070.0
2024-10-03 09:30:00,118.17,119.62,118.14,119.31,37035.0,117.9841,119.4318,117.9541,119.1223,37035.0
2024-10-03 10:00:00,119.6,120.4,118.99,119.28,28319.0,119.4118,120.2106,118.8028,119.0923,28319.0
2024-10-03 10:30:00,119.23,120.2,118.98,119.68,52271.0,119.0424,120.0109,118.7928,119.4917,52271.0
2024-10-03 11:00:00,119.67,119.77,119.39,119.69,13986.0,119.4817,119.5816,119.2022,119.5017,13986.0
2024-10-03 11:30:00,119.79,119.92,119.28,119.32,16826.0,119.6015,119.7313,119.0923,119.1323,16826.0
2024-10-03 12:00:00,119.35,119.4,119.15,119.4,13883.0,119.1622,119.2122,118.9625,119.2122,13883.0
2024-10-03 12:30:00,119.33,119.33,118.61,118.83,24828.0,119.1423,119.1423,118.4234,118.643,24828.0
2024-10-03 13:00:00,118.86,119.3,118.68,119.04,20347.0,118.673,119.1123,118.4933,118.8527,20347.0
2024-10-03 13:30:00,118.95,119.29,118.84,119.15,28768.0,118.7629,119.1023,118.653,118.9625,28768.0
2024-10-03 14:00:00,119.07,119.18,118.91,119.08,18050.0,118.8827,118.9925,118.7229,118.8927,18050.0
2024-10-03 14:30:00,119.08,119.41,118.95,118.98,29055.0,118.8927,119.2221,118.7629,118.7928,29055.0
2024-10-03 15:00:00,118.91,119.24,118.82,119.12,37736.0,118.7229,119.0524,118.6331,118.9326,37736.0
2024-10-03 15:30:00,119.09,119.95,119.0,119.86,168463.0,118.9026,119.7613,118.8128,119.6714,168463.0
2024-10-04 09:30:00,122.67,123.04,121.91,122.13,71500.0,122.477,122.8464,121.7182,121.9379,71500.0
2024-10-04 10:00:00,122.09,122.39,121.2,121.46,29439.0,121.8979,122.1974,121.0093,121.2689,29439.0
2024-10-04 10:30:00,121.35,121.61,120.81,121.61,22334.0,121.1591,121.4187,120.6199,121.4187,22334.0
2024-10-04 11:00:00,121.62,121.71,120.68,120.84,24589.0,121.4287,121.5185,120.4901,120.6499,24589.0
2024-10-04 11:30:00,120.76,121.4,120.65,121.36,22280.0,120.57,121.209,120.4602,121.1691,22280.0
2024-10-04 12:00:00,121.38,121.63,120.96,121.41,33369.0,121.189,121.4386,120.7697,121.219,33369.0
2024-10-04 12:30:00,121.42,121.68,121.25,121.39,27939.0,121.229,121.4886,121.0592,121.199,27939.0
2024-10-04 13:00:00,121.41,121.41,120.94,120.98,17329.0,121.219,121.219,120.7497,120.7897,17329.0
2024-10-04 13:30:00,120.98,121.06,120.5,120.73,14363.0,120.7897,120.8695,120.3104,120.5401,14363.0
2024-10-04 14:00:00,120.77,121.19,120.7,121.12,15884.0,120.58,120.9993,120.5101,120.9294,15884.0
2024-10-04 14:30:00,121.09,121.2,120.92,121.12,19055.0,120.8995,121.0093,120.7298,120.9294,19055.0
2024-10-04 15:00:00,121.09,121.56,121.01,121.51,33193.0,120.8995,121.3688,120.8196,121.3188,33193.0
2024-10-04 15:30:00,121.46,121.75,121.38,121.6,133609.0,121.2689,121.5585,121.189,121.4087,133609.0
2024-10-07 09:30:00,120.63,121.99,120.63,121.89,41511.0,120.4402,121.7981,120.4402,121.6982,41511.0
2024-10-07 10:00:00,121.97,122.47,121.95,122.44,52824.0,121.7781,122.2773,121.7581,122.2474,52824.0
2024-10-07 10:30:00,122.41,122.54,121.99,122.0,33686.0,122.2174,122.3472,121.7981,121.8081,33686.0
2024-10-07 11:00:00,121.99,122.42,121.95,122.41,22839.0,121.7981,122.2274,121.7581,122.2174,22839.0
2024-10-07 11:30:00,122.31,122.35,121.95,122.04,21116.0,122.1176,122.1575,121.7581,121.848,21116.0
2024-10-07 12:00:00,122.06,122.06,121.56,121.66,87109.0,121.868,121.868,121.3688,121.4686,87109.0
2024-10-07 12:30:00,121.72,122.47,121.71,122.37,40770.0,121.5285,122.2773,121.5185,122.1775,40770.0
2024-10-07 13:00:00,122.43,122.48,122.08,122.19,21657.0,122.2374,122.2873,121.8879,121.9978,21657.0
2024-10-07 13:30:00,122.15,122.49,122.05,122.48,32960.0,121.9578,122.2973,121.858,122.2873,32960.0
2024-10-07 14:00:00,122.51,122.57,122.2,122.28,40693.0,122.3173,122.3772,122.0077,122.0876,40693.0
2024-10-07 14:30:00,122.17,122.17,121.39,121.48,36703.0,121.9778,121.9778,121.199,121.2889,36703.0
2024-10-07 15:00:00,121.58,121.88,121.51,121.83,26175.0,121.3887,121.6882,121.3188,121.6383,26175.0
2024-10-07 15:30:00,121.84,122.65,121.69,122.32,228816.0,121.6483,122.457,121.4985,122.1276,228816.0
2024-10-08 09:30:00,122.29,122.83,121.15,122.03,17926.0,122.0976,122.6368,120.9594,121.838,17926.0
2024-10-08 10:00:00,122.25,122.45,121.88,122.28,24947.0,122.0577,122.2574,121.6882,122.0876,24947.0
2024-10-08 10:30:00,122.33,122.94,122.26,122.39,20754.0,122.1375,122.7466,122.0677,122.1974,20754.0
2024-10-08 11:00:00,122.44,123.0,122.44,122.8,58229.0,122.2474,122.8065,122.2474,122.6068,58229.0
2024-10-08 11:30:00,122.89,123.3,122.76,123.23,36091.0,122.6967,123.106,122.5669,123.0361,36091.0
2024-10-08 12:00:00,123.18,123.29,122.89,123.08,17389.0,122.9862,123.096,122.6967,122.8864,17389.0
2024-10-08 12:30:00,123.08,123.32,122.69,122.93,70081.0,122.8864,123.126,122.497,122.7366,70081.0
2024-10-08 13:00:00,122.91,123.0,122.66,122.77,18353.0,122.7166,122.8065,122.467,122.5768,18353.0
2024-10-08 13:30:00,122.71,123.05,122.69,122.92,21492.0,122.5169,122.8564,122.497,122.7266,21492.0
2024-10-08 14:00:00,122.98,123.2,122.79,122.79,22163.0,122.7865,123.0062,122.5968,122.5968,22163.0
2024-10-08 14:30:00,122.75,123.17,122.58,123.0,21131.0,122.5569,122.9762,122.3871,122.8065,21131.0
2024-10-08 15:00:00,123.0,123.19,122.92,123.12,43658.0,122.8065,122.9962,122.7266,122.9263,43658.0
2024-10-08 15:30:00,123.11,123.64,122.98,123.34,324406.0,122.9163,123.4455,122.7865,123.146,324406.0
2024-10-09 09:30:00,123.45,124.25,122.66,123.82,29481.0,123.2558,124.0545,122.467,123.6252,29481.0
2024-10-09 10:00:00,123.82,124.12,123.47,123.75,31242.0,123.6252,123.9247,123.2757,123.5553,31242.0
2024-10-09 10:30:00,123.71,124.13,123.63,124.13,12819.0,123.5154,123.9347,123.4355,123.9347,12819.0
2024-10-09 11:00:00,124.09,124.36,124.07,124.22,18352.0,123.8948,124.1643,123.8748,124.0246,18352.0
2024-10-09 11:30:00,124.27,125.19,124.26,125.09,31198.0,124.0745,124.993,124.0645,124.8932,31198.0
2024-10-09 12:00:00,125.08,125.08,124.43,124.68,18325.0,124.8832,124.8832,124.2342,124.4838,18325.0
2024-10-09 12:30:00,124.68,124.71,124.1,124.4,19879.0,124.4838,124.5138,123.9048,124.2043,19879.0
2024-10-09 13:00:00,124.32,124.56,124.17,124.36,23543.0,124.1244,124.364,123.9746,124.1643,23543.0
2024-10-09 13:30:00,124.36,125.03,124.34,124.98,35190.0,124.1643,124.8333,124.1444,124.7834,35190.0
2024-10-09 14:00:00,124.88,124.95,124.39,124.66,25277.0,124.6835,124.7534,124.1943,124.4639,25277.0
2024-10-09 14:30:00,124.66,124.9,124.62,124.71,24857.0,124.4639,124.7035,124.4239,124.5138,24857.0
2024-10-09 15:00:00,124.57,124.88,124.46,124.6,45095.0,124.374,124.6835,124.2642,124.404,45095.0
2024-10-09 15:30:00,124.59,124.63,123.99,124.02,212893.0,124.394,124.4339,123.7949,123.8249,212893.0
2024-10-10 09:30:00,122.93,123.58,121.78,122.64,27559.0,122.7366,123.3856,121.5884,122.4471,27559.0
2024-10-10 10:00:00,122.77,123.45,122.77,123.14,23632.0,122.5768,123.2558,122.5768,122.9463,23632.0
2024-10-10 10:30:00,123.16,123.43,122.83,122.85,18716.0,122.9662,123.2358,122.6368,122.6567,18716.0
2024-10-10 11:00:00,122.85,122.98,122.45,122.46,10871.0,122.6567,122.7865,122.2574,122.2673,10871.0
2024-10-10 11:30:00,122.4,122.55,122.3,122.53,23235.0,122.2074,122.3572,122.1076,122.3372,23235.0
2024-10-10 12:00:00,122.49,123.09,122.48,122.54,24963.0,122.2973,122.8963,122.2873,122.3472,24963.0
2024-10-10 12:30:00,122.5,122.98,122.31,122.98,61611.0,122.3073,122.7865,122.1176,122.7865,61611.0
2024-10-10 13:00:00,122.92,123.05,122.16,122.56,20472.0,122.7266,122.8564,121.9678,122.3672,20472.0
2024-10-10 13:30:00,122.56,122.8,122.23,122.38,33747.0,122.3672,122.6068,122.0377,122.1875,33747.0
2024-10-10 14:00:00,122.38,122.58,121.93,122.37,28560.0,122.1875,122.3871,121.7382,122.1775,28560.0
2024-10-10 14:30:00,122.29,122.44,121.96,122.27,17606.0,122.0976,122.2474,121.7681,122.0776,17606.0
2024-10-10 15:00:00,122.22,122.73,122.14,122.5,22996.0,122.0277,122.5369,121.9478,122.3073,22996.0
2024-10-10 15:30:00,122.5,123.01,122.39,122.92,165810.0,122.3073,122.8165,122.1974,122.7266,165810.0
2024-10-11 09:30:00,122.08,124.03,122.08,123.76,30593.0,121.8879,123.8349,121.8879,123.5653,30593.0
2024-10-11 10:00:00,123.76,124.59,123.67,124.39,24569.0,123.5653,124.394,123.4754,124.1943,24569.0
2024-10-11 10:30:00,124.36,124.36,123.76,124.13,13221.0,124.1643,124.1643,123.5653,123.9347,13221.0
2024-10-11 11:00:00,124.13,124.44,124.06,124.42,15199.0,123.9347,124.2442,123.8648,124.2243,15199.0
2024-10-11 11:30:00,124.36,124.51,124.32,124.5,24708.0,124.1643,124.3141,124.1244,124.3041,24708.0
2024-10-11 12:00:00,124.46,124.49,124.15,124.24,24178.0,124.2642,124.2941,123.9547,124.0445,24178.0
2024-10-11 12:30:00,124.26,124.33,124.15,124.27,23852.0,124.0645,124.1344,123.9547,124.0745,23852.0
2024-10-11 13:00:00,124.34,124.52,124.23,124.52,33228.0,124.1444,124.3241,124.0346,124.3241,33228.0
2024-10-11 13:30:00,124.54,125.05,124.43,124.98,41231.0,124.3441,124.8533,124.2342,124.7834,41231.0
2024-10-11 14:00:00,124.95,124.99,124.62,124.69,28624.0,124.7534,124.7934,124.4239,124.4938,28624.0
2024-10-11 14:30:00,124.74,124.89,124.5,124.61,29793.0,124.5437,124.6935,124.3041,124.414,29793.0
2024-10-11 15:00:00,124.57,124.72,124.48,124.51,38014.0,124.374,124.5238,124.2842,124.3141,38014.0
2024-10-11 15:30:00,124.5,124.6,124.19,124.23,121118.0,124.3041,124.404,123.9946,124.0346,121118.0
2024-10-14 09:30:00,125.34,126.76,124.5,126.76,37041.0,125.1428,126.5606,124.3041,126.5606,37041.0
2024-10-14 10:00:00,126.76,126.97,126.15,126.67,100832.0,126.5606,126.7702,125.9515,126.4707,100832.0
2024-10-14 10:30:00,126.65,126.83,126.39,126.71,42438.0,126.4507,126.6305,126.1912,126.5107,42438.0
2024-10-14 11:00:00,126.64,126.93,126.09,126.09,23338.0,126.4408,126.7303,125.8916,125.8916,23338.0
2024-10-14 11:30:00,126.17,126.53,126.09,126.44,22216.0,125.9715,126.3309,125.8916,126.2411,22216.0
2024-10-14 12:00:00,126.28,126.52,126.08,126.18,14220.0,126.0813,126.3209,125.8816,125.9815,14220.0
2024-10-14 12:30:00,126.19,126.33,126.05,126.15,57704.0,125.9915,126.1312,125.8517,125.9515,57704.0
2024-10-14 13:00:00,126.15,126.42,126.08,126.14,10106.0,125.9515,126.2211,125.8816,125.9415,10106.0
2024-10-14 13:30:00,126.15,126.16,125.8,125.8,28923.0,125.9515,125.9615,125.6021,125.6021,28923.0
2024-10-14 14:00:00,125.8,126.06,125.69,125.76,56707.0,125.6021,125.8617,125.4923,125.5621,56707.0
2024-10-14 14:30:00,125.77,126.12,125.77,125.81,19632.0,125.5721,125.9216,125.5721,125.6121,19632.0
2024-10-14 15:00:00,125.77,126.01,125.64,125.65,42676.0,125.5721,125.8118,125.4423,125.4523,42676.0
2024-10-14 15:30:00,125.67,125.95,125.36,125.77,211685.0,125.4723,125.7518,125.1628,125.5721,211685.0
2024-10-15 09:30:00,125.6,126.41,125.33,125.38,35827.0,125.4024,126.2111,125.1328,125.1827,35827.0
2024-10-15 10:00:00,125.41,125.83,125.09,125.19,42447.0,125.2127,125.632,124.8932,124.993,42447.0
2024-10-15 10:30:00,125.18,125.57,124.54,125.12,91333.0,124.9831,125.3724,124.3441,124.9232,91333.0
2024-10-15 11:00:00,125.1,125.39,124.66,124.66,37611.0,124.9032,125.1927,124.4639,124.4639,37611.0
2024-10-15 11:30:00,124.68,125.15,124.6,124.75,15222.0,124.4838,124.9531,124.404,124.5537,15222.0
2024-10-15 12:00:00,124.69,125.05,124.69,124.71,26826.0,124.4938,124.8533,124.4938,124.5138,26826.0
2024-10-15 12:30:00,124.7,124.77,124.16,124.2,23385.0,124.5038,124.5737,123.9647,124.0046,23385.0
2024-10-15 13:00:00,124.25,124.38,123.77,124.3,23325.0,124.0545,124.1843,123.5753,124.1044,23325.0
2024-10-15 13:30:00,124.3,124.71,124.29,124.63,31112.0,124.1044,124.5138,124.0945,124.4339,31112.0
2024-10-15 14:00:00,124.58,124.83,124.49,124.57,17203.0,124.384,124.6336,124.2941,124.374,17203.0
2024-10-15 14:30:00,124.63,124.63,124.16,124.16,29104.0,124.4339,124.4339,123.9647,123.9647,29104.0
2024-10-15 15:00:00,124.1,124.14,123.55,124.05,46841.0,123.9048,123.9447,123.3556,123.8548,46841.0
2024-10-15 15:30:00,124.05,124.63,123.7,124.32,267927.0,123.8548,124.4339,123.5054,124.1244,267927.0
2024-10-16 09:30:00,124.81,125.24,124.33,124.63,19602.0,124.6136,125.043,124.1344,124.4339,19602.0
2024-10-16 10:00:00,124.53,125.1,124.36,124.98,17746.0,124.3341,124.9032,124.1643,124.7834,17746.0
2024-10-16 10:30:00,125.0,125.11,124.48,124.82,19586.0,124.8033,124.9132,124.2842,124.6236,19586.0
2024-10-16 11:00:00,124.8,124.91,124.64,124.91,8491.0,124.6037,124.7135,124.4439,124.7135,8491.0
2024-10-16 11:30:00,124.9,125.42,124.79,125.12,37381.0,124.7035,125.2227,124.5937,124.9232,37381.0
2024-10-16 12:00:00,125.11,125.26,124.46,124.64,19716.0,124.9132,125.0629,124.2642,124.4439,19716.0
2024-10-16 12:30:00,124.63,124.63,124.36,124.63,12267.0,124.4339,124.4339,124.1643,124.4339,12267.0
2024-10-16 13:00:00,124.67,124.78,124.52,124.54,13974.0,124.4739,124.5837,124.3241,124.3441,13974.0
2024-10-16 13:30:00,124.51,124.85,124.51,124.65,20639.0,124.3141,124.6536,124.3141,124.4539,20639.0
2024-10-16 14:00:00,124.56,124.87,124.37,124.79,13576.0,124.364,124.6735,124.1743,124.5937,13576.0
2024-10-16 14:30:00,124.81,124.89,124.7,124.78,22993.0,124.6136,124.6935,124.5038,124.5837,22993.0
2024-10-16 15:00:00,124.78,124.79,124.53,124.68,31847.0,124.5837,124.5937,124.3341,124.4838,31847.0
2024-10-16 15:30:00,124.65,124.65,123.6,123.87,124727.0,124.4539,124.4539,123.4055,123.6751,124727.0
2024-10-17 09:30:00,124.6,125.0,124.33,124.62,76871.0,124.404,124.8033,124.1344,124.4239,76871.0
2024-10-17 10:00:00,124.76,125.83,124.37,125.73,25605.0,124.5637,125.632,124.1743,125.5322,25605.0
2024-10-17 10:30:00,125.69,125.94,125.36,125.41,42568.0,125.4923,125.7419,125.1628,125.2127,42568.0
2024-10-17 11:00:00,125.45,125.83,125.13,125.46,27715.0,125.2526,125.632,124.9331,125.2626,27715.0
2024-10-17 11:30:00,125.48,125.55,125.1,125.5,24090.0,125.2826,125.3525,124.9032,125.3026,24090.0
2024-10-17 12:00:00,125.54,125.54,125.18,125.38,21102.0,125.3425,125.3425,124.9831,125.1827,21102.0
2024-10-17 12:30:00,125.44,125.79,125.31,125.71,30472.0,125.2426,125.5921,125.1129,125.5122,30472.0
2024-10-17 13:00:00,125.69,125.93,125.48,125.53,18163.0,125.4923,125.7319,125.2826,125.3325,18163.0
2024-10-17 13:30:00,125.55,125.86,125.52,125.6,20484.0,125.3525,125.662,125.3225,125.4024,20484.0
2024-10-17 14:00:00,125.54,125.54,125.04,125.19,19586.0,125.3425,125.3425,124.8433,124.993,19586.0
2024-10-17 14:30:00,125.16,125.22,125.0,125.11,21835.0,124.9631,125.023,124.8033,124.9132,21835.0
2024-10-17 15:00:00,125.1,125.57,125.03,125.43,17347.0,124.9032,125.3724,124.8333,125.2327,17347.0
2024-10-17 15:30:00,125.42,125.96,125.13,125.84,166597.0,125.2227,125.7618,124.9331,125.642,166597.0
2024-10-18 09:30:00,125.83,127.69,125.83,126.27,151955.0,125.632,127.4891,125.632,126.0713,151955.0
2024-10-18 10:00:00,126.32,126.76,126.27,126.39,72301.0,126.1213,126.5606,126.0713,126.1912,72301.0
2024-10-18 10:30:00,126.43,126.44,125.99,125.99,17112.0,126.2311,126.2411,125.7918,125.7918,17112.0
2024-10-18 11:00:00,125.94,126.03,125.36,125.51,16664.0,125.7419,125.8317,125.1628,125.3125,16664.0
2024-10-18 11:30:00,125.53,125.63,125.37,125.42,9151.0,125.3325,125.4323,125.1728,125.2227,9151.0
2024-10-18 12:00:00,125.43,126.24,125.43,126.06,14795.0,125.2327,126.0414,125.2327,125.8617,14795.0
2024-10-18 12:30:00,126.09,126.52,126.08,126.35,15389.0,125.8916,126.3209,125.8816,126.1512,15389.0
2024-10-18 13:00:00,126.39,126.55,126.32,126.39,12625.0,126.1912,126.3509,126.1213,126.1912,12625.0
2024-10-18 13:30:00,126.32,126.41,126.12,126.28,12832.0,126.1213,126.2111,125.9216,126.0813,12832.0
2024-10-18 14:00:00,126.15,126.38,126.1,126.18,22156.0,125.9515,126.1812,125.9016,125.9815,22156.0
2024-10-18 14:30:00,126.18,126.39,126.15,126.21,22617.0,125.9815,126.1912,125.9515,126.0114,22617.0
2024-10-18 15:00:00,126.19,126.2,125.69,126.17,93923.0,125.9915,126.0015,125.4923,125.9715,93923.0
2024-10-18 15:30:00,126.17,126.48,125.7,126.33,166278.0,125.9715,126.281,125.5022,126.1312,166278.0
2024-10-21 09:30:00,125.9,126.11,125.11,125.87,65488.0,125.7019,125.9116,124.9132,125.672,65488.0
2024-10-21 10:00:00,125.82,126.04,125.29,125.34,33943.0,125.6221,125.8417,125.0929,125.1428,33943.0
2024-10-21 10:30:00,125.31,125.4,124.34,124.73,29734.0,125.1129,125.2027,124.1444,124.5338,29734.0
2024-10-21 11:00:00,124.71,124.82,124.44,124.7,25003.0,124.5138,124.6236,124.2442,124.5038,25003.0
2024-10-21 11:30:00,124.72,125.28,124.64,125.22,22778.0,124.5238,125.0829,124.4439,125.023,22778.0
2024-10-21 12:00:00,125.23,125.23,124.92,125.07,11574.0,125.033,125.033,124.7235,124.8732,11574.0
2024-10-21 12:30:00,125.06,125.11,124.65,124.87,32615.0,124.8632,124.9132,124.4539,124.6735,32615.0
2024-10-21 13:00:00,124.88,125.07,124.75,124.96,15264.0,124.6835,124.8732,124.5537,124.7634,15264.0
2024-10-21 13:30:00,124.92,125.08,124.86,124.92,20649.0,124.7235,124.8832,124.6636,124.7235,20649.0
2024-10-21 14:00:00,124.95,124.96,124.46,124.55,17013.0,124.7534,124.7634,124.2642,124.354,17013.0
2024-10-21 14:30:00,124.52,124.61,124.42,124.5,22166.0,124.3241,124.414,124.2243,124.3041,22166.0
2024-10-21 15:00:00,124.53,124.78,124.38,124.38,29321.0,124.3341,124.5837,124.1843,124.1843,29321.0
2024-10-21 15:30:00,124.37,124.53,124.11,124.39,103687.0,124.1743,124.3341,123.9147,124.1943,103687.0
2024-10-22 09:30:00,122.39,123.59,122.0,123.21,87992.0,122.1974,123.3956,121.8081,123.0162,87992.0
2024-10-22 10:00:00,123.39,123.8,123.32,123.64,55443.0,123.1959,123.6052,123.126,123.4455,55443.0
2024-10-22 10:30:00,123.63,123.8,123.38,123.62,31414.0,123.4355,123.6052,123.1859,123.4255,31414.0
2024-10-22 11:00:00,123.61,124.12,123.35,124.09,53260.0,123.4155,123.9247,123.1559,123.8948,53260.0
2024-10-22 11:30:00,124.07,124.12,123.78,123.93,39607.0,123.8748,123.9247,123.5853,123.735,39607.0
2024-10-22 12:00:00,123.94,123.99,123.39,123.5,62814.0,123.745,123.7949,123.1959,123.3057,62814.0
2024-10-22 12:30:00,123.49,124.06,123.45,123.98,38515.0,123.2957,123.8648,123.2558,123.7849,38515.0
2024-10-22 13:00:00,123.98,124.52,123.94,124.52,55056.0,123.7849,124.3241,123.745,124.3241,55056.0
2024-10-22 13:30:00,124.43,124.82,124.42,124.68,36500.0,124.2342,124.6236,124.2243,124.4838,36500.0
2024-10-22 14:00:00,124.67,125.0,124.31,124.4,30882.0,124.4739,124.8033,124.1144,124.2043,30882.0
2024-10-22 14:30:00,124.34,124.78,124.22,124.67,46146.0,124.1444,124.5837,124.0246,124.4739,46146.0
2024-10-22 15:00:00,124.67,124.67,124.01,124.33,91875.0,124.4739,124.4739,123.8149,124.1344,91875.0
2024-10-22 15:30:00,124.23,124.53,123.97,124.01,226596.0,124.0346,124.3341,123.775,123.8149,226596.0
2024-10-23 09:30:00,123.98,124.65,123.82,124.02,60207.0,123.7849,124.4539,123.6252,123.8249,60207.0
2024-10-23 10:00:00,123.97,123.97,123.17,123.91,65473.0,123.775,123.775,122.9762,123.7151,65473.0
2024-10-23 10:30:00,123.96,123.96,123.39,123.59,40279.0,123.765,123.765,123.1959,123.3956,40279.0
2024-10-23 11:00:00,123.59,123.74,123.19,123.28,55772.0,123.3956,123.5453,122.9962,123.086,55772.0
2024-10-23 11:30:00,123.28,123.84,123.27,123.7,27784.0,123.086,123.6452,123.0761,123.5054,27784.0
2024-10-23 12:00:00,123.7,123.73,123.03,123.07,28391.0,123.5054,123.5353,122.8364,122.8764,28391.0
2024-10-23 12:30:00,123.05,123.18,122.54,122.62,37952.0,122.8564,122.9862,122.3472,122.4271,37952.0
2024-10-23 13:00:00,122.64,122.64,121.78,122.06,49216.0,122.4471,122.4471,121.5884,121.868,49216.0
2024-10-23 13:30:00,122.04,122.04,121.43,121.55,81487.0,121.848,121.848,121.239,121.3588,81487.0
2024-10-23 14:00:00,121.51,121.92,121.12,121.91,52861.0,121.3188,121.7282,120.9294,121.7182,52861.0
2024-10-23 14:30:00,121.94,122.6,121.9,122.6,40539.0,121.7482,122.4071,121.7082,122.4071,40539.0
2024-10-23 15:00:00,122.57,122.78,122.44,122.77,53850.0,122.3772,122.5868,122.2474,122.5768,53850.0
2024-10-23 15:30:00,122.77,123.18,122.54,122.95,159996.0,122.5768,122.9862,122.3472,122.7566,159996.0
2024-10-24 09:30:00,124.31,125.36,124.1,124.57,48595.0,124.1144,125.1628,123.9048,124.374,48595.0
2024-10-24 10:00:00,124.56,124.84,124.34,124.4,25320.0,124.364,124.6436,124.1444,124.2043,25320.0
2024-10-24 10:30:00,124.52,125.37,124.52,124.82,31148.0,124.3241,125.1728,124.3241,124.6236,31148.0
2024-10-24 11:00:00,124.85,125.3,124.63,124.74,23880.0,124.6536,125.1029,124.4339,124.5437,23880.0
2024-10-24 11:30:00,124.77,124.84,124.23,124.65,22645.0,124.5737,124.6436,124.0346,124.4539,22645.0
2024-10-24 12:00:00,124.68,124.74,124.15,124.73,18299.0,124.4838,124.5437,123.9547,124.5338,18299.0
2024-10-24 12:30:00,124.75,125.3,124.75,125.0,23167.0,124.5537,125.1029,124.5537,124.8033,23167.0
2024-10-24 13:00:00,124.96,125.06,124.77,124.97,14317.0,124.7634,124.8632,124.5737,124.7734,14317.0
2024-10-24 13:30:00,124.94,125.3,124.38,124.39,29015.0,124.7434,125.1029,124.1843,124.1943,29015.0
2024-10-24 14:00:00,124.38,124.78,124.27,124.48,24886.0,124.1843,124.5837,124.0745,124.2842,24886.0
2024-10-24 14:30:00,124.48,124.91,124.43,124.81,38737.0,124.2842,124.7135,124.2342,124.6136,38737.0
2024-10-24 15:00:00,124.81,125.13,124.52,124.74,33404.0,124.6136,124.9331,124.3241,124.5437,33404.0
2024-10-24 15:30:00,124.7,125.25,124.69,125.06,188113.0,124.5038,125.0529,124.4938,124.8632,188113.0
2024-10-25 09:30:00,125.64,126.61,125.64,125.95,23586.0,125.4423,126.4108,125.4423,125.7518,23586.0
2024-10-25 10:00:00,125.99,126.57,125.51,126.57,33371.0,125.7918,126.3709,125.3125,126.3709,33371.0
2024-10-25 10:30:00,126.39,126.55,125.91,126.04,15114.0,126.1912,126.3509,125.7119,125.8417,15114.0
2024-10-25 11:00:00,126.07,126.07,125.19,125.2,14465.0,125.8717,125.8717,124.993,125.003,14465.0
2024-10-25 11:30:00,125.29,125.6,125.21,125.44,16693.0,125.0929,125.4024,125.013,125.2426,16693.0
2024-10-25 12:00:00,125.34,125.59,125.32,125.57,7318.0,125.1428,125.3924,125.1228,125.3724,7318.0
2024-10-25 12:30:00,125.63,125.65,125.38,125.42,6564.0,125.4323,125.4523,125.1827,125.2227,6564.0
2024-10-25 13:00:00,125.43,125.54,124.97,125.21,13972.0,125.2327,125.3425,124.7734,125.013,13972.0
2024-10-25 13:30:00,125.1,125.1,124.62,124.62,11234.0,124.9032,124.9032,124.4239,124.4239,11234.0
2024-10-25 14:00:00,124.58,124.92,124.38,124.9,12643.0,124.384,124.7235,124.1843,124.7035,12643.0
2024-10-25 14:30:00,124.87,125.11,124.87,125.06,11405.0,124.6735,124.9132,124.6735,124.8632,11405.0
2024-10-25 15:00:00,125.01,125.08,124.67,124.79,18197.0,124.8133,124.8832,124.4739,124.5937,18197.0
2024-10-25 15:30:00,124.77,124.83,124.38,124.72,107073.0,124.5737,124.6336,124.1843,124.5238,107073.0
2024-10-28 09:30:00,125.25,125.92,125.2,125.33,25055.0,125.0529,125.7219,125.003,125.1328,25055.0
2024-10-28 10:00:00,125.39,125.55,124.94,125.54,16808.0,125.1927,125.3525,124.7434,125.3425,16808.0
2024-10-28 10:30:00,125.55,125.82,125.34,125.49,22101.0,125.3525,125.6221,125.1428,125.2926,22101.0
2024-10-28 11:00:00,125.49,125.49,125.11,125.11,10851.0,125.2926,125.2926,124.9132,124.9132,10851.0
2024-10-28 11:30:00,125.12,125.21,124.89,124.92,11485.0,124.9232,125.013,124.6935,124.7235,11485.0
2024-10-28 12:00:00,125.0,125.6,124.93,125.34,12542.0,124.8033,125.4024,124.7335,125.1428,12542.0
2024-10-28 12:30:00,125.15,125.25,124.9,124.93,10340.0,124.9531,125.0529,124.7035,124.7335,10340.0
2024-10-28 13:00:00,124.93,125.25,124.7,125.25,15121.0,124.7335,125.0529,124.5038,125.0529,15121.0
2024-10-28 13:30:00,125.22,125.47,125.05,125.15,17969.0,125.023,125.2726,124.8533,124.9531,17969.0
2024-10-28 14:00:00,125.18,125.3,124.86,124.96,22471.0,124.9831,125.1029,124.6636,124.7634,22471.0
2024-10-28 14:30:00,125.0,125.19,124.77,125.04,11482.0,124.8033,124.993,124.5737,124.8433,11482.0
2024-10-28 15:00:00,125.01,125.18,124.9,124.95,17089.0,124.8133,124.9831,124.7035,124.7534,17089.0
2024-10-28 15:30:00,124.91,125.02,124.57,124.8,135994.0,124.7135,124.8233,124.374,124.6037,135994.0
2024-10-29 09:30:00,124.33,124.48,123.34,124.13,41348.0,124.1344,124.2842,123.146,123.9347,41348.0
2024-10-29 10:00:00,124.13,125.25,124.03,124.98,61475.0,123.9347,125.0529,123.8349,124.7834,61475.0
2024-10-29 10:30:00,124.99,125.36,124.87,125.28,39637.0,124.7934,125.1628,124.6735,125.0829,39637.0
2024-10-29 11:00:00,125.22,125.44,124.84,125.29,31485.0,125.023,125.2426,124.6436,125.0929,31485.0
2024-10-29 11:30:00,125.25,125.57,125.23,125.32,28294.0,125.0529,125.3724,125.033,125.1228,28294.0
2024-10-29 12:00:00,125.36,125.4,125.02,125.02,18422.0,125.1628,125.2027,124.8233,124.8233,18422.0
2024-10-29 12:30:00,125.02,125.02,124.64,124.94,27934.0,124.8233,124.8233,124.4439,124.7434,27934.0
2024-10-29 13:00:00,125.03,125.21,124.6,124.65,23367.0,124.8333,125.013,124.404,124.4539,23367.0
2024-10-29 13:30:00,124.65,125.05,124.46,124.95,38595.0,124.4539,124.8533,124.2642,124.7534,38595.0
2024-10-29 14:00:00,125.01,125.11,124.86,125.06,24818.0,124.8133,124.9132,124.6636,124.8632,24818.0
2024-10-29 14:30:00,125.06,125.25,125.02,125.06,19592.0,124.8632,125.0529,124.8233,124.8632,19592.0
2024-10-29 15:00:00,125.08,125.23,125.0,125.21,32879.0,124.8832,125.033,124.8033,125.013,32879.0
2024-10-29 15:30:00,125.23,125.36,124.84,124.95,227103.0,125.033,125.1628,124.6436,124.7534,227103.0
2024-10-30 09:30:00,123.59,124.64,122.56,124.63,45077.0,123.3956,124.4439,122.3672,124.4339,45077.0
2024-10-30 10:00:00,124.66,125.54,124.49,125.16,67459.0,124.4639,125.3425,124.2941,124.9631,67459.0
2024-10-30 10:30:00,125.15,125.24,124.77,125.01,27686.0,124.9531,125.043,124.5737,124.8133,27686.0
2024-10-30 11:00:00,125.05,125.09,124.52,124.6,36028.0,124.8533,124.8932,124.3241,124.404,36028.0
2024-10-30 11:30:00,124.61,124.76,124.32,124.32,19533.0,124.414,124.5637,124.1244,124.1244,19533.0
2024-10-30 12:00:00,124.29,124.98,124.24,124.7,27869.0,124.0945,124.7834,124.0445,124.5038,27869.0
2024-10-30 12:30:00,124.72,124.99,124.69,124.69,25212.0,124.5238,124.7934,124.4938,124.4938,25212.0
2024-10-30 13:00:00,124.64,125.02,124.51,124.55,24281.0,124.4439,124.8233,124.3141,124.354,24281.0
2024-10-30 13:30:00,124.55,124.68,124.21,124.37,28940.0,124.354,124.4838,124.0146,124.1743,28940.0
2024-10-30 14:00:00,124.4,124.84,124.36,124.66,41610.0,124.2043,124.6436,124.1643,124.4639,41610.0
2024-10-30 14:30:00,124.66,124.86,124.32,124.32,32409.0,124.4639,124.6636,124.1244,124.1244,32409.0
2024-10-30 15:00:00,124.26,124.39,124.08,124.16,28639.0,124.0645,124.1943,123.8848,123.9647,28639.0
2024-10-30 15:30:00,124.17,124.41,123.91,124.03,160979.0,123.9746,124.2143,123.7151,123.8349,160979.0
2024-10-31 09:30:00,123.55,123.97,122.65,122.79,32668.0,123.3556,123.775,122.457,122.5968,32668.0
2024-10-31 10:00:00,122.89,123.09,122.14,122.28,93691.0,122.6967,122.8963,121.9478,122.0876,93691.0
2024-10-31 10:30:00,122.22,122.58,121.66,121.66,33169.0,122.0277,122.3871,121.4686,121.4686,33169.0
2024-10-31 11:00:00,121.62,122.04,121.15,121.32,63152.0,121.4287,121.848,120.9594,121.1291,63152.0
2024-10-31 11:30:00,121.39,121.51,121.17,121.34,27633.0,121.199,121.3188,120.9794,121.1491,27633.0
2024-10-31 12:00:00,121.35,121.99,121.29,121.81,26436.0,121.1591,121.7981,121.0992,121.6184,26436.0
2024-10-31 12:30:00,121.9,122.1,121.67,122.1,28949.0,121.7082,121.9079,121.4786,121.9079,28949.0
2024-10-31 13:00:00,122.1,122.57,122.1,122.48,27375.0,121.9079,122.3772,121.9079,122.2873,27375.0
2024-10-31 13:30:00,122.28,123.0,121.56,122.45,60351.0,122.0876,122.8065,121.3688,122.2574,60351.0
2024-10-31 14:00:00,122.45,123.18,122.33,122.69,130014.0,122.2574,122.9862,122.1375,122.497,130014.0
2024-10-31 14:30:00,122.68,123.54,122.54,123.25,146129.0,122.487,123.3456,122.3472,123.0561,146129.0
2024-10-31 15:00:00,123.25,123.31,122.54,123.03,45424.0,123.0561,123.116,122.3472,122.8364,45424.0
2024-10-31 15:30:00,123.1,123.44,122.49,123.1,567351.0,122.9063,123.2458,122.2973,122.9063,567351.0
2024-11-01 09:30:00,124.29,126.81,124.29,126.8,74759.0,124.0945,126.6105,124.0945,126.6005,74759.0
2024-11-01 10:00:00,126.71,127.43,126.53,127.21,33869.0,126.5107,127.2295,126.3309,127.0099,33869.0
2024-11-01 10:30:00,127.3,127.32,126.45,127.1,41978.0,127.0997,127.1197,126.2511,126.9,41978.0
2024-11-01 11:00:00,127.09,127.5,126.92,127.5,30437.0,126.8901,127.2994,126.7203,127.2994,30437.0
2024-11-01 11:30:00,127.5,127.59,127.02,127.22,23082.0,127.2994,127.3893,126.8202,127.0198,23082.0
2024-11-01 12:00:00,127.15,127.55,127.15,127.37,22068.0,126.95,127.3493,126.95,127.1696,22068.0
2024-11-01 12:30:00,127.39,127.6,127.26,127.33,44134.0,127.1896,127.3992,127.0598,127.1297,44134.0
2024-11-01 13:00:00,127.34,127.95,127.31,127.89,17967.0,127.1397,127.7487,127.1097,127.6888,17967.0
2024-11-01 13:30:00,127.9,127.9,126.97,126.98,28421.0,127.6988,127.6988,126.7702,126.7802,28421.0
2024-11-01 14:00:00,126.96,127.32,126.93,127.14,15638.0,126.7603,127.1197,126.7303,126.94,15638.0
2024-11-01 14:30:00,127.1,127.9,127.04,127.88,25425.0,126.9,127.6988,126.8401,127.6788,25425.0
2024-11-01 15:00:00,127.88,128.11,127.68,127.98,36183.0,127.6788,127.9084,127.4791,127.7787,36183.0
2024-11-01 15:30:00,127.91,128.27,127.39,127.64,288862.0,127.7088,128.0682,127.1896,127.4392,288862.0
2024-11-04 09:30:00,129.39,129.65,128.53,129.22,68330.0,129.1864,129.446,128.3278,129.0167,68330.0
2024-11-04 10:00:00,129.22,129.9,129.19,129.7,31143.0,129.0167,129.6956,128.9867,129.4959,31143.0
2024-11-04 10:30:00,129.68,129.81,129.37,129.41,39049.0,129.476,129.6058,129.1665,129.2064,39049.0
2024-11-04 11:00:00,129.42,129.96,129.26,129.26,41286.0,129.2164,129.7555,129.0566,129.0566,41286.0
2024-11-04 11:30:00,129.25,129.26,128.59,128.78,26139.0,129.0467,129.0566,128.3877,128.5774,26139.0
2024-11-04 12:00:00,128.72,128.72,127.9,128.51,15720.0,128.5175,128.5175,127.6988,128.3078,15720.0
2024-11-04 12:30:00,128.46,128.62,128.16,128.19,12807.0,128.2579,128.4176,127.9584,127.9883,12807.0
2024-11-04 13:00:00,128.19,128.34,127.96,128.11,16378.0,127.9883,128.1381,127.7587,127.9084,16378.0
2024-11-04 13:30:00,128.16,128.46,128.1,128.17,13435.0,127.9584,128.2579,127.8985,127.9684,13435.0
2024-11-04 14:00:00,128.19,128.49,128.04,128.04,16091.0,127.9883,128.2878,127.8386,127.8386,16091.0
2024-11-04 14:30:00,127.99,128.23,127.97,128.21,18044.0,127.7886,128.0283,127.7687,128.0083,18044.0
2024-11-04 15:00:00,128.18,128.25,127.7,127.78,42873.0,127.9783,128.0482,127.4991,127.579,42873.0
2024-11-04 15:30:00,127.75,127.75,127.05,127.29,197601.0,127.549,127.549,126.8501,127.0897,197601.0
2024-11-05 09:30:00,127.06,128.27,126.72,128.24,24637.0,126.8601,128.0682,126.5206,128.0382,24637.0
2024-11-05 10:00:00,128.37,128.74,127.48,128.09,27500.0,128.168,128.5375,127.2794,127.8885,27500.0
2024-11-05 10:30:00,128.28,128.96,127.78,127.78,24013.0,128.0782,128.7571,127.579,127.579,24013.0
2024-11-05 11:00:00,127.79,128.55,127.78,128.24,20534.0,127.589,128.3478,127.579,128.0382,20534.0
2024-11-05 11:30:00,128.31,128.35,128.07,128.15,14510.0,128.1081,128.1481,127.8685,127.9484,14510.0
2024-11-05 12:00:00,128.04,128.6,128.04,128.46,13874.0,127.8386,128.3977,127.8386,128.2579,13874.0
2024-11-05 12:30:00,128.47,128.56,128.2,128.22,11302.0,128.2679,128.3577,127.9983,128.0183,11302.0
2024-11-05 13:00:00,128.2,128.35,127.86,128.0,10507.0,127.9983,128.1481,127.6588,127.7986,10507.0
2024-11-05 13:30:00,128.0,128.21,127.87,128.0,13071.0,127.7986,128.0083,127.6688,127.7986,13071.0
2024-11-05 14:00:00,128.07,128.27,128.0,128.27,12822.0,127.8685,128.0682,127.7986,128.0682,12822.0
2024-11-05 14:30:00,128.28,128.4,127.78,127.78,12514.0,128.0782,128.198,127.579,127.579,12514.0
2024-11-05 15:00:00,127.76,128.25,127.63,128.24,24871.0,127.559,128.0482,127.4292,128.0382,24871.0
2024-11-05 15:30:00,128.21,128.92,128.04,128.69,145059.0,128.0083,128.7172,127.8386,128.4875,145059.0
2024-11-06 09:30:00,133.0,137.59,132.51,135.48,162980.0,132.7908,137.3735,132.3015,135.2669,162980.0
2024-11-06 10:00:00,135.6,137.04,135.49,136.63,76386.0,135.3867,136.8244,135.2768,136.415,76386.0
2024-11-06 10:30:00,136.51,137.09,136.24,136.87,92697.0,136.2952,136.8743,136.0257,136.6547,92697.0
2024-11-06 11:00:00,136.99,137.06,135.79,136.84,61358.0,136.7745,136.8444,135.5764,136.6247,61358.0
2024-11-06 11:30:00,136.82,137.38,136.38,136.75,60694.0,136.6047,137.1639,136.1654,136.5349,60694.0
2024-11-06 12:00:00,136.64,137.01,136.49,136.81,41054.0,136.425,136.7944,136.2753,136.5948,41054.0
2024-11-06 12:30:00,136.73,137.45,136.54,137.13,37718.0,136.5149,137.2338,136.3252,136.9143,37718.0
2024-11-06 13:00:00,137.23,137.3,136.91,137.17,24576.0,137.0141,137.084,136.6946,136.9542,24576.0
2024-11-06 13:30:00,137.16,137.79,137.08,137.41,43179.0,136.9442,137.5732,136.8643,137.1938,43179.0
2024-11-06 14:00:00,137.38,139.0,137.35,138.96,53646.0,137.1639,138.7813,137.1339,138.7414,53646.0
2024-11-06 14:30:00,138.89,139.08,138.43,138.74,70749.0,138.6715,138.8612,138.2122,138.5217,70749.0
2024-11-06 15:00:00,138.75,139.21,138.42,139.14,72356.0,138.5317,138.991,138.2022,138.9211,72356.0
2024-11-06 15:30:00,139.12,139.17,137.51,137.8,252050.0,138.9011,138.951,137.2937,137.5832,252050.0
2024-11-07 09:30:00,137.83,138.61,136.46,137.63,46788.0,137.6132,138.3919,136.2453,137.4135,46788.0
2024-11-07 10:00:00,137.46,138.41,137.46,138.31,31076.0,137.2437,138.1922,137.2437,138.0924,31076.0
2024-11-07 10:30:00,138.29,138.56,137.93,138.03,17247.0,138.0724,138.342,137.713,137.8128,17247.0
2024-11-07 11:00:00,138.03,138.12,137.35,137.88,15868.0,137.8128,137.9027,137.1339,137.6631,15868.0
2024-11-07 11:30:00,137.9,138.25,137.79,138.25,19558.0,137.683,138.0325,137.5732,138.0325,19558.0
2024-11-07 12:00:00,138.27,138.7,138.08,138.69,28648.0,138.0525,138.4818,137.8628,138.4718,28648.0
2024-11-07 12:30:00,138.73,138.79,138.41,138.49,26403.0,138.5117,138.5716,138.1922,138.2721,26403.0
2024-11-07 13:00:00,138.42,138.51,137.97,138.2,7733.0,138.2022,138.2921,137.7529,137.9826,7733.0
2024-11-07 13:30:00,138.12,138.56,138.05,138.32,14288.0,137.9027,138.342,137.8328,138.1024,14288.0
2024-11-07 14:00:00,138.28,138.47,137.97,138.13,24631.0,138.0624,138.2521,137.7529,137.9127,24631.0
2024-11-07 14:30:00,138.18,138.37,137.67,137.89,38926.0,137.9626,138.1523,137.4534,137.6731,38926.0
2024-11-07 15:00:00,137.82,137.97,137.36,137.65,39797.0,137.6032,137.7529,137.1439,137.4334,39797.0
2024-11-07 15:30:00,137.67,137.82,137.25,137.33,150154.0,137.4534,137.6032,137.0341,137.1139,150154.0
2024-11-08 09:30:00,136.75,137.16,135.66,136.08,22076.0,136.5349,136.9442,135.4466,135.8659,22076.0
2024-11-08 10:00:00,136.23,136.93,136.18,136.71,30375.0,136.0157,136.7146,135.9658,136.4949,30375.0
2024-11-08 10:30:00,136.69,137.39,136.69,137.09,25807.0,136.4749,137.1738,136.4749,136.8743,25807.0
2024-11-08 11:00:00,137.1,137.14,136.73,136.75,11821.0,136.8843,136.9242,136.5149,136.5349,11821.0
2024-11-08 11:30:00,136.71,136.71,136.15,136.31,12318.0,136.4949,136.4949,135.9358,136.0955,12318.0
2024-11-08 12:00:00,136.32,136.61,136.07,136.61,10298.0,136.1055,136.3951,135.8559,136.3951,10298.0
2024-11-08 12:30:00,136.58,136.76,136.35,136.44,14285.0,136.3651,136.5448,136.1355,136.2253,14285.0
2024-11-08 13:00:00,136.4,136.52,136.07,136.16,7054.0,136.1854,136.3052,135.8559,135.9458,7054.0
2024-11-08 13:30:00,136.17,136.19,135.76,136.03,8159.0,135.9558,135.9757,135.5464,135.816,8159.0
2024-11-08 14:00:00,135.94,136.22,135.9,136.15,10133.0,135.7261,136.0057,135.6862,135.9358,10133.0
2024-11-08 14:30:00,136.2,136.23,135.84,135.95,9104.0,135.9857,136.0157,135.6263,135.7361,9104.0
2024-11-08 15:00:00,135.91,135.92,135.52,135.68,15402.0,135.6962,135.7062,135.3068,135.4665,15402.0
2024-11-08 15:30:00,135.67,135.99,135.6,135.77,76465.0,135.4566,135.7761,135.3867,135.5564,76465.0
2024-11-11 09:30:00,136.38,136.63,135.25,135.28,22472.0,136.1654,136.415,135.0372,135.0672,22472.0
2024-11-11 10:00:00,135.27,135.54,134.85,135.54,20465.0,135.0572,135.3268,134.6378,135.3268,20465.0
2024-11-11 10:30:00,135.57,135.92,135.33,135.78,13313.0,135.3567,135.7062,135.1171,135.5664,13313.0
2024-11-11 11:00:00,135.79,135.92,134.49,134.63,15796.0,135.5764,135.7062,134.2784,134.4182,15796.0
2024-11-11 11:30:00,134.62,135.23,134.61,135.23,10623.0,134.4082,135.0172,134.3982,135.0172,10623.0
2024-11-11 12:00:00,135.23,135.32,134.84,134.91,8747.0,135.0172,135.1071,134.6279,134.6977,8747.0
2024-11-11 12:30:00,134.99,135.18,134.84,134.89,9416.0,134.7776,134.9673,134.6279,134.6778,9416.0
2024-11-11 13:00:00,134.76,134.76,134.36,134.52,21697.0,134.548,134.548,134.1486,134.3084,21697.0
2024-11-11 13:30:00,134.52,135.09,134.45,134.76,25692.0,134.3084,134.8775,134.2385,134.548,25692.0
2024-11-11 14:00:00,134.81,134.81,134.54,134.65,14886.0,134.5979,134.5979,134.3283,134.4382,14886.0
2024-11-11 14:30:00,134.57,134.97,134.57,134.82,14052.0,134.3583,134.7577,134.3583,134.6079,14052.0
2024-11-11 15:00:00,134.78,135.1,134.62,135.02,21539.0,134.568,134.8875,134.4082,134.8076,21539.0
2024-11-11 15:30:00,134.97,135.66,134.83,135.52,219281.0,134.7577,135.4466,134.6179,135.3068,219281.0
2024-11-12 09:30:00,134.78,135.71,134.73,135.13,31251.0,134.568,135.4965,134.518,134.9174,31251.0
2024-11-12 10:00:00,135.08,135.38,134.58,135.29,24630.0,134.8675,135.167,134.3683,135.0772,24630.0
2024-11-12 10:30:00,135.21,135.27,134.13,134.13,24155.0,134.9973,135.0572,133.919,133.919,24155.0
2024-11-12 11:00:00,134.11,134.45,133.89,134.4,17390.0,133.899,134.2385,133.6794,134.1886,17390.0
2024-11-12 11:30:00,134.45,134.51,133.93,133.95,13133.0,134.2385,134.2984,133.7193,133.7393,13133.0
2024-11-12 12:00:00,133.84,134.09,133.82,134.01,13271.0,133.6294,133.879,133.6095,133.7992,13271.0
2024-11-12 12:30:00,134.01,134.04,133.08,133.19,10172.0,133.7992,133.8291,132.8706,132.9805,10172.0
2024-11-12 13:00:00,133.17,133.74,133.11,133.7,13878.0,132.9605,133.5296,132.9006,133.4897,13878.0
2024-11-12 13:30:00,133.73,133.82,133.52,133.61,47407.0,133.5196,133.6095,133.3099,133.3998,47407.0
2024-11-12 14:00:00,133.58,133.84,133.49,133.84,15982.0,133.3698,133.6294,133.28,133.6294,15982.0
2024-11-12 14:30:00,133.76,133.81,133.57,133.69,19607.0,133.5496,133.5995,133.3599,133.4797,19607.0
2024-11-12 15:00:00,133.68,133.89,133.59,133.71,49240.0,133.4697,133.6794,133.3798,133.4996,49240.0
2024-11-12 15:30:00,133.69,133.69,132.9,132.94,121010.0,133.4797,133.4797,132.6909,132.7308,121010.0
2024-11-13 09:30:00,133.0,133.52,132.43,133.02,21082.0,132.7908,133.3099,132.2217,132.8107,21082.0
2024-11-13 10:00:00,133.15,133.15,132.39,133.01,15612.0,132.9405,132.9405,132.1817,132.8007,15612.0
2024-11-13 10:30:00,133.09,133.13,132.51,132.65,13361.0,132.8806,132.9205,132.3015,132.4413,13361.0
2024-11-13 11:00:00,132.65,132.95,132.52,132.77,22446.0,132.4413,132.7408,132.3115,132.5611,22446.0
2024-11-13 11:30:00,132.8,133.05,132.62,133.05,13414.0,132.5911,132.8407,132.4114,132.8407,13414.0
2024-11-13 12:00:00,133.07,133.18,132.86,132.99,18543.0,132.8606,132.9705,132.651,132.7808,18543.0
2024-11-13 12:30:00,132.96,133.35,132.91,133.33,90137.0,132.7508,133.1402,132.7009,133.1202,90137.0
2024-11-13 13:00:00,133.33,133.34,132.82,133.22,18456.0,133.1202,133.1302,132.611,133.0104,18456.0
2024-11-13 13:30:00,133.22,133.44,132.91,133.25,31904.0,133.0104,133.2301,132.7009,133.0404,31904.0
2024-11-13 14:00:00,133.24,133.39,132.74,132.83,17751.0,133.0304,133.1801,132.5312,132.621,17751.0
2024-11-13 14:30:00,132.83,132.9,132.6,132.69,17580.0,132.621,132.6909,132.3914,132.4812,17580.0
2024-11-13 15:00:00,132.69,132.7,132.3,132.54,23985.0,132.4812,132.4912,132.0919,132.3315,23985.0
2024-11-13 15:30:00,132.44,132.64,131.69,131.79,189965.0,132.2316,132.4313,131.4828,131.5827,189965.0
2024-11-14 09:30:00,130.0,131.72,129.39,129.75,44872.0,129.7955,131.5128,129.1864,129.5459,44872.0
2024-11-14 10:00:00,129.75,129.86,129.14,129.21,48212.0,129.5459,129.6557,128.9368,129.0067,48212.0
2024-11-14 10:30:00,129.19,129.92,129.19,129.43,65476.0,128.9867,129.7156,128.9867,129.2264,65476.0
2024-11-14 11:00:00,129.43,129.87,129.42,129.64,27047.0,129.2264,129.6657,129.2164,129.436,27047.0
2024-11-14 11:30:00,129.58,129.75,129.22,129.22,19382.0,129.3761,129.5459,129.0167,129.0167,19382.0
2024-11-14 12:00:00,129.25,129.42,129.03,129.3,9632.0,129.0467,129.2164,128.827,129.0966,9632.0
2024-11-14 12:30:00,129.22,129.63,129.12,129.49,18442.0,129.0167,129.4261,128.9169,129.2863,18442.0
2024-11-14 13:00:00,129.51,130.16,129.5,129.92,24808.0,129.3062,129.9552,129.2963,129.7156,24808.0
2024-11-14 13:30:00,129.89,130.07,129.42,129.42,15882.0,129.6856,129.8654,129.2164,129.2164,15882.0
2024-11-14 14:00:00,129.57,129.67,129.05,129.33,17046.0,129.3662,129.466,128.847,129.1265,17046.0
2024-11-14 14:30:00,129.28,129.44,129.16,129.39,18784.0,129.0766,129.2364,128.9568,129.1864,18784.0
2024-11-14 15:00:00,129.36,129.38,128.58,129.16,43116.0,129.1565,129.1764,128.3777,128.9568,43116.0
2024-11-14 15:30:00,129.14,129.43,128.69,129.08,239729.0,128.9368,129.2264,128.4875,128.8769,239729.0
2024-11-15 09:30:00,127.62,129.14,127.39,128.3,125439.0,127.4987,129.0172,127.2689,128.178,125439.0
2024-11-15 10:00:00,128.32,128.76,127.75,127.79,19851.0,128.198,128.6376,127.6286,127.6685,19851.0
2024-11-15 10:30:00,127.89,127.89,127.2,127.52,60603.0,127.7684,127.7684,127.0791,127.3988,60603.0
2024-11-15 11:00:00,127.48,127.63,126.86,127.42,19609.0,127.3588,127.5087,126.7394,127.2989,19609.0
2024-11-15 11:30:00,127.47,127.65,126.95,127.39,17768.0,127.3488,127.5287,126.8293,127.2689,17768.0
2024-11-15 12:00:00,127.44,127.51,127.02,127.09,16767.0,127.3189,127.3888,126.8993,126.9692,16767.0
2024-11-15 12:30:00,127.07,127.49,126.96,127.32,24126.0,126.9492,127.3688,126.8393,127.199,24126.0
2024-11-15 13:00:00,127.36,127.49,127.18,127.37,18157.0,127.2389,127.3688,127.0591,127.2489,18157.0
2024-11-15 13:30:00,127.33,127.77,127.32,127.62,17901.0,127.209,127.6486,127.199,127.4987,17901.0
2024-11-15 14:00:00,127.62,127.69,127.45,127.55,20119.0,127.4987,127.5686,127.3289,127.4288,20119.0
2024-11-15 14:30:00,127.56,128.06,127.41,127.84,30793.0,127.4388,127.9383,127.2889,127.7185,30793.0
2024-11-15 15:00:00,127.84,128.15,127.79,128.09,26868.0,127.7185,128.0282,127.6685,127.9682,26868.0
2024-11-15 15:30:00,128.12,128.57,127.91,128.32,176548.0,127.9982,128.4478,127.7884,128.198,176548.0
2024-11-18 09:30:00,129.1,129.36,128.15,128.43,37787.0,128.9773,129.237,128.0282,128.3079,37787.0
2024-11-18 10:00:00,128.42,129.12,128.27,128.94,19927.0,128.2979,128.9973,128.1481,128.8174,19927.0
2024-11-18 10:30:00,128.87,128.99,128.52,128.71,12291.0,128.7475,128.8674,128.3978,128.5877,12291.0
2024-11-18 11:00:00,128.72,128.9,128.17,128.17,14203.0,128.5976,128.7775,128.0482,128.0482,14203.0
2024-11-18 11:30:00,128.37,128.51,127.76,127.85,13872.0,128.248,128.3878,127.6386,127.7285,13872.0
2024-11-18 12:00:00,127.85,128.03,127.58,127.98,14726.0,127.7285,127.9083,127.4587,127.8584,14726.0
2024-11-18 12:30:00,127.94,128.28,127.94,128.28,16344.0,127.8184,128.1581,127.8184,128.1581,16344.0
2024-11-18 13:00:00,128.27,128.29,127.71,127.91,9501.0,128.1481,128.1681,127.5886,127.7884,9501.0
2024-11-18 13:30:00,127.88,128.0,127.45,128.0,12772.0,127.7584,127.8783,127.3289,127.8783,12772.0
2024-11-18 14:00:00,127.98,128.13,127.76,127.76,12737.0,127.8584,128.0082,127.6386,127.6386,12737.0
2024-11-18 14:30:00,127.82,128.06,127.79,127.97,15810.0,127.6985,127.9383,127.6685,127.8484,15810.0
2024-11-18 15:00:00,127.94,128.23,127.86,127.98,30718.0,127.8184,128.1081,127.7385,127.8584,30718.0
2024-11-18 15:30:00,127.96,128.42,127.58,128.25,135959.0,127.8384,128.2979,127.4587,128.1281,135959.0
2024-11-19 09:30:00,126.51,127.93,126.08,126.54,20816.0,126.3897,127.8084,125.9602,126.4197,20816.0
2024-11-19 10:00:00,126.41,126.85,126.06,126.82,37475.0,126.2898,126.7294,125.9402,126.6995,37475.0
2024-11-19 10:30:00,126.91,127.22,126.73,126.95,30731.0,126.7894,127.0991,126.6095,126.8293,30731.0
2024-11-19 11:00:00,126.92,127.1,126.81,127.05,28391.0,126.7994,126.9792,126.6895,126.9292,28391.0
2024-11-19 11:30:00,127.09,127.41,127.01,127.41,27459.0,126.9692,127.2889,126.8893,127.2889,27459.0
2024-11-19 12:00:00,127.44,127.61,127.01,127.32,21430.0,127.3189,127.4887,126.8893,127.199,21430.0
2024-11-19 12:30:00,127.31,127.61,127.18,127.18,25020.0,127.189,127.4887,127.0591,127.0591,25020.0
2024-11-19 13:00:00,127.18,127.43,127.04,127.3,13720.0,127.0591,127.3089,126.9192,127.179,13720.0
2024-11-19 13:30:00,127.29,127.73,127.04,127.68,16517.0,127.169,127.6086,126.9192,127.5586,16517.0
2024-11-19 14:00:00,127.68,127.68,126.7,127.17,33905.0,127.5586,127.5586,126.5796,127.0491,33905.0
2024-11-19 14:30:00,127.15,127.21,126.8,126.88,23096.0,127.0291,127.0891,126.6795,126.7594,23096.0
2024-11-19 15:00:00,126.83,127.11,126.8,127.08,27138.0,126.7094,126.9892,126.6795,126.9592,27138.0
2024-11-19 15:30:00,127.1,127.71,127.01,127.54,209819.0,126.9792,127.5886,126.8893,127.4188,209819.0
2024-11-20 09:30:00,127.55,128.47,126.81,128.12,29193.0,127.4288,128.3479,126.6895,127.9982,29193.0
2024-11-20 10:00:00,128.19,128.35,127.25,128.08,15605.0,128.0682,128.228,127.129,127.9583,15605.0
2024-11-20 10:30:00,128.19,128.85,128.11,128.39,21465.0,128.0682,128.7275,127.9882,128.268,21465.0
2024-11-20 11:00:00,128.48,128.57,127.83,127.83,11741.0,128.3579,128.4478,127.7085,127.7085,11741.0
2024-11-20 11:30:00,127.79,128.61,127.63,128.49,14919.0,127.6685,128.4878,127.5087,128.3679,14919.0
2024-11-20 12:00:00,128.54,128.54,127.78,128.15,15734.0,128.4178,128.4178,127.6585,128.0282,15734.0
2024-11-20 12:30:00,128.19,128.34,127.89,127.89,14134.0,128.0682,128.218,127.7684,127.7684,14134.0
2024-11-20 13:00:00,127.99,128.21,127.82,127.95,15272.0,127.8683,128.0881,127.6985,127.8284,15272.0
2024-11-20 13:30:00,127.94,128.05,127.55,127.82,17206.0,127.8184,127.9283,127.4288,127.6985,17206.0
2024-11-20 14:00:00,127.85,127.97,127.73,127.89,14816.0,127.7285,127.8484,127.6086,127.7684,14816.0
2024-11-20 14:30:00,127.88,128.35,127.8,128.12,26864.0,127.7584,128.228,127.6785,127.9982,26864.0
2024-11-20 15:00:00,128.08,128.12,127.73,127.91,31466.0,127.9583,127.9982,127.6086,127.7884,31466.0
2024-11-20 15:30:00,127.91,128.72,127.9,128.23,169348.0,127.7884,128.5976,127.7784,128.1081,169348.0
2024-11-21 09:30:00,128.98,130.45,128.53,129.85,25229.0,128.8574,130.326,128.4078,129.7266,25229.0
2024-11-21 10:00:00,129.86,130.66,129.6,129.65,20416.0,129.7366,130.5358,129.4768,129.5268,20416.0
2024-11-21 10:30:00,129.68,130.82,129.68,130.78,15652.0,129.5567,130.6957,129.5567,130.6557,15652.0
2024-11-21 11:00:00,130.88,131.29,130.7,131.22,18499.0,130.7556,131.1652,130.5758,131.0953,18499.0
2024-11-21 11:30:00,131.24,131.43,130.78,130.95,17000.0,131.1153,131.3051,130.6557,130.8255,17000.0
2024-11-21 12:00:00,130.95,131.47,130.88,131.47,13623.0,130.8255,131.345,130.7556,131.345,13623.0
2024-11-21 12:30:00,131.4,131.68,131.21,131.41,16934.0,131.2751,131.5548,131.0853,131.2851,16934.0
2024-11-21 13:00:00,131.46,131.79,131.18,131.35,35297.0,131.335,131.6647,131.0553,131.2251,35297.0
2024-11-21 13:30:00,131.38,131.56,130.71,130.91,49575.0,131.2551,131.4349,130.5858,130.7856,49575.0
2024-11-21 14:00:00,130.88,130.95,130.19,130.5,52023.0,130.7556,130.8255,130.0663,130.376,52023.0
2024-11-21 14:30:00,130.47,131.24,130.37,130.99,34800.0,130.346,131.1153,130.2461,130.8655,34800.0
2024-11-21 15:00:00,130.96,131.41,130.77,131.4,27336.0,130.8355,131.2851,130.6457,131.2751,27336.0
2024-11-21 15:30:00,131.4,131.42,130.31,130.68,102892.0,131.2751,131.2951,130.1861,130.5558,102892.0
2024-11-22 09:30:00,130.0,131.09,129.94,130.9,44181.0,129.8764,130.9654,129.8165,130.7756,44181.0
2024-11-22 10:00:00,131.08,131.42,129.92,130.14,31845.0,130.9554,131.2951,129.7965,130.0163,31845.0
2024-11-22 10:30:00,130.37,130.48,130.05,130.37,37345.0,130.2461,130.356,129.9264,130.2461,37345.0
2024-11-22 11:00:00,130.37,130.42,129.48,129.68,24956.0,130.2461,130.296,129.3569,129.5567,24956.0
2024-11-22 11:30:00,129.74,130.15,129.63,130.06,9617.0,129.6167,130.0263,129.5068,129.9364,9617.0
2024-11-22 12:00:00,130.06,130.24,129.9,129.98,22567.0,129.9364,130.1162,129.7765,129.8565,22567.0
2024-11-22 12:30:00,130.0,130.25,129.58,130.14,29787.0,129.8764,130.1262,129.4568,130.0163,29787.0
2024-11-22 13:00:00,130.18,130.64,130.12,130.14,55924.0,130.0563,130.5158,129.9963,130.0163,55924.0
2024-11-22 13:30:00,130.13,130.17,129.91,130.03,43736.0,130.0063,130.0463,129.7865,129.9064,43736.0
2024-11-22 14:00:00,130.05,130.13,129.9,130.02,23948.0,129.9264,130.0063,129.7765,129.8964,23948.0
2024-11-22 14:30:00,130.02,130.78,130.01,130.69,40665.0,129.8964,130.6557,129.8864,130.5658,40665.0
2024-11-22 15:00:00,130.74,130.82,130.45,130.77,26236.0,130.6157,130.6957,130.326,130.6457,26236.0
2024-11-22 15:30:00,130.69,131.51,130.53,131.08,161821.0,130.5658,131.385,130.4059,130.9554,161821.0
2024-11-25 09:30:00,132.91,136.31,132.6,135.63,102286.0,132.7837,136.1804,132.474,135.5011,102286.0
2024-11-25 10:00:00,135.62,137.12,135.61,137.08,37853.0,135.4911,136.9897,135.4811,136.9497,37853.0
2024-11-25 10:30:00,137.09,137.09,136.24,136.74,27918.0,136.9597,136.9597,136.1105,136.61,27918.0
2024-11-25 11:00:00,136.77,137.1,136.22,136.22,27218.0,136.64,136.9697,136.0905,136.0905,27218.0
2024-11-25 11:30:00,136.25,136.31,135.41,136.06,11432.0,136.1205,136.1804,135.2813,135.9307,11432.0
2024-11-25 12:00:00,136.0,136.18,134.82,134.94,17187.0,135.8707,136.0506,134.6919,134.8117,17187.0
2024-11-25 12:30:00,135.02,135.2,134.35,134.62,9675.0,134.8917,135.0715,134.2223,134.492,9675.0
2024-11-25 13:00:00,134.72,134.95,134.63,134.71,8699.0,134.5919,134.8217,134.502,134.582,8699.0
2024-11-25 13:30:00,134.65,134.96,134.52,134.52,11126.0,134.522,134.8317,134.3921,134.3921,11126.0
2024-11-25 14:00:00,134.42,134.91,134.35,134.5,21882.0,134.2922,134.7818,134.2223,134.3722,21882.0
2024-11-25 14:30:00,134.58,134.94,134.48,134.74,22350.0,134.4521,134.8117,134.3522,134.6119,22350.0
2024-11-25 15:00:00,134.65,134.93,134.51,134.91,18138.0,134.522,134.8017,134.3821,134.7818,18138.0
2024-11-25 15:30:00,134.89,134.9,133.92,134.03,125929.0,134.7618,134.7718,133.7927,133.9026,125929.0
2024-11-26 09:30:00,133.68,134.48,133.05,133.38,32171.0,133.5529,134.3522,132.9235,133.2532,32171.0
2024-11-26 10:00:00,133.38,133.47,132.81,133.12,23743.0,133.2532,133.3431,132.6838,132.9935,23743.0
2024-11-26 10:30:00,133.11,133.45,132.75,133.19,17610.0,132.9835,133.3232,132.6238,133.0634,17610.0
2024-11-26 11:00:00,133.18,133.24,132.79,132.94,15052.0,133.0534,133.1134,132.6638,132.8136,15052.0
2024-11-26 11:30:00,132.93,133.32,132.73,132.98,12511.0,132.8036,133.1933,132.6038,132.8536,12511.0
2024-11-26 12:00:00,132.98,133.2,132.69,133.1,13637.0,132.8536,133.0734,132.5639,132.9735,13637.0
2024-11-26 12:30:00,133.15,133.43,133.15,133.28,13615.0,133.0234,133.3032,133.0234,133.1533,13615.0
2024-11-26 13:00:00,133.26,133.29,132.69,132.94,12841.0,133.1333,133.1633,132.5639,132.8136,12841.0
2024-11-26 13:30:00,132.94,132.95,132.69,132.72,13422.0,132.8136,132.8236,132.5639,132.5938,13422.0
2024-11-26 14:00:00,132.79,132.93,132.56,132.89,17332.0,132.6638,132.8036,132.434,132.7637,17332.0
2024-11-26 14:30:00,132.89,132.91,132.56,132.7,13987.0,132.7637,132.7837,132.434,132.5739,13987.0
2024-11-26 15:00:00,132.69,132.73,132.45,132.59,22580.0,132.5639,132.6038,132.3241,132.464,22580.0
2024-11-26 15:30:00,132.61,132.97,132.56,132.72,103373.0,132.484,132.8436,132.434,132.5938,103373.0
2024-11-27 09:30:00,132.15,132.72,131.99,132.31,18530.0,132.0244,132.5938,131.8645,132.1842,18530.0
2024-11-27 10:00:00,132.31,132.64,131.41,132.09,218967.0,132.1842,132.5139,131.2851,131.9644,218967.0
2024-11-27 10:30:00,131.99,132.57,131.88,132.47,119278.0,131.8645,132.444,131.7546,132.3441,119278.0
2024-11-27 11:00:00,132.48,132.66,132.04,132.07,214731.0,132.3541,132.5339,131.9145,131.9445,214731.0
2024-11-27 11:30:00,132.05,132.3,131.58,131.75,172009.0,131.9245,132.1742,131.4549,131.6248,172009.0
2024-11-27 12:00:00,131.7,132.15,131.37,132.08,72827.0,131.5748,132.0244,131.2451,131.9545,72827.0
2024-11-27 12:30:00,132.13,132.36,131.9,132.33,20019.0,132.0044,132.2342,131.7746,132.2042,20019.0
2024-11-27 13:00:00,132.31,132.6,132.15,132.56,38843.0,132.1842,132.474,132.0244,132.434,38843.0
2024-11-27 13:30:00,132.53,132.64,132.26,132.63,36577.0,132.404,132.5139,132.1343,132.5039,36577.0
2024-11-27 14:00:00,132.6,133.11,132.6,132.71,50195.0,132.474,132.9835,132.474,132.5839,50195.0
2024-11-27 14:30:00,132.76,133.23,132.46,133.22,30001.0,132.6338,133.1034,132.3341,133.0934,30001.0
2024-11-27 15:00:00,133.22,133.23,132.49,132.78,49542.0,133.0934,133.1034,132.3641,132.6538,49542.0
2024-11-27 15:30:00,132.74,133.41,132.61,133.35,164123.0,132.6138,133.2832,132.484,133.2232,164123.0
2024-11-29 09:30:00,133.94,134.49,133.45,134.01,52165.0,133.8127,134.3622,133.3232,133.8826,52165.0
2024-11-29 10:00:00,134.08,134.89,133.88,134.49,37934.0,133.9526,134.7618,133.7527,134.3622,37934.0
2024-11-29 10:30:00,134.5,135.14,134.41,135.09,30587.0,134.3722,135.0115,134.2822,134.9616,30587.0
2024-11-29 11:00:00,135.22,135.59,135.14,135.55,54624.0,135.0915,135.4611,135.0115,135.4212,54624.0
2024-11-29 11:30:00,135.54,135.54,134.82,135.24,33651.0,135.4112,135.4112,134.6919,135.1115,33651.0
2024-11-29 12:00:00,135.26,135.81,135.24,135.46,39452.0,135.1314,135.6809,135.1115,135.3312,39452.0
2024-11-29 12:30:00,135.52,135.93,135.35,135.86,105939.0,135.3912,135.8008,135.2213,135.7309,105939.0
2024-12-02 09:30:00,136.44,137.28,136.07,136.72,32264.0,136.3103,137.1495,135.9407,136.59,32264.0
2024-12-02 10:00:00,136.57,137.17,136.25,136.6,17691.0,136.4402,137.0396,136.1205,136.4702,17691.0
2024-12-02 10:30:00,136.67,137.04,135.94,136.18,14691.0,136.5401,136.9097,135.8108,136.0506,14691.0
2024-12-02 11:00:00,136.31,136.31,135.6,135.8,56007.0,136.1804,136.1804,135.4711,135.6709,56007.0
2024-12-02 11:30:00,135.8,135.93,135.51,135.53,15531.0,135.6709,135.8008,135.3812,135.4012,15531.0
2024-12-02 12:00:00,135.53,135.97,135.44,135.75,12384.0,135.4012,135.8408,135.3113,135.621,12384.0
2024-12-02 12:30:00,135.51,136.07,135.49,135.86,26112.0,135.3812,135.9407,135.3612,135.7309,26112.0
2024-12-02 13:00:00,135.8,135.97,135.72,135.87,15124.0,135.6709,135.8408,135.591,135.7409,15124.0
2024-12-02 13:30:00,135.91,135.91,135.61,135.64,20579.0,135.7808,135.7808,135.4811,135.5111,20579.0
2024-12-02 14:00:00,135.63,135.72,135.07,135.25,24638.0,135.5011,135.591,134.9416,135.1214,24638.0
2024-12-02 14:30:00,135.22,135.5,135.13,135.42,25151.0,135.0915,135.3712,135.0016,135.2913,25151.0
2024-12-02 15:00:00,135.38,135.69,135.28,135.69,28598.0,135.2513,135.561,135.1514,135.561,28598.0
2024-12-02 15:30:00,135.58,135.71,135.07,135.17,128472.0,135.4511,135.581,134.9416,135.0415,128472.0
2024-12-03 09:30:00,134.74,135.89,134.41,135.27,33868.0,134.6119,135.7608,134.2822,135.1414,33868.0
2024-12-03 10:00:00,135.21,135.66,134.78,135.16,21747.0,135.0815,135.5311,134.6519,135.0315,21747.0
2024-12-03 10:30:00,135.15,135.25,134.96,135.17,13806.0,135.0215,135.1214,134.8317,135.0415,13806.0
2024-12-03 11:00:00,135.22,135.29,134.67,134.67,13160.0,135.0915,135.1614,134.542,134.542,13160.0
2024-12-03 11:30:00,134.66,134.87,134.56,134.8,16275.0,134.532,134.7418,134.4321,134.6719,16275.0
2024-12-03 12:00:00,134.77,134.98,134.65,134.94,12904.0,134.6419,134.8517,134.522,134.8117,12904.0
2024-12-03 12:30:00,135.0,135.18,134.88,135.07,16289.0,134.8717,135.0515,134.7518,134.9416,16289.0
2024-12-03 13:00:00,135.09,135.15,134.45,134.5,13777.0,134.9616,135.0215,134.3222,134.3722,13777.0
2024-12-03 13:30:00,134.44,135.08,134.36,135.05,21205.0,134.3122,134.9516,134.2323,134.9216,21205.0
2024-12-03 14:00:00,135.05,135.38,134.57,135.09,33542.0,134.9216,135.2513,134.4421,134.9616,33542.0
2024-12-03 14:30:00,135.06,135.19,134.92,135.19,31888.0,134.9316,135.0615,134.7918,135.0615,31888.0
2024-12-03 15:00:00,135.18,135.49,135.08,135.49,31847.0,135.0515,135.3612,134.9516,135.3612,31847.0
2024-12-03 15:30:00,135.49,135.74,135.14,135.51,162250.0,135.3612,135.611,135.0115,135.3812,162250.0
2024-12-04 09:30:00,136.38,137.0,135.87,136.48,30855.0,136.2504,136.8698,135.7409,136.3503,30855.0
2024-12-04 10:00:00,136.46,137.24,136.33,136.9,35996.0,136.3303,137.1095,136.2004,136.7699,35996.0
2024-12-04 10:30:00,136.89,137.23,136.35,136.54,21944.0,136.7599,137.0996,136.2204,136.4102,21944.0
2024-12-04 11:00:00,136.5,136.5,136.09,136.32,13390.0,136.3703,136.3703,135.9606,136.1904,13390.0
2024-12-04 11:30:00,136.19,136.53,136.18,136.43,10150.0,136.0605,136.4002,136.0506,136.3003,10150.0
2024-12-04 12:00:00,136.43,136.43,136.23,136.31,6249.0,136.3003,136.3003,136.1005,136.1804,6249.0
2024-12-04 12:30:00,136.33,136.35,136.15,136.21,8832.0,136.2004,136.2204,136.0206,136.0805,8832.0
2024-12-04 13:00:00,136.15,136.29,135.7,135.84,8485.0,136.0206,136.1605,135.571,135.7109,8485.0
2024-12-04 13:30:00,135.84,135.84,135.39,135.58,14002.0,135.7109,135.7109,135.2613,135.4511,14002.0
2024-12-04 14:00:00,135.56,135.65,135.33,135.61,13713.0,135.4311,135.5211,135.2014,135.4811,13713.0
2024-12-04 14:30:00,135.65,135.83,135.49,135.52,17908.0,135.5211,135.7009,135.3612,135.3912,17908.0
2024-12-04 15:00:00,135.49,135.72,135.42,135.69,27763.0,135.3612,135.591,135.2913,135.561,27763.0
2024-12-04 15:30:00,135.69,136.5,135.65,136.43,89225.0,135.561,136.3703,135.5211,136.3003,89225.0
2024-12-05 09:30:00,137.49,137.59,135.73,136.09,37267.0,137.3593,137.4592,135.601,135.9606,37267.0
2024-12-05 10:00:00,136.2,137.03,136.2,136.2,26109.0,136.0705,136.8997,136.0705,136.0705,26109.0
2024-12-05 10:30:00,136.12,136.33,135.86,136.0,15489.0,135.9906,136.2004,135.7309,135.8707,15489.0
2024-12-05 11:00:00,136.07,136.62,136.0,136.46,16877.0,135.9407,136.4901,135.8707,136.3303,16877.0
2024-12-05 11:30:00,136.51,136.78,136.43,136.66,11277.0,136.3802,136.65,136.3003,136.5301,11277.0
2024-12-05 12:00:00,136.66,136.78,136.48,136.55,10302.0,136.5301,136.65,136.3503,136.4202,10302.0
2024-12-05 12:30:00,136.5,136.55,136.04,136.22,9374.0,136.3703,136.4202,135.9107,136.0905,9374.0
2024-12-05 13:00:00,136.27,136.27,135.85,136.0,14003.0,136.1405,136.1405,135.7209,135.8707,14003.0
2024-12-05 13:30:00,135.99,136.6,135.93,136.26,11921.0,135.8607,136.4702,135.8008,136.1305,11921.0
2024-12-05 14:00:00,136.22,136.33,136.0,136.15,16556.0,136.0905,136.2004,135.8707,136.0206,16556.0
2024-12-05 14:30:00,136.15,136.22,136.02,136.2,11517.0,136.0206,136.0905,135.8907,136.0705,11517.0
2024-12-05 15:00:00,136.15,136.43,136.04,136.16,18230.0,136.0206,136.3003,135.9107,136.0306,18230.0
2024-12-05 15:30:00,136.18,136.43,135.51,135.82,142447.0,136.0506,136.3003,135.3812,135.6909,142447.0
2024-12-06 09:30:00,135.89,136.32,135.39,135.71,34008.0,135.7608,136.1904,135.2613,135.581,34008.0
2024-12-06 10:00:00,135.63,136.42,135.5,136.23,27157.0,135.5011,136.2903,135.3712,136.1005,27157.0
2024-12-06 10:30:00,136.32,136.59,136.03,136.09,47577.0,136.1904,136.4602,135.9007,135.9606,47577.0
2024-12-06 11:00:00,136.02,136.08,135.65,135.81,12470.0,135.8907,135.9507,135.5211,135.6809,12470.0
2024-12-06 11:30:00,135.81,135.93,135.37,135.93,12890.0,135.6809,135.8008,135.2413,135.8008,12890.0
2024-12-06 12:00:00,135.91,136.05,135.62,135.84,11686.0,135.7808,135.9207,135.4911,135.7109,11686.0
2024-12-06 12:30:00,135.73,135.77,135.44,135.54,6214.0,135.601,135.6409,135.3113,135.4112,6214.0
2024-12-06 13:00:00,135.47,135.98,135.47,135.97,13669.0,135.3412,135.8507,135.3412,135.8408,13669.0
2024-12-06 13:30:00,135.91,136.13,135.65,135.7,25938.0,135.7808,136.0006,135.5211,135.571,25938.0
2024-12-06 14:00:00,135.78,135.92,135.26,135.33,24969.0,135.6509,135.7908,135.1314,135.2014,24969.0
2024-12-06 14:30:00,135.41,135.41,134.88,135.09,26982.0,135.2813,135.2813,134.7518,134.9616,26982.0
2024-12-06 15:00:00,135.09,135.11,134.67,134.74,33035.0,134.9616,134.9816,134.542,134.6119,33035.0
2024-12-06 15:30:00,134.75,135.78,134.73,135.62,102086.0,134.6219,135.6509,134.6019,135.4911,102086.0
2024-12-09 09:30:00,135.96,136.32,135.01,135.86,20281.0,135.8308,136.1904,134.8817,135.7309,20281.0
2024-12-09 10:00:00,135.9,136.46,135.63,135.78,17916.0,135.7708,136.3303,135.5011,135.6509,17916.0
2024-12-09 10:30:00,135.79,135.92,135.23,135.58,24082.0,135.6609,135.7908,135.1015,135.4511,24082.0
2024-12-09 11:00:00,135.67,135.67,134.76,135.02,28375.0,135.541,135.541,134.6319,134.8917,28375.0
2024-12-09 11:30:00,135.12,135.39,135.02,135.18,10475.0,134.9916,135.2613,134.8917,135.0515,10475.0
2024-12-09 12:00:00,135.16,135.18,134.87,134.92,12535.0,135.0315,135.0515,134.7418,134.7918,12535.0
2024-12-09 12:30:00,134.91,135.27,134.71,135.21,9781.0,134.7818,135.1414,134.582,135.0815,9781.0
2024-12-09 13:00:00,135.21,135.3,134.94,135.29,12401.0,135.0815,135.1714,134.8117,135.1614,12401.0
2024-12-09 13:30:00,135.29,135.58,135.28,135.36,12198.0,135.1614,135.4511,135.1514,135.2313,12198.0
2024-12-09 14:00:00,135.33,135.33,135.08,135.21,18018.0,135.2014,135.2014,134.9516,135.0815,18018.0
2024-12-09 14:30:00,135.21,135.21,134.56,134.74,20256.0,135.0815,135.0815,134.4321,134.6119,20256.0
2024-12-09 15:00:00,134.57,134.68,134.46,134.5,13078.0,134.4421,134.552,134.3322,134.3722,13078.0
2024-12-09 15:30:00,134.53,134.93,134.19,134.28,149844.0,134.4021,134.8017,134.0624,134.1524,149844.0
2024-12-10 09:30:00,134.75,134.75,132.15,133.31,20758.0,134.6219,134.6219,132.0244,133.1833,20758.0
2024-12-10 10:00:00,133.36,133.59,132.76,133.38,32984.0,133.2332,133.463,132.6338,133.2532,32984.0
2024-12-10 10:30:00,133.4,134.37,133.27,133.75,13290.0,133.2732,134.2423,133.1433,133.6229,13290.0
2024-12-10 11:00:00,133.88,134.12,133.72,134.09,9106.0,133.7527,133.9925,133.5929,133.9625,9106.0
2024-12-10 11:30:00,134.0,134.0,133.27,133.57,43607.0,133.8726,133.8726,133.1433,133.443,43607.0
2024-12-10 12:00:00,133.65,133.7,133.37,133.6,8054.0,133.523,133.5729,133.2432,133.473,8054.0
2024-12-10 12:30:00,133.64,134.03,133.64,133.9,6985.0,133.513,133.9026,133.513,133.7727,6985.0
2024-12-10 13:00:00,133.87,133.99,133.64,133.9,12406.0,133.7428,133.8626,133.513,133.7727,12406.0
2024-12-10 13:30:00,133.91,134.03,132.85,132.85,25079.0,133.7827,133.9026,132.7237,132.7237,25079.0
2024-12-10 14:00:00,132.91,133.05,132.76,132.93,40540.0,132.7837,132.9235,132.6338,132.8036,40540.0
2024-12-10 14:30:00,132.93,132.99,132.73,132.78,37035.0,132.8036,132.8636,132.6038,132.6538,37035.0
2024-12-10 15:00:00,132.84,132.84,132.02,132.06,29531.0,132.7137,132.7137,131.8945,131.9345,29531.0
2024-12-10 15:30:00,132.05,132.84,131.91,132.71,121434.0,131.9245,132.7137,131.7846,132.5839,121434.0
2024-12-11 09:30:00,134.08,134.25,133.51,133.72,27140.0,133.9526,134.1224,133.3831,133.5929,27140.0
2024-12-11 10:00:00,133.78,133.81,132.9,133.02,21964.0,133.6528,133.6828,132.7737,132.8936,21964.0
2024-12-11 10:30:00,132.86,132.97,132.48,132.54,12346.0,132.7337,132.8436,132.3541,132.414,12346.0
2024-12-11 11:00:00,132.58,132.83,132.24,132.83,16563.0,132.454,132.7037,132.1143,132.7037,16563.0
2024-12-11 11:30:00,132.81,133.15,132.6,132.77,17089.0,132.6838,133.0234,132.474,132.6438,17089.0
2024-12-11 12:00:00,132.77,132.81,132.48,132.53,7823.0,132.6438,132.6838,132.3541,132.404,7823.0
2024-12-11 12:30:00,132.58,133.03,132.58,132.83,23934.0,132.454,132.9036,132.454,132.7037,23934.0
2024-12-11 13:00:00,132.88,133.23,132.88,133.2,11849.0,132.7537,133.1034,132.7537,133.0734,11849.0
2024-12-11 13:30:00,133.27,133.34,133.08,133.25,12348.0,133.1433,133.2133,132.9535,133.1233,12348.0
2024-12-11 14:00:00,133.3,133.85,133.23,133.78,16425.0,133.1733,133.7228,133.1034,133.6528,16425.0
2024-12-11 14:30:00,133.73,134.01,133.7,133.97,16941.0,133.6029,133.8826,133.5729,133.8427,16941.0
2024-12-11 15:00:00,133.96,134.04,133.56,133.71,19248.0,133.8327,133.9126,133.433,133.5829,19248.0
2024-12-11 15:30:00,133.65,133.93,133.58,133.72,80947.0,133.523,133.8027,133.453,133.5929,80947.0
2024-12-12 09:30:00,133.22,133.63,132.81,133.47,18501.0,133.0934,133.503,132.6838,133.3431,18501.0
2024-12-12 10:00:00,133.64,134.05,133.21,133.46,21972.0,133.513,133.9226,133.0834,133.3331,21972.0
2024-12-12 10:30:00,133.41,133.6,133.14,133.32,20390.0,133.2832,133.473,133.0134,133.1933,20390.0
2024-12-12 11:00:00,133.37,133.65,133.31,133.63,29936.0,133.2432,133.523,133.1833,133.503,29936.0
2024-12-12 11:30:00,133.65,133.81,133.2,133.31,34580.0,133.523,133.6828,133.0734,133.1833,34580.0
2024-12-12 12:00:00,133.27,133.57,133.07,133.49,12513.0,133.1433,133.443,132.9435,133.3631,12513.0
2024-12-12 12:30:00,133.49,133.49,133.02,133.49,13465.0,133.3631,133.3631,132.8936,133.3631,13465.0
2024-12-12 13:00:00,133.44,134.17,133.42,134.0,29386.0,133.3132,134.0425,133.2932,133.8726,29386.0
2024-12-12 13:30:00,134.02,134.06,133.81,133.81,25815.0,133.8926,133.9326,133.6828,133.6828,25815.0
2024-12-12 14:00:00,133.77,134.08,133.7,133.83,43415.0,133.6428,133.9526,133.5729,133.7028,43415.0
2024-12-12 14:30:00,133.81,134.03,133.75,134.01,14920.0,133.6828,133.9026,133.6229,133.8826,14920.0
2024-12-12 15:00:00,133.99,134.02,133.39,133.69,49174.0,133.8626,133.8926,133.2632,133.5629,49174.0
2024-12-12 15:30:00,133.69,133.94,133.27,133.56,121873.0,133.5629,133.8127,133.1433,133.433,121873.0
2024-12-13 09:30:00,134.64,134.78,133.65,134.11,32843.0,134.512,134.6519,133.523,133.9825,32843.0
2024-12-13 10:00:00,134.24,134.64,134.1,134.27,25477.0,134.1124,134.512,133.9725,134.1424,25477.0
2024-12-13 10:30:00,134.35,134.37,133.7,133.7,11015.0,134.2223,134.2423,133.5729,133.5729,11015.0
2024-12-13 11:00:00,133.58,134.41,133.39,134.41,25128.0,133.453,134.2822,133.2632,134.2822,25128.0
2024-12-13 11:30:00,134.42,134.59,134.22,134.36,12188.0,134.2922,134.4621,134.0924,134.2323,12188.0
2024-12-13 12:00:00,134.4,134.48,133.81,133.81,10241.0,134.2722,134.3522,133.6828,133.6828,10241.0
2024-12-13 12:30:00,133.73,134.08,133.58,133.94,9705.0,133.6029,133.9526,133.453,133.8127,9705.0
2024-12-13 13:00:00,133.97,134.39,133.97,134.39,12602.0,133.8427,134.2623,133.8427,134.2623,12602.0
2024-12-13 13:30:00,134.39,134.45,134.16,134.42,11613.0,134.2623,134.3222,134.0325,134.2922,11613.0
2024-12-13 14:00:00,134.43,134.65,134.26,134.65,14155.0,134.3022,134.522,134.1324,134.522,14155.0
2024-12-13 14:30:00,134.69,134.7,134.43,134.6,10290.0,134.562,134.572,134.3022,134.4721,10290.0
2024-12-13 15:00:00,134.61,135.29,134.53,135.28,22544.0,134.482,135.1614,134.4021,135.1514,22544.0
2024-12-13 15:30:00,135.24,135.42,134.88,135.14,80669.0,135.1115,135.2913,134.7518,135.0115,80669.0
2024-12-16 09:30:00,135.2,135.78,133.81,135.71,50018.0,135.0715,135.6509,133.6828,135.581,50018.0
2024-12-16 10:00:00,135.79,136.49,135.37,135.53,35789.0,135.6609,136.3603,135.2413,135.4012,35789.0
2024-12-16 10:30:00,135.63,135.98,134.79,134.84,47197.0,135.5011,135.8507,134.6619,134.7118,47197.0
2024-12-16 11:00:00,134.87,134.87,133.38,134.02,90994.0,134.7418,134.7418,133.2532,133.8926,90994.0
2024-12-16 11:30:00,133.93,133.98,133.16,133.46,25208.0,133.8027,133.8526,133.0334,133.3331,25208.0
2024-12-16 12:00:00,133.42,133.83,133.25,133.79,26338.0,133.2932,133.7028,133.1233,133.6628,26338.0
2024-12-16 12:30:00,133.79,134.17,133.71,134.05,23876.0,133.6628,134.0425,133.5829,133.9226,23876.0
2024-12-16 13:00:00,134.06,134.22,133.86,134.04,30202.0,133.9326,134.0924,133.7328,133.9126,30202.0
2024-12-16 13:30:00,134.02,134.36,133.91,134.34,24469.0,133.8926,134.2323,133.7827,134.2123,24469.0
2024-12-16 14:00:00,134.17,134.48,133.9,134.17,25285.0,134.0425,134.3522,133.7727,134.0425,25285.0
2024-12-16 14:30:00,134.17,134.2,133.96,134.13,31320.0,134.0425,134.0724,133.8327,134.0025,31320.0
2024-12-16 15:00:00,134.19,134.36,134.03,134.35,44656.0,134.0624,134.2323,133.9026,134.2223,44656.0
2024-12-16 15:30:00,134.35,135.12,134.28,134.9,217913.0,134.2223,134.9916,134.1524,134.7718,217913.0
2024-12-17 09:30:00,134.87,135.51,134.01,134.34,44878.0,134.7418,135.3812,133.8826,134.2123,44878.0
2024-12-17 10:00:00,134.29,134.31,133.4,133.44,47434.0,134.1624,134.1823,133.2732,133.3132,47434.0
2024-12-17 10:30:00,133.43,134.16,133.42,134.03,75519.0,133.3032,134.0325,133.2932,133.9026,75519.0
2024-12-17 11:00:00,134.0,134.29,133.55,133.87,43813.0,133.8726,134.1624,133.4231,133.7428,43813.0
2024-12-17 11:30:00,133.87,134.19,133.73,133.73,26431.0,133.7428,134.0624,133.6029,133.6029,26431.0
2024-12-17 12:00:00,133.77,133.79,133.32,133.71,22408.0,133.6428,133.6628,133.1933,133.5829,22408.0
2024-12-17 12:30:00,133.66,133.95,133.06,133.95,55913.0,133.533,133.8227,132.9335,133.8227,55913.0
2024-12-17 13:00:00,133.92,134.05,133.64,133.64,66127.0,133.7927,133.9226,133.513,133.513,66127.0
2024-12-17 13:30:00,133.71,133.93,133.37,133.75,28442.0,133.5829,133.8027,133.2432,133.6229,28442.0
2024-12-17 14:00:00,133.82,133.86,133.51,133.51,38045.0,133.6928,133.7328,133.3831,133.3831,38045.0
2024-12-17 14:30:00,133.52,133.73,132.94,133.59,68475.0,133.3931,133.6029,132.8136,133.463,68475.0
2024-12-17 15:00:00,133.59,133.7,133.06,133.35,69686.0,133.463,133.5729,132.9335,133.2232,69686.0
2024-12-17 15:30:00,133.37,134.27,133.28,134.09,264936.0,133.2432,134.1424,133.1533,133.9625,264936.0
2024-12-18 09:30:00,148.17,150.08,144.39,146.01,621694.0,148.0292,149.9373,144.2528,145.8712,621694.0
2024-12-18 10:00:00,145.83,146.22,143.52,144.71,253720.0,145.6914,146.081,143.3836,144.5724,253720.0
2024-12-18 10:30:00,144.81,147.0,144.81,145.44,160191.0,144.6724,146.8603,144.6724,145.3018,160191.0
2024-12-18 11:00:00,145.53,147.6,144.87,146.87,178915.0,145.3917,147.4597,144.7323,146.7304,178915.0
2024-12-18 11:30:00,146.87,147.75,146.34,147.31,143790.0,146.7304,147.6096,146.2009,147.17,143790.0
2024-12-18 12:00:00,147.38,147.58,146.14,146.47,65321.0,147.2399,147.4397,146.0011,146.3308,65321.0
2024-12-18 12:30:00,146.6,147.59,146.49,147.29,73341.0,146.4607,147.4497,146.3508,147.15,73341.0
2024-12-18 13:00:00,147.29,147.47,146.78,147.05,67189.0,147.15,147.3298,146.6405,146.9102,67189.0
2024-12-18 13:30:00,147.15,147.23,145.25,145.56,65802.0,147.0101,147.0901,145.1119,145.4216,65802.0
2024-12-18 14:00:00,145.59,146.1,144.54,145.42,137268.0,145.4516,145.9611,144.4026,145.2818,137268.0
2024-12-18 14:30:00,145.74,146.52,142.44,142.94,206463.0,145.6015,146.3807,142.3046,142.8041,206463.0
2024-12-18 15:00:00,142.97,144.19,142.06,142.28,188301.0,142.8341,144.0529,141.925,142.1448,188301.0
2024-12-18 15:30:00,142.28,143.83,141.0,143.76,742975.0,142.1448,143.6933,140.866,143.6234,742975.0
2024-12-19 09:30:00,145.27,145.63,139.38,141.0,155063.0,145.1319,145.4916,139.2475,140.866,155063.0
2024-12-19 10:00:00,141.23,142.05,140.79,141.19,118946.0,141.0958,141.915,140.6562,141.0558,118946.0
2024-12-19 10:30:00,141.14,141.17,139.22,139.9,98946.0,141.0058,141.0358,139.0877,139.767,98946.0
2024-12-19 11:00:00,139.88,140.49,138.71,140.28,54988.0,139.747,140.3565,138.5782,140.1467,54988.0
2024-12-19 11:30:00,140.16,140.38,139.36,139.37,47941.0,140.0268,140.2466,139.2275,139.2375,47941.0
2024-12-19 12:00:00,139.37,139.6,138.92,139.0,53380.0,139.2375,139.4673,138.788,138.8679,53380.0
2024-12-19 12:30:00,139.0,139.07,137.78,137.91,132597.0,138.8679,138.9378,137.649,137.7789,132597.0
2024-12-19 13:00:00,137.94,138.96,137.78,138.95,53689.0,137.8089,138.8279,137.649,138.8179,53689.0
2024-12-19 13:30:00,138.79,140.13,138.67,140.04,41690.0,138.6581,139.9968,138.5382,139.9069,41690.0
2024-12-19 14:00:00,140.17,140.19,139.43,139.74,66476.0,140.0368,140.0567,139.2975,139.6072,66476.0
2024-12-19 14:30:00,139.74,140.1,139.59,139.8,60087.0,139.6072,139.9668,139.4573,139.6671,60087.0
2024-12-19 15:00:00,139.87,140.9,139.87,140.5,60458.0,139.737,140.7661,139.737,140.3665,60458.0
2024-12-19 15:30:00,140.5,140.91,139.39,140.37,327492.0,140.3665,140.7761,139.2575,140.2366,327492.0
2024-12-20 09:30:00,139.98,144.44,139.98,144.1,233824.0,139.8469,144.3027,139.8469,143.963,233824.0
2024-12-20 10:00:00,144.11,145.23,143.29,143.93,104267.0,143.973,145.092,143.1538,143.7932,104267.0
2024-12-20 10:30:00,143.96,145.26,143.96,144.87,65408.0,143.8232,145.1219,143.8232,144.7323,65408.0
2024-12-20 11:00:00,144.87,145.3,144.87,145.09,69625.0,144.7323,145.1619,144.7323,144.9521,69625.0
2024-12-20 11:30:00,145.28,145.75,145.13,145.44,107023.0,145.1419,145.6115,144.9921,145.3018,107023.0
2024-12-20 12:00:00,145.41,145.49,144.96,145.16,34495.0,145.2718,145.3517,144.8222,145.022,34495.0
2024-12-20 12:30:00,145.21,145.71,144.79,145.32,57417.0,145.072,145.5715,144.6524,145.1819,57417.0
2024-12-20 13:00:00,145.35,145.48,144.28,144.45,37076.0,145.2118,145.3417,144.1429,144.3127,37076.0
2024-12-20 13:30:00,144.44,145.15,144.24,145.03,32505.0,144.3027,145.012,144.1029,144.8921,32505.0
2024-12-20 14:00:00,145.02,145.42,144.68,145.26,77216.0,144.8822,145.2818,144.5425,145.1219,77216.0
2024-12-20 14:30:00,145.24,145.49,144.99,145.05,36425.0,145.1019,145.3517,144.8522,144.9121,36425.0
2024-12-20 15:00:00,145.06,145.33,144.69,144.85,157210.0,144.9221,145.1919,144.5525,144.7123,157210.0
2024-12-20 15:30:00,144.92,145.22,144.17,144.91,234554.0,144.7822,145.082,144.033,144.7723,234554.0
2024-12-23 09:30:00,145.16,146.06,144.96,145.61,38525.0,145.022,145.9212,144.8222,145.4716,38525.0
2024-12-23 10:00:00,146.0,146.14,144.55,145.02,58767.0,145.8612,146.0011,144.4126,144.8822,58767.0
2024-12-23 10:30:00,144.95,145.16,144.05,144.34,58177.0,144.8122,145.022,143.9131,144.2028,58177.0
2024-12-23 11:00:00,144.34,144.94,144.06,144.9,39479.0,144.2028,144.8022,143.9231,144.7623,39479.0
2024-12-23 11:30:00,144.9,145.85,144.8,145.75,37911.0,144.7623,145.7114,144.6624,145.6115,37911.0
2024-12-23 12:00:00,145.82,146.0,145.41,145.79,34038.0,145.6814,145.8612,145.2718,145.6514,34038.0
2024-12-23 12:30:00,145.84,146.39,145.64,146.13,29735.0,145.7014,146.2509,145.5016,145.9911,29735.0
2024-12-23 13:00:00,146.04,146.14,145.69,145.97,23161.0,145.9012,146.0011,145.5515,145.8313,23161.0
2024-12-23 13:30:00,145.97,146.47,145.96,146.37,38959.0,145.8313,146.3308,145.8213,146.2309,38959.0
2024-12-23 14:00:00,146.38,146.46,146.05,146.17,25955.0,146.2409,146.3208,145.9112,146.0311,25955.0
2024-12-23 14:30:00,146.22,146.49,145.98,146.16,32664.0,146.081,146.3508,145.8412,146.0211,32664.0
2024-12-23 15:00:00,146.16,146.24,145.66,145.96,36975.0,146.0211,146.101,145.5215,145.8213,36975.0
2024-12-23 15:30:00,146.04,146.07,145.29,145.64,154816.0,145.9012,145.9312,145.1519,145.5016,154816.0
2024-12-24 09:30:00,145.5,146.94,144.16,146.94,53711.0,145.3617,146.8003,144.023,146.8003,53711.0
2024-12-24 10:00:00,146.94,147.83,146.79,147.5,42642.0,146.8003,147.6895,146.6505,147.3598,42642.0
2024-12-24 10:30:00,147.51,147.9,147.4,147.56,17129.0,147.3698,147.7594,147.2599,147.4197,17129.0
2024-12-24 11:00:00,147.58,147.7,146.99,147.18,25803.0,147.4397,147.5596,146.8503,147.0401,25803.0
2024-12-24 11:30:00,147.28,147.63,147.27,147.53,17434.0,147.14,147.4897,147.13,147.3898,17434.0
2024-12-24 12:00:00,147.5,147.78,147.4,147.71,21631.0,147.3598,147.6395,147.2599,147.5696,21631.0
2024-12-24 12:30:00,147.71,148.11,147.43,148.03,90248.0,147.5696,147.9692,147.2899,147.8893,90248.0
2024-12-26 09:30:00,147.11,147.7,146.7,147.31,56318.0,146.9702,147.5596,146.5606,147.17,56318.0
2024-12-26 10:00:00,147.29,147.55,146.88,147.27,31222.0,147.15,147.4097,146.7404,147.13,31222.0
2024-12-26 10:30:00,147.39,148.03,147.28,148.03,13986.0,147.2499,147.8893,147.14,147.8893,13986.0
2024-12-26 11:00:00,147.99,148.56,147.87,148.48,18453.0,147.8493,148.4188,147.7294,148.3389,18453.0
2024-12-26 11:30:00,148.58,148.64,148.02,148.09,41423.0,148.4388,148.4987,147.8793,147.9492,41423.0
2024-12-26 12:00:00,148.08,148.14,147.78,147.92,10786.0,147.9392,147.9992,147.6395,147.7794,10786.0
2024-12-26 12:30:00,147.97,147.99,147.68,147.91,12372.0,147.8294,147.8493,147.5396,147.7694,12372.0
2024-12-26 13:00:00,147.84,148.05,147.73,147.93,8748.0,147.6995,147.9093,147.5896,147.7894,8748.0
2024-12-26 13:30:00,147.92,148.16,147.84,148.09,13621.0,147.7794,148.0192,147.6995,147.9492,13621.0
2024-12-26 14:00:00,148.09,148.31,147.98,148.21,14440.0,147.9492,148.169,147.8393,148.0691,14440.0
2024-12-26 14:30:00,148.21,148.24,148.02,148.06,12873.0,148.0691,148.0991,147.8793,147.9193,12873.0
2024-12-26 15:00:00,148.09,148.13,147.68,147.77,25137.0,147.9492,147.9892,147.5396,147.6295,25137.0
2024-12-26 15:30:00,147.77,148.17,147.57,147.64,141428.0,147.6295,148.0292,147.4297,147.4997,141428.0
2024-12-27 09:30:00,146.75,147.64,146.06,147.3,18414.0,146.6105,147.4997,145.9212,147.16,18414.0
2024-12-27 10:00:00,147.31,147.43,146.15,146.42,21704.0,147.17,147.2899,146.0111,146.2808,21704.0
2024-12-27 10:30:00,146.33,146.54,145.83,146.47,15469.0,146.1909,146.4007,145.6914,146.3308,15469.0
2024-12-27 11:00:00,146.43,146.51,145.84,146.24,19523.0,146.2908,146.3707,145.7014,146.101,19523.0
2024-12-27 11:30:00,146.29,146.48,145.83,145.94,13984.0,146.1509,146.3408,145.6914,145.8013,13984.0
2024-12-27 12:00:00,146.0,146.02,145.72,145.86,9118.0,145.8612,145.8812,145.5815,145.7214,9118.0
2024-12-27 12:30:00,145.87,146.06,145.51,146.06,10766.0,145.7313,145.9212,145.3717,145.9212,10766.0
2024-12-27 13:00:00,146.06,146.35,145.91,145.97,18305.0,145.9212,146.2109,145.7713,145.8313,18305.0
2024-12-27 13:30:00,145.95,146.79,145.92,146.78,15818.0,145.8113,146.6505,145.7813,146.6405,15818.0
2024-12-27 14:00:00,146.45,146.47,145.77,146.0,34111.0,146.3108,146.3308,145.6314,145.8612,34111.0
2024-12-27 14:30:00,146.0,146.45,145.96,146.32,11260.0,145.8612,146.3108,145.8213,146.1809,11260.0
2024-12-27 15:00:00,146.34,146.34,145.86,146.0,16347.0,146.2009,146.2009,145.7214,145.8612,16347.0
2024-12-27 15:30:00,146.0,146.2,145.67,145.93,83730.0,145.8612,146.061,145.5315,145.7913,83730.0
2024-12-30 09:30:00,144.0,144.2,142.43,142.73,25246.0,143.8631,144.0629,142.2946,142.5943,25246.0
2024-12-30 10:00:00,142.47,143.01,142.25,142.62,13923.0,142.3346,142.8741,142.1148,142.4844,13923.0
2024-12-30 10:30:00,142.64,143.75,142.54,143.68,18623.0,142.5044,143.6134,142.4045,143.5434,18623.0
2024-12-30 11:00:00,143.67,144.29,143.56,143.99,15945.0,143.5334,144.1528,143.4235,143.8531,15945.0
2024-12-30 11:30:00,143.95,144.3,143.77,144.3,14065.0,143.8132,144.1628,143.6333,144.1628,14065.0
2024-12-30 12:00:00,144.2,144.82,144.16,144.52,14084.0,144.0629,144.6823,144.023,144.3826,14084.0
2024-12-30 12:30:00,144.57,144.81,144.38,144.63,21594.0,144.4326,144.6724,144.2428,144.4925,21594.0
2024-12-30 13:00:00,144.59,144.91,144.42,144.68,11466.0,144.4526,144.7723,144.2827,144.5425,11466.0
2024-12-30 13:30:00,144.6,144.82,144.45,144.75,12159.0,144.4626,144.6823,144.3127,144.6124,12159.0
2024-12-30 14:00:00,144.75,144.75,144.22,144.42,13242.0,144.6124,144.6124,144.0829,144.2827,13242.0
2024-12-30 14:30:00,144.49,144.6,144.36,144.48,14053.0,144.3527,144.4626,144.2228,144.3427,14053.0
2024-12-30 15:00:00,144.38,144.49,143.98,143.98,13514.0,144.2428,144.3527,143.8431,143.8431,13514.0
2024-12-30 15:30:00,144.01,144.41,143.73,143.74,97170.0,143.8731,144.2727,143.5934,143.6034,97170.0
2024-12-31 09:30:00,143.8,145.04,143.5,144.68,16291.0,143.6633,144.9021,143.3636,144.5425,16291.0
2024-12-31 10:00:00,144.68,145.13,144.18,145.0,18294.0,144.5425,144.9921,144.043,144.8622,18294.0
2024-12-31 10:30:00,145.0,145.11,144.63,144.69,8738.0,144.8622,144.9721,144.4925,144.5525,8738.0
2024-12-31 11:00:00,144.69,144.69,144.28,144.3,11537.0,144.5525,144.5525,144.1429,144.1628,11537.0
2024-12-31 11:30:00,144.21,144.75,144.15,144.36,9808.0,144.0729,144.6124,144.013,144.2228,9808.0
2024-12-31 12:00:00,144.36,144.4,143.8,143.81,10606.0,144.2228,144.2627,143.6633,143.6733,10606.0
2024-12-31 12:30:00,143.81,144.44,143.77,144.44,13705.0,143.6733,144.3027,143.6333,144.3027,13705.0
2024-12-31 13:00:00,144.38,144.51,143.88,143.94,13186.0,144.2428,144.3726,143.7432,143.8032,13186.0
2024-12-31 13:30:00,143.94,144.25,143.85,144.03,12057.0,143.8032,144.1129,143.7133,143.8931,12057.0
2024-12-31 14:00:00,143.94,144.29,143.61,143.8,11634.0,143.8032,144.1528,143.4735,143.6633,11634.0
2024-12-31 14:30:00,143.72,144.09,143.52,144.06,10146.0,143.5834,143.953,143.3836,143.9231,10146.0
2024-12-31 15:00:00,144.06,144.44,143.87,144.27,18778.0,143.9231,144.3027,143.7332,144.1329,18778.0
2024-12-31 15:30:00,144.26,144.28,143.67,143.93,92474.0,144.1229,144.1429,143.5334,143.7932,92474.0
2025-01-02 09:30:00,144.53,145.33,144.23,144.92,29646.0,144.3926,145.1919,144.0929,144.7822,29646.0
2025-01-02 10:00:00,145.06,145.74,144.67,144.75,23352.0,144.9221,145.6015,144.5325,144.6124,23352.0
2025-01-02 10:30:00,144.78,145.15,144.32,144.79,14780.0,144.6424,145.012,144.1828,144.6524,14780.0
2025-01-02 11:00:00,144.67,144.82,144.13,144.61,16830.0,144.5325,144.6823,143.993,144.4725,16830.0
2025-01-02 11:30:00,144.61,144.78,144.32,144.51,19129.0,144.4725,144.6424,144.1828,144.3726,19129.0
2025-01-02 12:00:00,144.44,144.46,143.48,143.48,16500.0,144.3027,144.3227,143.3436,143.3436,16500.0
2025-01-02 12:30:00,143.36,143.43,142.92,143.37,12343.0,143.2237,143.2937,142.7842,143.2337,12343.0
2025-01-02 13:00:00,143.26,143.42,142.87,143.12,12279.0,143.1238,143.2837,142.7342,142.984,12279.0
2025-01-02 13:30:00,143.04,143.06,142.47,142.73,14230.0,142.904,142.924,142.3346,142.5943,14230.0
2025-01-02 14:00:00,142.65,143.34,142.62,143.07,34840.0,142.5144,143.2038,142.4844,142.934,34840.0
2025-01-02 14:30:00,143.05,143.16,142.61,142.63,20125.0,142.914,143.0239,142.4744,142.4944,20125.0
2025-01-02 15:00:00,142.7,143.41,142.7,143.36,18610.0,142.5644,143.2737,142.5644,143.2237,18610.0
2025-01-02 15:30:00,143.39,143.51,142.69,142.88,160981.0,143.2537,143.3736,142.5544,142.7442,160981.0
2025-01-03 09:30:00,144.0,148.99,144.0,148.85,108387.0,143.8631,148.8484,143.8631,148.7085,108387.0
2025-01-03 10:00:00,148.77,149.0,147.42,148.41,88001.0,148.6286,148.8584,147.2799,148.2689,88001.0
2025-01-03 10:30:00,148.42,148.9,147.83,148.81,59459.0,148.2789,148.7585,147.6895,148.6686,59459.0
2025-01-03 11:00:00,148.85,149.21,148.49,149.07,54143.0,148.7085,149.0682,148.3489,148.9283,54143.0
2025-01-03 11:30:00,149.06,149.98,149.06,149.38,55899.0,148.9183,149.8374,148.9183,149.238,55899.0
2025-01-03 12:00:00,149.33,149.94,149.23,149.62,67527.0,149.1881,149.7975,149.0882,149.4778,67527.0
2025-01-03 12:30:00,149.47,149.73,149.24,149.63,42055.0,149.3279,149.5877,149.0981,149.4878,42055.0
2025-01-03 13:00:00,149.62,150.11,149.43,149.92,61599.0,149.4778,149.9673,149.288,149.7775,61599.0
2025-01-03 13:30:00,149.96,150.66,149.89,150.5,60582.0,149.8175,150.5168,149.7475,150.3569,60582.0
2025-01-03 14:00:00,150.47,150.95,150.28,150.81,53382.0,150.327,150.8065,150.1372,150.6667,53382.0
2025-01-03 14:30:00,150.81,150.92,150.47,150.84,54153.0,150.6667,150.7765,150.327,150.6966,54153.0
2025-01-03 15:00:00,150.84,150.9,150.14,150.25,53079.0,150.6966,150.7566,149.9973,150.1072,53079.0
2025-01-03 15:30:00,150.23,150.42,149.27,149.7,333350.0,150.0872,150.277,149.1281,149.5577,333350.0
2025-01-06 09:30:00,151.51,153.0,150.88,152.11,82813.0,151.366,152.8546,150.7366,151.9654,82813.0
2025-01-06 10:00:00,152.05,152.05,151.07,151.57,32227.0,151.9055,151.9055,150.9264,151.4259,32227.0
2025-01-06 10:30:00,151.61,151.61,150.67,150.99,51855.0,151.4659,151.4659,150.5268,150.8465,51855.0
2025-01-06 11:00:00,150.99,151.52,150.87,151.37,29530.0,150.8465,151.376,150.7266,151.2261,29530.0
2025-01-06 11:30:00,151.38,151.57,150.89,151.36,44504.0,151.2361,151.4259,150.7466,151.2161,44504.0
2025-01-06 12:00:00,151.27,151.9,150.97,151.69,42948.0,151.1262,151.7556,150.8265,151.5458,42948.0
2025-01-06 12:30:00,151.58,151.82,151.0,151.65,19480.0,151.4359,151.6757,150.8565,151.5059,19480.0
2025-01-06 13:00:00,151.82,152.65,151.45,152.34,34831.0,151.6757,152.5049,151.306,152.1952,34831.0
2025-01-06 13:30:00,152.34,152.52,152.06,152.2,25380.0,152.1952,152.375,151.9155,152.0553,25380.0
2025-01-06 14:00:00,152.18,152.18,151.88,151.99,21589.0,152.0353,152.0353,151.7356,151.8455,21589.0
2025-01-06 14:30:00,151.99,152.31,151.86,152.09,39682.0,151.8455,152.1652,151.7157,151.9454,39682.0
2025-01-06 15:00:00,152.07,152.43,151.88,152.3,43325.0,151.9255,152.2851,151.7356,152.1552,43325.0
2025-01-06 15:30:00,152.34,152.41,151.91,152.15,169391.0,152.1952,152.2651,151.7656,152.0054,169391.0
2025-01-07 09:30:00,153.0,155.0,152.97,154.34,52329.0,152.8546,154.8527,152.8246,154.1933,52329.0
2025-01-07 10:00:00,154.21,154.21,152.45,153.84,32282.0,154.0634,154.0634,152.3051,153.6938,32282.0
2025-01-07 10:30:00,153.72,154.63,152.53,154.25,35927.0,153.5739,154.483,152.385,154.1034,35927.0
2025-01-07 11:00:00,154.33,155.35,154.28,155.35,71687.0,154.1833,155.2023,154.1334,155.2023,71687.0
2025-01-07 11:30:00,155.38,155.4,154.59,154.77,102946.0,155.2323,155.2523,154.4431,154.6229,102946.0
2025-01-07 12:00:00,154.75,155.2,154.65,155.03,57207.0,154.6029,155.0525,154.503,154.8826,57207.0
2025-01-07 12:30:00,155.01,155.61,154.87,155.2,39712.0,154.8627,155.4621,154.7228,155.0525,39712.0
2025-01-07 13:00:00,155.18,155.73,155.18,155.64,31440.0,155.0325,155.582,155.0325,155.4921,31440.0
2025-01-07 13:30:00,155.65,155.65,154.88,154.89,31647.0,155.5021,155.5021,154.7328,154.7428,31647.0
2025-01-07 14:00:00,154.86,155.36,154.73,155.09,25503.0,154.7128,155.2123,154.5829,154.9426,25503.0
2025-01-07 14:30:00,155.08,155.13,154.6,154.8,68589.0,154.9326,154.9825,154.453,154.6529,68589.0
2025-01-07 15:00:00,154.87,154.87,153.28,153.34,82219.0,154.7228,154.7228,153.1343,153.1942,82219.0
2025-01-07 15:30:00,153.42,153.52,152.58,152.73,207097.0,153.2742,153.3741,152.435,152.5848,207097.0
2025-01-08 09:30:00,151.71,152.6,151.02,151.22,35789.0,151.5658,152.4549,150.8765,151.0763,35789.0
2025-01-08 10:00:00,151.02,151.84,150.48,150.48,30862.0,150.8765,151.6957,150.337,150.337,30862.0
2025-01-08 10:30:00,150.69,152.09,150.69,152.09,17734.0,150.5468,151.9454,150.5468,151.9454,17734.0
2025-01-08 11:00:00,151.99,152.11,151.05,151.86,20009.0,151.8455,151.9654,150.9064,151.7157,20009.0
2025-01-08 11:30:00,151.91,152.67,151.79,152.67,12564.0,151.7656,152.5249,151.6457,152.5249,12564.0
2025-01-08 12:00:00,152.62,152.62,151.23,151.23,10091.0,152.4749,152.4749,151.0863,151.0863,10091.0
2025-01-08 12:30:00,151.31,152.38,151.2,152.3,14266.0,151.1662,152.2352,151.0563,152.1552,14266.0
2025-01-08 13:00:00,152.3,153.51,152.24,153.31,22727.0,152.1552,153.3641,152.0953,153.1643,22727.0
2025-01-08 13:30:00,153.29,154.07,153.17,153.68,49481.0,153.1443,153.9236,153.0244,153.5339,49481.0
2025-01-08 14:00:00,153.63,154.53,153.27,154.45,42919.0,153.484,154.3831,153.1243,154.3032,42919.0
2025-01-08 14:30:00,154.46,154.49,153.82,153.86,18722.0,154.3132,154.3432,153.6738,153.7138,18722.0
2025-01-08 15:00:00,153.95,154.0,153.47,153.53,25119.0,153.8037,153.8536,153.3241,153.3841,25119.0
2025-01-08 15:30:00,153.56,154.17,153.07,153.91,153230.0,153.414,154.0235,152.9245,153.7637,153230.0
2025-01-10 09:30:00,152.48,152.97,151.21,151.97,47653.0,152.3351,152.8246,151.0663,151.8255,47653.0
2025-01-10 10:00:00,151.83,153.48,151.25,153.48,34376.0,151.6857,153.3341,151.1062,153.3341,34376.0
2025-01-10 10:30:00,153.34,154.06,153.34,153.57,68584.0,153.1942,153.9136,153.1942,153.424,68584.0
2025-01-10 11:00:00,153.56,153.7,152.82,153.49,48649.0,153.414,153.5539,152.6747,153.3441,48649.0
2025-01-10 11:30:00,153.41,154.31,153.27,153.93,37736.0,153.2642,154.1633,153.1243,153.7837,37736.0
2025-01-10 12:00:00,153.82,154.56,153.82,154.39,27976.0,153.6738,154.4131,153.6738,154.2432,27976.0
2025-01-10 12:30:00,154.38,155.18,154.38,155.18,47502.0,154.2333,155.0325,154.2333,155.0325,47502.0
2025-01-10 13:00:00,154.97,156.11,154.97,155.79,35596.0,154.8227,155.9616,154.8227,155.6419,35596.0
2025-01-10 13:30:00,155.84,155.97,154.93,155.4,24497.0,155.6919,155.8217,154.7827,155.2523,24497.0
2025-01-10 14:00:00,155.4,155.68,154.86,155.28,36852.0,155.2523,155.532,154.7128,155.1324,36852.0
2025-01-10 14:30:00,155.37,155.47,154.55,154.79,64838.0,155.2223,155.3222,154.4031,154.6429,64838.0
2025-01-10 15:00:00,154.79,154.89,154.05,154.22,32088.0,154.6429,154.7428,153.9036,154.0734,32088.0
2025-01-10 15:30:00,154.18,154.47,153.77,153.88,145106.0,154.0334,154.3232,153.6238,153.7337,145106.0
2025-01-13 09:30:00,151.38,152.51,150.52,152.36,54827.0,151.2361,152.365,150.3769,152.2152,54827.0
2025-01-13 10:00:00,152.36,152.95,151.87,151.87,27888.0,152.2152,152.8046,151.7256,151.7256,27888.0
2025-01-13 10:30:00,151.96,153.21,151.96,152.71,28217.0,151.8156,153.0644,151.8156,152.5648,28217.0
2025-01-13 11:00:00,152.68,152.9,152.06,152.73,14862.0,152.5349,152.7547,151.9155,152.5848,14862.0
2025-01-13 11:30:00,152.66,153.04,152.36,152.37,14532.0,152.5149,152.8945,152.2152,152.2252,14532.0
2025-01-13 12:00:00,152.25,153.15,152.25,153.0,13767.0,152.1053,153.0044,152.1053,152.8546,13767.0
2025-01-13 12:30:00,153.0,153.13,152.47,152.9,9478.0,152.8546,152.9844,152.3251,152.7547,9478.0
2025-01-13 13:00:00,152.91,153.12,152.73,152.95,11208.0,152.7647,152.9745,152.5848,152.8046,11208.0
2025-01-13 13:30:00,153.01,153.45,152.96,153.25,15507.0,152.8646,153.3041,152.8146,153.1043,15507.0
2025-01-13 14:00:00,153.29,153.36,152.93,153.34,16353.0,153.1443,153.2142,152.7846,153.1942,16353.0
2025-01-13 14:30:00,153.28,153.61,153.18,153.58,26502.0,153.1343,153.464,153.0344,153.434,26502.0
2025-01-13 15:00:00,153.53,153.7,153.35,153.47,33193.0,153.3841,153.5539,153.2042,153.3241,33193.0
2025-01-13 15:30:00,153.46,153.6,152.85,153.51,179783.0,153.3141,153.454,152.7047,153.3641,179783.0
2025-01-14 09:30:00,154.77,155.48,154.1,154.39,30038.0,154.6229,155.3322,153.9535,154.2432,30038.0
2025-01-14 10:00:00,154.5,155.7,154.35,155.7,36922.0,154.3531,155.552,154.2033,155.552,36922.0
2025-01-14 10:30:00,155.69,156.38,155.49,155.78,204316.0,155.542,156.2314,155.3422,155.6319,204316.0
2025-01-14 11:00:00,155.72,155.73,154.15,155.22,32175.0,155.572,155.582,154.0035,155.0725,32175.0
2025-01-14 11:30:00,155.27,155.27,154.33,154.45,37954.0,155.1224,155.1224,154.1833,154.3032,37954.0
2025-01-14 12:00:00,154.41,154.66,153.69,154.17,22286.0,154.2632,154.513,153.5439,154.0235,22286.0
2025-01-14 12:30:00,154.2,154.58,153.51,154.55,35545.0,154.0534,154.4331,153.3641,154.4031,35545.0
2025-01-14 13:00:00,154.53,155.5,154.45,155.33,60497.0,154.3831,155.3522,154.3032,155.1824,60497.0
2025-01-14 13:30:00,155.38,156.25,155.24,156.22,82377.0,155.2323,156.1015,155.0924,156.0715,82377.0
2025-01-14 14:00:00,156.11,156.7,156.0,156.27,43473.0,155.9616,156.5511,155.8517,156.1215,43473.0
2025-01-14 14:30:00,156.32,156.58,155.55,155.55,42044.0,156.1714,156.4312,155.4021,155.4021,42044.0
2025-01-14 15:00:00,155.58,155.76,155.12,155.64,21153.0,155.4321,155.6119,154.9726,155.4921,21153.0
2025-01-14 15:30:00,155.64,156.11,155.42,156.01,116102.0,155.4921,155.9616,155.2723,155.8617,116102.0
2025-01-15 09:30:00,159.18,159.61,157.5,158.27,62393.0,159.0287,159.4583,157.3503,158.1196,62393.0
2025-01-15 10:00:00,158.09,158.26,157.69,157.77,21265.0,157.9397,158.1096,157.5401,157.62,21265.0
2025-01-15 10:30:00,157.74,157.84,156.64,157.02,23268.0,157.5901,157.69,156.4911,156.8707,23268.0
2025-01-15 11:00:00,157.07,157.23,156.53,156.78,25594.0,156.9207,157.0805,156.3812,156.631,25594.0
2025-01-15 11:30:00,156.69,156.69,156.23,156.62,19101.0,156.5411,156.5411,156.0815,156.4711,19101.0
2025-01-15 12:00:00,156.63,157.74,156.48,157.74,44055.0,156.4811,157.5901,156.3313,157.5901,44055.0
2025-01-15 12:30:00,157.7,157.92,157.56,157.88,15829.0,157.5501,157.7699,157.4102,157.7299,15829.0
2025-01-15 13:00:00,157.88,158.43,157.8,158.38,17930.0,157.7299,158.2794,157.65,158.2295,17930.0
2025-01-15 13:30:00,158.38,158.56,157.92,158.48,83485.0,158.2295,158.4093,157.7699,158.3294,83485.0
2025-01-15 14:00:00,158.49,158.71,158.02,158.15,57842.0,158.3394,158.5591,157.8698,157.9997,57842.0
2025-01-15 14:30:00,158.15,158.55,158.03,158.03,39506.0,157.9997,158.3993,157.8798,157.8798,39506.0
2025-01-15 15:00:00,158.06,158.64,158.0,158.34,81209.0,157.9098,158.4892,157.8498,158.1895,81209.0
2025-01-15 15:30:00,158.31,158.49,157.59,158.14,232663.0,158.1595,158.3394,157.4402,157.9897,232663.0
2025-01-16 09:30:00,159.35,160.52,159.03,159.12,47588.0,159.1985,160.3674,158.8788,158.9688,47588.0
2025-01-16 10:00:00,159.12,161.23,158.87,161.03,29467.0,158.9688,161.0767,158.719,160.8769,29467.0
2025-01-16 10:30:00,161.17,162.42,161.13,162.42,46377.0,161.0168,162.2656,160.9768,162.2656,46377.0
2025-01-16 11:00:00,162.28,162.72,162.06,162.19,50502.0,162.1257,162.5653,161.906,162.0358,50502.0
2025-01-16 11:30:00,162.11,162.28,161.01,161.59,52115.0,161.9559,162.1257,160.857,161.4364,52115.0
2025-01-16 12:00:00,161.59,161.84,161.16,161.58,28770.0,161.4364,161.6862,161.0068,161.4264,28770.0
2025-01-16 12:30:00,161.5,161.71,161.01,161.62,41041.0,161.3465,161.5563,160.857,161.4664,41041.0
2025-01-16 13:00:00,161.43,161.89,161.27,161.8,45543.0,161.2766,161.7361,161.1167,161.6462,45543.0
2025-01-16 13:30:00,161.72,161.79,161.11,161.5,55424.0,161.5663,161.6362,160.9569,161.3465,55424.0
2025-01-16 14:00:00,161.5,162.56,161.4,162.4,64171.0,161.3465,162.4055,161.2466,162.2456,64171.0
2025-01-16 14:30:00,162.48,162.48,161.94,162.12,27340.0,162.3256,162.3256,161.7861,161.9659,27340.0
2025-01-16 15:00:00,162.09,162.24,161.71,161.74,51950.0,161.9359,162.0858,161.5563,161.5863,51950.0
2025-01-16 15:30:00,161.73,162.21,161.57,161.68,361163.0,161.5763,162.0558,161.4164,161.5263,361163.0
2025-01-17 09:30:00,163.0,163.99,161.69,163.29,206246.0,162.8451,163.8341,161.5363,163.1348,206246.0
2025-01-17 10:00:00,163.24,164.01,162.67,163.88,75986.0,163.0848,163.8541,162.5154,163.7242,75986.0
2025-01-17 10:30:00,163.87,164.23,163.68,164.08,39865.0,163.7142,164.0739,163.5244,163.924,39865.0
2025-01-17 11:00:00,164.06,164.25,163.56,163.62,32452.0,163.9041,164.0939,163.4045,163.4645,32452.0
2025-01-17 11:30:00,163.62,163.81,163.3,163.65,27052.0,163.4645,163.6543,163.1448,163.4944,27052.0
2025-01-17 12:00:00,163.65,163.99,163.52,163.88,22815.0,163.4944,163.8341,163.3646,163.7242,22815.0
2025-01-17 12:30:00,163.79,163.92,163.5,163.51,41455.0,163.6343,163.7642,163.3446,163.3546,41455.0
2025-01-17 13:00:00,163.51,163.69,163.0,163.0,23012.0,163.3546,163.5344,162.8451,162.8451,23012.0
2025-01-17 13:30:00,163.0,163.44,162.87,163.03,37316.0,162.8451,163.2846,162.7152,162.875,37316.0
2025-01-17 14:00:00,163.03,163.33,162.91,163.18,23019.0,162.875,163.1748,162.7551,163.0249,23019.0
2025-01-17 14:30:00,163.11,163.33,162.89,163.1,21690.0,162.955,163.1748,162.7352,162.945,21690.0
2025-01-17 15:00:00,163.02,163.25,162.5,163.1,36780.0,162.865,163.0948,162.3455,162.945,36780.0
2025-01-17 15:30:00,163.13,163.74,162.76,163.0,213474.0,162.9749,163.5844,162.6053,162.8451,213474.0
2025-01-21 09:30:00,165.0,167.84,164.6,167.79,106923.0,164.8432,167.6805,164.4435,167.6305,106923.0
2025-01-21 10:00:00,167.7,167.7,166.0,167.49,42383.0,167.5406,167.5406,165.8422,167.3308,42383.0
2025-01-21 10:30:00,167.64,168.17,167.22,167.91,74813.0,167.4807,168.0102,167.0611,167.7504,74813.0
2025-01-21 11:00:00,167.8,167.81,167.0,167.47,57747.0,167.6405,167.6505,166.8413,167.3108,57747.0
2025-01-21 11:30:00,167.56,168.07,167.12,168.01,30230.0,167.4007,167.9102,166.9611,167.8503,30230.0
2025-01-21 12:00:00,167.94,168.38,167.53,168.29,24269.0,167.7804,168.22,167.3708,168.13,24269.0
2025-01-21 12:30:00,168.29,168.69,168.1,168.61,28744.0,168.13,168.5297,167.9402,168.4497,28744.0
2025-01-21 13:00:00,168.61,168.8,168.34,168.53,21707.0,168.4497,168.6396,168.18,168.3698,21707.0
2025-01-21 13:30:00,168.62,168.67,168.19,168.36,28456.0,168.4597,168.5097,168.0301,168.2,28456.0
2025-01-21 14:00:00,168.41,168.44,167.17,167.58,32657.0,168.2499,168.2799,167.0111,167.4207,32657.0
2025-01-21 14:30:00,167.63,167.77,167.34,167.75,23005.0,167.4707,167.6105,167.1809,167.5905,23005.0
2025-01-21 15:00:00,167.63,168.04,167.44,168.04,39206.0,167.4707,167.8803,167.2808,167.8803,39206.0
2025-01-21 15:30:00,168.04,168.19,167.46,167.61,201315.0,167.8803,168.0301,167.3008,167.4507,201315.0
2025-01-22 09:30:00,168.95,170.54,168.36,170.28,78749.0,168.7894,170.3779,168.2,170.1181,78749.0
2025-01-22 10:00:00,170.12,170.8,169.5,169.89,214806.0,169.9583,170.6377,169.3389,169.7285,214806.0
2025-01-22 10:30:00,169.77,169.8,168.73,169.08,69967.0,169.6086,169.6386,168.5696,168.9193,69967.0
2025-01-22 11:00:00,168.87,169.87,168.68,169.79,49080.0,168.7095,169.7085,168.5197,169.6286,49080.0
2025-01-22 11:30:00,169.7,169.79,169.35,169.47,37673.0,169.5387,169.6286,169.189,169.3089,37673.0
2025-01-22 12:00:00,169.36,169.77,169.33,169.69,42514.0,169.199,169.6086,169.169,169.5287,42514.0
2025-01-22 12:30:00,169.72,169.73,169.43,169.66,33065.0,169.5587,169.5687,169.269,169.4987,33065.0
2025-01-22 13:00:00,169.61,170.01,169.52,169.72,22312.0,169.4488,169.8484,169.3589,169.5587,22312.0
2025-01-22 13:30:00,169.72,169.92,169.49,169.64,27398.0,169.5587,169.7585,169.3289,169.4788,27398.0
2025-01-22 14:00:00,169.77,169.97,169.52,169.56,37076.0,169.6086,169.8084,169.3589,169.3988,37076.0
2025-01-22 14:30:00,169.41,169.5,169.0,169.22,21247.0,169.249,169.3389,168.8394,169.0592,21247.0
2025-01-22 15:00:00,169.23,169.23,168.87,168.87,20675.0,169.0691,169.0691,168.7095,168.7095,20675.0
2025-01-22 15:30:00,168.9,169.34,168.65,168.94,140635.0,168.7395,169.179,168.4897,168.7794,140635.0
2025-01-23 09:30:00,167.49,168.0,166.5,167.92,45899.0,167.3308,167.8403,166.3417,167.7604,45899.0
2025-01-23 10:00:00,167.69,169.65,167.68,169.27,29492.0,167.5306,169.4887,167.5206,169.1091,29492.0
2025-01-23 10:30:00,169.36,169.74,169.1,169.5,32768.0,169.199,169.5787,168.9393,169.3389,32768.0
2025-01-23 11:00:00,169.6,170.41,169.56,170.1,33828.0,169.4388,170.248,169.3988,169.9383,33828.0
2025-01-23 11:30:00,170.1,170.3,169.61,170.12,45055.0,169.9383,170.1381,169.4488,169.9583,45055.0
2025-01-23 12:00:00,170.12,171.05,170.09,170.69,56300.0,169.9583,170.8874,169.9283,170.5278,56300.0
2025-01-23 12:30:00,170.69,170.7,170.05,170.53,82849.0,170.5278,170.5377,169.8884,170.3679,82849.0
2025-01-23 13:00:00,170.53,170.94,170.41,170.74,31087.0,170.3679,170.7775,170.248,170.5777,31087.0
2025-01-23 13:30:00,170.89,171.15,170.8,171.11,21006.0,170.7276,170.9873,170.6377,170.9474,21006.0
2025-01-23 14:00:00,171.1,171.11,170.65,170.75,34552.0,170.9374,170.9474,170.4878,170.5877,34552.0
2025-01-23 14:30:00,170.68,170.93,170.46,170.59,35875.0,170.5178,170.7675,170.298,170.4278,35875.0
2025-01-23 15:00:00,170.58,170.86,170.41,170.59,58838.0,170.4179,170.6976,170.248,170.4278,58838.0
2025-01-23 15:30:00,170.59,171.55,170.4,171.24,163852.0,170.4278,171.3869,170.238,171.0772,163852.0
2025-01-24 09:30:00,174.48,174.8,172.9,173.23,174330.0,174.3142,174.6338,172.7357,173.0653,174330.0
2025-01-24 10:00:00,173.44,173.53,172.59,172.98,57246.0,173.2751,173.3651,172.4259,172.8156,57246.0
2025-01-24 10:30:00,172.72,172.87,171.67,172.13,103697.0,172.5558,172.7057,171.5068,171.9664,103697.0
2025-01-24 11:00:00,172.09,172.98,172.09,172.81,39680.0,171.9264,172.8156,171.9264,172.6457,39680.0
2025-01-24 11:30:00,172.77,173.12,172.45,172.78,46688.0,172.6058,172.9554,172.2861,172.6158,46688.0
2025-01-24 12:00:00,172.81,173.3,172.78,172.91,25980.0,172.6457,173.1353,172.6158,172.7456,25980.0
2025-01-24 12:30:00,172.95,173.09,172.53,172.62,28730.0,172.7856,172.9255,172.366,172.4559,28730.0
2025-01-24 13:00:00,172.61,172.84,172.52,172.6,28607.0,172.4459,172.6757,172.356,172.4359,28607.0
2025-01-24 13:30:00,172.67,173.61,172.66,173.21,56929.0,172.5059,173.445,172.4959,173.0454,56929.0
2025-01-24 14:00:00,173.19,173.55,172.88,173.21,36643.0,173.0254,173.385,172.7157,173.0454,36643.0
2025-01-24 14:30:00,173.21,173.35,172.99,173.2,40642.0,173.0454,173.1852,172.8256,173.0354,40642.0
2025-01-24 15:00:00,173.12,173.42,172.87,173.01,62661.0,172.9554,173.2552,172.7057,172.8455,62661.0
2025-01-24 15:30:00,173.07,173.53,172.84,173.34,233797.0,172.9055,173.3651,172.6757,173.1752,233797.0
2025-01-27 09:30:00,167.05,168.88,162.55,164.8,306623.0,166.8912,168.7195,162.3955,164.6434,306623.0
2025-01-27 10:00:00,164.64,164.83,161.53,162.61,146875.0,164.4835,164.6733,161.3765,162.4554,146875.0
2025-01-27 10:30:00,162.48,162.6,160.58,160.94,145081.0,162.3256,162.4454,160.4274,160.787,145081.0
2025-01-27 11:00:00,161.15,161.38,158.77,159.17,127858.0,160.9968,161.2266,158.6191,159.0187,127858.0
2025-01-27 11:30:00,159.21,159.51,157.8,158.59,136202.0,159.0587,159.3584,157.65,158.4393,136202.0
2025-01-27 12:00:00,158.77,159.35,158.46,158.82,82741.0,158.6191,159.1985,158.3094,158.669,82741.0
2025-01-27 12:30:00,158.72,158.91,156.85,156.97,56174.0,158.5691,158.759,156.7009,156.8208,56174.0
2025-01-27 13:00:00,157.02,158.07,156.19,156.24,95283.0,156.8707,157.9198,156.0415,156.0915,95283.0
2025-01-27 13:30:00,156.11,156.72,155.51,155.66,78113.0,155.9616,156.571,155.3622,155.512,78113.0
2025-01-27 14:00:00,155.62,156.71,155.58,156.47,63216.0,155.4721,156.561,155.4321,156.3213,63216.0
2025-01-27 14:30:00,156.56,157.44,156.31,157.08,62840.0,156.4112,157.2903,156.1614,156.9307,62840.0
2025-01-27 15:00:00,157.19,158.15,156.94,158.0,103462.0,157.0406,157.9997,156.7908,157.8498,103462.0
2025-01-27 15:30:00,158.01,159.61,157.92,159.5,320430.0,157.8598,159.4583,157.7699,159.3484,320430.0
2025-01-28 09:30:00,162.79,163.16,158.9,159.7,94977.0,162.6353,163.0049,158.749,159.5482,94977.0
2025-01-28 10:00:00,159.69,160.56,159.34,159.89,46208.0,159.5382,160.4074,159.1885,159.738,46208.0
2025-01-28 10:30:00,159.82,159.92,158.58,159.34,43611.0,159.6681,159.768,158.4293,159.1885,43611.0
2025-01-28 11:00:00,159.22,160.42,159.22,159.75,36686.0,159.0687,160.2675,159.0687,159.5982,36686.0
2025-01-28 11:30:00,159.92,160.01,159.0,159.03,45100.0,159.768,159.8579,158.8489,158.8788,45100.0
2025-01-28 12:00:00,159.1,160.22,159.1,160.05,33606.0,158.9488,160.0677,158.9488,159.8979,33606.0
2025-01-28 12:30:00,160.04,160.51,160.04,160.35,13204.0,159.8879,160.3574,159.8879,160.1976,13204.0
2025-01-28 13:00:00,160.42,161.17,160.37,161.17,32710.0,160.2675,161.0168,160.2176,161.0168,32710.0
2025-01-28 13:30:00,161.23,161.35,160.4,160.48,30516.0,161.0767,161.1966,160.2475,160.3275,30516.0
2025-01-28 14:00:00,160.47,161.36,160.44,161.33,26007.0,160.3175,161.2066,160.2875,161.1767,26007.0
2025-01-28 14:30:00,161.31,161.48,161.01,161.31,45083.0,161.1567,161.3265,160.857,161.1567,45083.0
2025-01-28 15:00:00,161.42,161.52,161.0,161.07,44263.0,161.2666,161.3665,160.847,160.9169,44263.0
2025-01-28 15:30:00,161.0,161.83,160.8,161.72,261680.0,160.847,161.6762,160.6472,161.5663,261680.0
2025-01-29 09:30:00,164.93,165.78,160.43,162.0,122963.0,164.7732,165.6224,160.2775,161.846,122963.0
2025-01-29 10:00:00,162.0,162.62,161.02,161.38,92538.0,161.846,162.4654,160.8669,161.2266,92538.0
2025-01-29 10:30:00,161.43,161.88,160.8,160.9,47924.0,161.2766,161.7261,160.6472,160.7471,47924.0
2025-01-29 11:00:00,160.94,161.31,160.58,160.67,41704.0,160.787,161.1567,160.4274,160.5173,41704.0
2025-01-29 11:30:00,160.6,161.18,160.39,160.81,43051.0,160.4473,161.0268,160.2375,160.6571,43051.0
2025-01-29 12:00:00,160.82,161.45,160.81,161.14,17668.0,160.6671,161.2965,160.6571,160.9868,17668.0
2025-01-29 12:30:00,161.11,161.59,161.1,161.41,16551.0,160.9569,161.4364,160.9469,161.2566,16551.0
2025-01-29 13:00:00,161.42,161.45,160.76,161.13,17476.0,161.2666,161.2965,160.6072,160.9768,17476.0
2025-01-29 13:30:00,161.34,161.57,161.2,161.21,11422.0,161.1866,161.4164,161.0468,161.0568,11422.0
2025-01-29 14:00:00,161.2,161.22,160.08,160.15,32920.0,161.0468,161.0668,159.9278,159.9978,32920.0
2025-01-29 14:30:00,160.11,161.96,160.03,161.19,30835.0,159.9578,161.8061,159.8779,161.0368,30835.0
2025-01-29 15:00:00,161.34,161.81,160.6,161.68,38823.0,161.1866,161.6562,160.4473,161.5263,38823.0
2025-01-29 15:30:00,161.74,162.01,160.69,160.99,220676.0,161.5863,161.856,160.5373,160.837,220676.0
2025-01-30 09:30:00,162.4,162.71,160.83,162.42,104091.0,162.2456,162.5553,160.6771,162.2656,104091.0
2025-01-30 10:00:00,162.31,163.88,161.99,163.08,61842.0,162.1557,163.7242,161.836,162.925,61842.0
2025-01-30 10:30:00,163.17,164.38,163.05,163.46,42597.0,163.0149,164.2238,162.895,163.3046,42597.0
2025-01-30 11:00:00,163.59,163.84,163.19,163.61,22696.0,163.4345,163.6843,163.0349,163.4545,22696.0
2025-01-30 11:30:00,163.77,164.17,163.7,163.87,35644.0,163.6143,164.014,163.5444,163.7142,35644.0
2025-01-30 12:00:00,163.75,163.82,163.15,163.28,22823.0,163.5944,163.6643,162.9949,163.1248,22823.0
2025-01-30 12:30:00,163.34,163.67,163.11,163.53,22807.0,163.1847,163.5144,162.955,163.3746,22807.0
2025-01-30 13:00:00,163.49,163.53,163.17,163.44,15793.0,163.3346,163.3746,163.0149,163.2846,15793.0
2025-01-30 13:30:00,163.44,164.11,163.41,163.81,19605.0,163.2846,163.954,163.2547,163.6543,19605.0
2025-01-30 14:00:00,163.75,163.78,163.09,163.09,51657.0,163.5944,163.6243,162.935,162.935,51657.0
2025-01-30 14:30:00,163.17,163.32,162.82,163.21,25903.0,163.0149,163.1648,162.6652,163.0549,25903.0
2025-01-30 15:00:00,163.17,163.64,163.17,163.57,65315.0,163.0149,163.4845,163.0149,163.4145,65315.0
2025-01-30 15:30:00,163.5,163.75,162.11,162.64,172203.0,163.3446,163.5944,161.9559,162.4854,172203.0
2025-01-31 09:30:00,164.28,165.0,163.34,164.05,52558.0,164.1238,164.8432,163.1847,163.8941,52558.0
2025-01-31 10:00:00,163.73,164.23,163.34,163.64,36213.0,163.5744,164.0739,163.1847,163.4845,36213.0
2025-01-31 10:30:00,163.72,163.98,163.53,163.65,29913.0,163.5644,163.8241,163.3746,163.4944,29913.0
2025-01-31 11:00:00,163.65,164.11,163.54,163.63,17526.0,163.4944,163.954,163.3846,163.4745,17526.0
2025-01-31 11:30:00,163.58,163.72,162.65,162.89,18819.0,163.4245,163.5644,162.4954,162.7352,18819.0
2025-01-31 12:00:00,162.79,163.22,162.68,163.11,21149.0,162.6353,163.0649,162.5254,162.955,21149.0
2025-01-31 12:30:00,163.22,163.71,163.18,163.46,14295.0,163.0649,163.5544,163.0249,163.3046,14295.0
2025-01-31 13:00:00,163.53,163.64,162.14,162.14,18601.0,163.3746,163.4845,161.9859,161.9859,18601.0
2025-01-31 13:30:00,162.11,162.51,161.7,161.84,26090.0,161.9559,162.3555,161.5463,161.6862,26090.0
2025-01-31 14:00:00,161.85,162.65,161.84,162.16,24422.0,161.6962,162.4954,161.6862,162.0059,24422.0
2025-01-31 14:30:00,162.14,162.41,161.32,161.9,26940.0,161.9859,162.2556,161.1667,161.7461,26940.0
2025-01-31 15:00:00,161.88,162.07,161.27,161.48,44001.0,161.7261,161.9159,161.1167,161.3265,44001.0
2025-01-31 15:30:00,161.54,162.7,161.45,162.42,165982.0,161.3865,162.5453,161.2965,162.2656,165982.0
2025-02-03 09:30:00,157.65,158.71,156.2,156.59,119496.0,157.5001,158.5591,156.0515,156.4412,119496.0
2025-02-03 10:00:00,156.46,158.41,155.74,158.24,102198.0,156.3113,158.2594,155.592,158.0896,102198.0
2025-02-03 10:30:00,158.08,160.73,157.7,160.05,58959.0,157.9297,160.5772,157.5501,159.8979,58959.0
2025-02-03 11:00:00,160.03,160.6,159.61,160.09,31409.0,159.8779,160.4473,159.4583,159.9378,31409.0
2025-02-03 11:30:00,160.09,160.67,159.73,160.12,18966.0,159.9378,160.5173,159.5782,159.9678,18966.0
2025-02-03 12:00:00,159.94,160.29,159.67,159.89,20342.0,159.788,160.1376,159.5182,159.738,20342.0
2025-02-03 12:30:00,159.77,160.02,159.5,159.71,13246.0,159.6181,159.8679,159.3484,159.5582,13246.0
2025-02-03 13:00:00,159.83,160.38,159.57,159.87,17049.0,159.6781,160.2276,159.4183,159.718,17049.0
2025-02-03 13:30:00,159.72,160.5,159.7,160.07,14683.0,159.5682,160.3474,159.5482,159.9178,14683.0
2025-02-03 14:00:00,159.96,160.29,159.79,159.99,14401.0,159.808,160.1376,159.6381,159.8379,14401.0
2025-02-03 14:30:00,159.89,160.56,159.87,160.4,19078.0,159.738,160.4074,159.718,160.2475,19078.0
2025-02-03 15:00:00,160.33,160.62,159.95,159.96,27631.0,160.1776,160.4673,159.798,159.808,27631.0
2025-02-03 15:30:00,160.0,160.25,159.28,159.42,102467.0,159.8479,160.0977,159.1286,159.2685,102467.0
2025-02-04 09:30:00,160.36,161.44,159.1,159.95,46739.0,160.2076,161.2865,158.9488,159.798,46739.0
2025-02-04 10:00:00,160.24,160.65,159.56,160.36,22373.0,160.0877,160.4973,159.4083,160.2076,22373.0
2025-02-04 10:30:00,160.37,160.65,160.0,160.29,10448.0,160.2176,160.4973,159.8479,160.1376,10448.0
2025-02-04 11:00:00,160.29,160.91,160.29,160.53,15736.0,160.1376,160.7571,160.1376,160.3774,15736.0
2025-02-04 11:30:00,160.53,160.9,160.42,160.53,19524.0,160.3774,160.7471,160.2675,160.3774,19524.0
2025-02-04 12:00:00,160.67,160.67,159.75,159.75,15344.0,160.5173,160.5173,159.5982,159.5982,15344.0
2025-02-04 12:30:00,159.81,160.46,159.81,160.34,17963.0,159.6581,160.3075,159.6581,160.1876,17963.0
2025-02-04 13:00:00,160.29,161.11,160.05,160.94,24777.0,160.1376,160.9569,159.8979,160.787,24777.0
2025-02-04 13:30:00,160.97,161.12,160.71,160.73,15933.0,160.817,160.9669,160.5572,160.5772,15933.0
2025-02-04 14:00:00,160.78,161.42,160.71,161.25,26322.0,160.6272,161.2666,160.5572,161.0967,26322.0
2025-02-04 14:30:00,161.28,161.6,160.9,160.91,32453.0,161.1267,161.4464,160.7471,160.7571,32453.0
2025-02-04 15:00:00,160.91,161.48,160.91,161.34,24738.0,160.7571,161.3265,160.7571,161.1866,24738.0
2025-02-04 15:30:00,161.32,161.98,161.31,161.85,94881.0,161.1667,161.826,161.1567,161.6962,94881.0
2025-02-05 09:30:00,162.34,162.98,162.17,162.45,26138.0,162.1857,162.8251,162.0159,162.2956,26138.0
2025-02-05 10:00:00,162.59,162.98,161.83,162.58,41136.0,162.4355,162.8251,161.6762,162.4255,41136.0
2025-02-05 10:30:00,162.57,163.55,162.29,163.55,24778.0,162.4155,163.3945,162.1357,163.3945,24778.0
2025-02-05 11:00:00,163.57,164.11,163.46,163.75,61139.0,163.4145,163.954,163.3046,163.5944,61139.0
2025-02-05 11:30:00,163.75,164.85,163.62,164.64,82383.0,163.5944,164.6933,163.4645,164.4835,82383.0
2025-02-05 12:00:00,164.55,164.92,164.25,164.3,21991.0,164.3936,164.7632,164.0939,164.1438,21991.0
2025-02-05 12:30:00,164.3,164.37,163.89,163.91,12054.0,164.1438,164.2138,163.7342,163.7542,12054.0
2025-02-05 13:00:00,164.06,164.2,163.41,163.69,11417.0,163.9041,164.0439,163.2547,163.5344,11417.0
2025-02-05 13:30:00,163.77,164.2,163.68,163.91,21402.0,163.6143,164.0439,163.5244,163.7542,21402.0
2025-02-05 14:00:00,163.83,164.14,163.54,163.57,23576.0,163.6743,163.984,163.3846,163.4145,23576.0
2025-02-05 14:30:00,163.54,164.08,163.43,164.05,26282.0,163.3846,163.924,163.2747,163.8941,26282.0
2025-02-05 15:00:00,164.09,164.21,163.58,163.67,24412.0,163.934,164.0539,163.4245,163.5144,24412.0
2025-02-05 15:30:00,163.67,163.8,163.2,163.6,121441.0,163.5144,163.6443,163.0449,163.4445,121441.0
2025-02-06 09:30:00,164.52,165.2,164.0,164.25,48043.0,164.3636,165.043,163.8441,164.0939,48043.0
2025-02-06 10:00:00,164.25,166.05,164.21,164.97,47158.0,164.0939,165.8922,164.0539,164.8132,47158.0
2025-02-06 10:30:00,164.97,165.38,164.67,165.21,26088.0,164.8132,165.2228,164.5135,165.053,26088.0
2025-02-06 11:00:00,165.21,165.78,165.0,165.61,23445.0,165.053,165.6224,164.8432,165.4526,23445.0
2025-02-06 11:30:00,165.63,165.86,165.43,165.46,26868.0,165.4726,165.7023,165.2728,165.3027,26868.0
2025-02-06 12:00:00,165.55,166.04,165.54,165.88,22999.0,165.3926,165.8822,165.3827,165.7223,22999.0
2025-02-06 12:30:00,165.88,166.1,165.62,165.93,18369.0,165.7223,165.9421,165.4626,165.7723,18369.0
2025-02-06 13:00:00,165.92,166.14,165.31,165.4,22849.0,165.7623,165.9821,165.1529,165.2428,22849.0
2025-02-06 13:30:00,165.45,165.91,165.2,165.25,22832.0,165.2927,165.7523,165.043,165.0929,22832.0
2025-02-06 14:00:00,165.19,165.33,164.69,164.75,16596.0,165.033,165.1728,164.5335,164.5934,16596.0
2025-02-06 14:30:00,164.75,165.09,164.38,164.95,18094.0,164.5934,164.9331,164.2238,164.7932,18094.0
2025-02-06 15:00:00,164.95,165.72,164.89,165.66,27968.0,164.7932,165.5625,164.7333,165.5025,27968.0
2025-02-06 15:30:00,165.68,165.97,165.33,165.78,109558.0,165.5225,165.8122,165.1728,165.6224,109558.0
2025-02-07 09:30:00,166.84,169.32,166.84,167.81,101066.0,166.6814,169.1591,166.6814,167.6505,101066.0
2025-02-07 10:00:00,167.43,168.01,166.25,167.73,61209.0,167.2709,167.8503,166.092,167.5706,61209.0
2025-02-07 10:30:00,167.73,168.38,166.78,166.97,89156.0,167.5706,168.22,166.6215,166.8113,89156.0
2025-02-07 11:00:00,166.65,166.84,165.37,165.47,28903.0,166.4916,166.6814,165.2128,165.3127,28903.0
2025-02-07 11:30:00,165.59,165.77,164.88,165.09,16125.0,165.4326,165.6124,164.7233,164.9331,16125.0
2025-02-07 12:00:00,164.88,165.62,164.48,165.11,17720.0,164.7233,165.4626,164.3237,164.9531,17720.0
2025-02-07 12:30:00,165.13,165.6,165.06,165.34,16924.0,164.973,165.4426,164.9031,165.1828,16924.0
2025-02-07 13:00:00,165.39,165.96,165.38,165.86,15159.0,165.2328,165.8023,165.2228,165.7023,15159.0
2025-02-07 13:30:00,165.87,165.89,165.0,165.0,15726.0,165.7123,165.7323,164.8432,164.8432,15726.0
2025-02-07 14:00:00,165.12,165.22,164.77,164.91,17679.0,164.963,165.063,164.6134,164.7532,17679.0
2025-02-07 14:30:00,164.88,165.54,164.87,165.37,19122.0,164.7233,165.3827,164.7133,165.2128,19122.0
2025-02-07 15:00:00,165.2,165.29,164.68,165.1,22949.0,165.043,165.1329,164.5235,164.9431,22949.0
2025-02-07 15:30:00,165.1,165.59,164.98,165.44,75423.0,164.9431,165.4326,164.8232,165.2827,75423.0
2025-02-10 09:30:00,166.38,167.77,166.38,166.63,54578.0,166.2219,167.6105,166.2219,166.4716,54578.0
2025-02-10 10:00:00,166.62,167.56,166.62,167.51,56661.0,166.4616,167.4007,166.4616,167.3508,56661.0
2025-02-10 10:30:00,167.56,167.75,166.63,166.66,55033.0,167.4007,167.5905,166.4716,166.5016,55033.0
2025-02-10 11:00:00,166.67,166.85,165.84,166.85,42353.0,166.5116,166.6914,165.6824,166.6914,42353.0
2025-02-10 11:30:00,166.73,167.11,166.57,166.95,16405.0,166.5715,166.9512,166.4117,166.7913,16405.0
2025-02-10 12:00:00,167.07,167.47,166.95,167.45,22190.0,166.9112,167.3108,166.7913,167.2908,22190.0
2025-02-10 12:30:00,167.45,167.67,167.31,167.48,17024.0,167.2908,167.5106,167.151,167.3208,17024.0
2025-02-10 13:00:00,167.49,167.77,167.34,167.47,20920.0,167.3308,167.6105,167.1809,167.3108,20920.0
2025-02-10 13:30:00,167.47,167.74,167.41,167.54,33210.0,167.3108,167.5806,167.2509,167.3807,33210.0
2025-02-10 14:00:00,167.49,167.76,167.41,167.51,11855.0,167.3308,167.6005,167.2509,167.3508,11855.0
2025-02-10 14:30:00,167.52,167.53,166.95,167.01,23626.0,167.3608,167.3708,166.7913,166.8513,23626.0
2025-02-10 15:00:00,167.01,167.21,166.79,166.79,30186.0,166.8513,167.0511,166.6315,166.6315,30186.0
2025-02-10 15:30:00,166.8,167.01,166.32,166.53,103146.0,166.6415,166.8513,166.1619,166.3717,103146.0
2025-02-11 09:30:00,165.0,166.22,165.0,166.03,35138.0,164.8432,166.062,164.8432,165.8722,35138.0
2025-02-11 10:00:00,165.79,166.44,165.76,165.89,28908.0,165.6324,166.2818,165.6024,165.7323,28908.0
2025-02-11 10:30:00,166.0,167.38,166.0,167.34,31184.0,165.8422,167.2209,165.8422,167.1809,31184.0
2025-02-11 11:00:00,167.3,167.4,166.83,166.93,28083.0,167.141,167.2409,166.6714,166.7713,28083.0
2025-02-11 11:30:00,166.91,167.1,166.58,166.84,27491.0,166.7513,166.9412,166.4217,166.6814,27491.0
2025-02-11 12:00:00,166.76,166.96,165.95,166.78,24873.0,166.6015,166.8013,165.7923,166.6215,24873.0
2025-02-11 12:30:00,166.79,166.79,166.39,166.55,26292.0,166.6315,166.6315,166.2318,166.3917,26292.0
2025-02-11 13:00:00,166.43,166.7,166.34,166.5,26195.0,166.2718,166.5415,166.1819,166.3417,26195.0
2025-02-11 13:30:00,166.6,167.06,166.6,166.86,9507.0,166.4416,166.9012,166.4416,166.7014,9507.0
2025-02-11 14:00:00,166.92,167.23,166.78,167.23,16279.0,166.7613,167.071,166.6215,167.071,16279.0
2025-02-11 14:30:00,167.14,167.42,166.83,167.42,40518.0,166.9811,167.2609,166.6714,167.2609,40518.0
2025-02-11 15:00:00,167.4,167.51,167.14,167.41,29987.0,167.2409,167.3508,166.9811,167.2509,29987.0
2025-02-11 15:30:00,167.45,167.57,166.94,167.34,128142.0,167.2908,167.4107,166.7813,167.1809,128142.0
2025-02-12 09:30:00,165.19,166.61,164.24,166.49,43472.0,165.033,166.4516,164.0839,166.3317,43472.0
2025-02-12 10:00:00,166.55,167.29,166.07,166.82,33529.0,166.3917,167.131,165.9121,166.6614,33529.0
2025-02-12 10:30:00,166.88,167.43,166.57,166.94,25343.0,166.7214,167.2709,166.4117,166.7813,25343.0
2025-02-12 11:00:00,166.98,167.09,166.5,167.0,21020.0,166.8213,166.9312,166.3417,166.8413,21020.0
2025-02-12 11:30:00,166.98,168.4,166.98,168.4,27824.0,166.8213,168.2399,166.8213,168.2399,27824.0
2025-02-12 12:00:00,168.38,168.75,168.09,168.62,25650.0,168.22,168.5896,167.9302,168.4597,25650.0
2025-02-12 12:30:00,168.58,168.68,168.39,168.66,16657.0,168.4198,168.5197,168.2299,168.4997,16657.0
2025-02-12 13:00:00,168.64,168.97,168.36,168.97,33756.0,168.4797,168.8094,168.2,168.8094,33756.0
2025-02-12 13:30:00,168.95,169.03,168.42,168.49,30461.0,168.7894,168.8693,168.2599,168.3298,30461.0
2025-02-12 14:00:00,168.43,168.72,167.81,168.57,32029.0,168.2699,168.5596,167.6505,168.4098,32029.0
2025-02-12 14:30:00,168.59,169.16,168.5,168.86,32641.0,168.4298,168.9992,168.3398,168.6995,32641.0
2025-02-12 15:00:00,168.95,169.41,168.73,168.73,62901.0,168.7894,169.249,168.5696,168.5696,62901.0
2025-02-12 15:30:00,168.73,168.94,168.15,168.78,199229.0,168.5696,168.7794,167.9902,168.6196,199229.0
2025-02-13 09:30:00,168.8,169.0,168.04,168.22,16250.0,168.6396,168.8394,167.8803,168.0601,16250.0
2025-02-13 10:00:00,168.23,168.47,167.59,168.1,26022.0,168.0701,168.3099,167.4307,167.9402,26022.0
2025-02-13 10:30:00,168.01,168.15,167.41,167.42,10495.0,167.8503,167.9902,167.2509,167.2609,10495.0
2025-02-13 11:00:00,167.34,167.42,166.95,167.25,13956.0,167.1809,167.2609,166.7913,167.091,13956.0
2025-02-13 11:30:00,167.25,167.31,166.78,167.06,15868.0,167.091,167.151,166.6215,166.9012,15868.0
2025-02-13 12:00:00,167.05,167.84,166.91,167.47,28752.0,166.8912,167.6805,166.7513,167.3108,28752.0
2025-02-13 12:30:00,167.4,167.61,167.27,167.49,7657.0,167.2409,167.4507,167.111,167.3308,7657.0
2025-02-13 13:00:00,167.46,167.94,167.31,167.89,9365.0,167.3008,167.7804,167.151,167.7304,9365.0
2025-02-13 13:30:00,167.93,168.11,167.68,167.95,9998.0,167.7704,167.9502,167.5206,167.7904,9998.0
2025-02-13 14:00:00,168.03,168.24,167.9,167.94,9660.0,167.8703,168.0801,167.7404,167.7804,9660.0
2025-02-13 14:30:00,168.07,168.71,168.06,168.56,15152.0,167.9102,168.5496,167.9003,168.3998,15152.0
2025-02-13 15:00:00,168.59,169.2,168.58,168.9,17644.0,168.4298,169.0392,168.4198,168.7395,17644.0
2025-02-13 15:30:00,168.84,168.89,168.25,168.65,61530.0,168.6795,168.7295,168.0901,168.4897,61530.0
2025-02-14 09:30:00,169.41,169.41,168.32,169.3,14484.0,169.249,169.249,168.16,169.1391,14484.0
2025-02-14 10:00:00,169.31,169.83,169.09,169.7,18679.0,169.1491,169.6686,168.9293,169.5387,18679.0
2025-02-14 10:30:00,169.5,169.65,168.79,168.93,7569.0,169.3389,169.4887,168.6296,168.7694,7569.0
2025-02-14 11:00:00,168.89,169.2,168.49,169.09,15480.0,168.7295,169.0392,168.3298,168.9293,15480.0
2025-02-14 11:30:00,168.89,169.5,168.89,169.49,9639.0,168.7295,169.3389,168.7295,169.3289,9639.0
2025-02-14 12:00:00,169.56,169.57,169.2,169.2,12226.0,169.3988,169.4088,169.0392,169.0392,12226.0
2025-02-14 12:30:00,169.28,169.82,169.28,169.75,13861.0,169.1191,169.6586,169.1191,169.5886,13861.0
2025-02-14 13:00:00,169.76,170.07,169.62,170.02,26246.0,169.5986,169.9083,169.4588,169.8584,26246.0
2025-02-14 13:30:00,170.02,170.18,170.0,170.05,15811.0,169.8584,170.0182,169.8384,169.8884,15811.0
2025-02-14 14:00:00,169.98,170.04,169.79,170.03,11182.0,169.8184,169.8784,169.6286,169.8684,11182.0
2025-02-14 14:30:00,170.0,170.05,169.72,169.88,16121.0,169.8384,169.8884,169.5587,169.7185,16121.0
2025-02-14 15:00:00,169.83,170.07,169.47,169.56,33277.0,169.6686,169.9083,169.3089,169.3988,33277.0
2025-02-14 15:30:00,169.49,169.84,169.16,169.67,84403.0,169.3289,169.6786,168.9992,169.5087,84403.0
2025-02-18 09:30:00,170.99,171.45,168.45,168.78,34590.0,170.9079,171.3677,168.3691,168.699,34590.0
2025-02-18 10:00:00,168.7,169.56,168.32,169.13,21279.0,168.619,169.4786,168.2392,169.0488,21279.0
2025-02-18 10:30:00,169.02,169.19,168.62,168.92,28366.0,168.9388,169.1088,168.539,168.8389,28366.0
2025-02-18 11:00:00,168.9,169.13,168.13,168.29,13066.0,168.8189,169.0488,168.0493,168.2092,13066.0
2025-02-18 11:30:00,168.34,168.87,168.27,168.53,13967.0,168.2592,168.7889,168.1892,168.4491,13967.0
2025-02-18 12:00:00,168.65,169.24,168.64,168.73,26049.0,168.569,169.1587,168.559,168.649,26049.0
2025-02-18 12:30:00,168.74,169.18,168.68,168.85,13319.0,168.659,169.0988,168.599,168.7689,13319.0
2025-02-18 13:00:00,168.85,169.01,168.49,168.56,12176.0,168.7689,168.9288,168.4091,168.4791,12176.0
2025-02-18 13:30:00,168.52,168.93,168.46,168.78,34303.0,168.4391,168.8489,168.3791,168.699,34303.0
2025-02-18 14:00:00,168.78,169.17,168.65,168.86,18715.0,168.699,169.0888,168.569,168.7789,18715.0
2025-02-18 14:30:00,168.82,169.47,168.82,169.24,24189.0,168.7389,169.3886,168.7389,169.1587,24189.0
2025-02-18 15:00:00,169.25,169.25,168.7,168.91,15368.0,169.1687,169.1687,168.619,168.8289,15368.0
2025-02-18 15:30:00,168.89,169.91,168.87,169.91,152009.0,168.8089,169.8284,168.7889,169.8284,152009.0
2025-02-19 09:30:00,169.87,170.69,169.43,169.78,42768.0,169.7884,170.608,169.3486,169.6985,42768.0
2025-02-19 10:00:00,169.91,170.07,169.29,169.85,16848.0,169.8284,169.9883,169.2087,169.7684,16848.0
2025-02-19 10:30:00,169.89,170.23,169.51,169.73,15100.0,169.8084,170.1483,169.4286,169.6485,15100.0
2025-02-19 11:00:00,169.73,170.21,169.61,170.21,19612.0,169.6485,170.1283,169.5286,170.1283,19612.0
2025-02-19 11:30:00,170.18,170.33,169.9,169.98,20762.0,170.0983,170.2482,169.8184,169.8984,20762.0
2025-02-19 12:00:00,169.88,170.08,169.48,169.72,22617.0,169.7984,169.9983,169.3986,169.6385,22617.0
2025-02-19 12:30:00,169.8,170.44,169.77,170.27,15745.0,169.7185,170.3582,169.6885,170.1882,15745.0
2025-02-19 13:00:00,170.32,170.32,169.6,169.9,14816.0,170.2382,170.2382,169.5186,169.8184,14816.0
2025-02-19 13:30:00,169.89,170.33,169.89,169.97,15072.0,169.8084,170.2482,169.8084,169.8884,15072.0
2025-02-19 14:00:00,170.05,170.41,169.91,170.24,13040.0,169.9683,170.3282,169.8284,170.1583,13040.0
2025-02-19 14:30:00,170.2,170.4,170.01,170.16,27582.0,170.1183,170.3182,169.9284,170.0783,27582.0
2025-02-19 15:00:00,170.06,170.09,168.66,168.82,25914.0,169.9783,170.0083,168.579,168.7389,25914.0
2025-02-19 15:30:00,168.88,169.28,168.82,169.09,116448.0,168.7989,169.1987,168.7389,169.0088,116448.0
2025-02-20 09:30:00,168.89,169.1,165.86,166.21,31193.0,168.8089,169.0188,165.7804,166.1302,31193.0
2025-02-20 10:00:00,165.79,166.35,165.3,165.89,41965.0,165.7104,166.2701,165.2206,165.8103,41965.0
2025-02-20 10:30:00,165.91,166.09,165.08,165.12,39296.0,165.8303,166.0102,165.0007,165.0407,39296.0
2025-02-20 11:00:00,165.19,165.61,164.7,165.12,29656.0,165.1107,165.5305,164.6209,165.0407,29656.0
2025-02-20 11:30:00,165.18,165.82,165.11,165.63,20989.0,165.1007,165.7404,165.0307,165.5505,20989.0
2025-02-20 12:00:00,165.61,165.99,165.45,165.87,20405.0,165.5305,165.9103,165.3706,165.7904,20405.0
2025-02-20 12:30:00,165.87,166.2,165.32,165.32,26160.0,165.7904,166.1202,165.2406,165.2406,26160.0
2025-02-20 13:00:00,165.29,165.46,164.92,164.97,22746.0,165.2106,165.3806,164.8408,164.8908,22746.0
2025-02-20 13:30:00,164.97,165.51,164.94,165.4,30934.0,164.8908,165.4305,164.8608,165.3206,30934.0
2025-02-20 14:00:00,165.39,165.5,165.07,165.13,37505.0,165.3106,165.4205,164.9907,165.0507,37505.0
2025-02-20 14:30:00,165.16,165.42,164.76,165.4,40219.0,165.0807,165.3406,164.6809,165.3206,40219.0
2025-02-20 15:00:00,165.31,165.6,165.06,165.6,30683.0,165.2306,165.5205,164.9807,165.5205,30683.0
2025-02-20 15:30:00,165.6,166.84,165.53,166.12,135050.0,165.5205,166.7599,165.4505,166.0402,135050.0
2025-02-21 09:30:00,166.72,166.72,165.45,166.18,37172.0,166.6399,166.6399,165.3706,166.1002,37172.0
2025-02-21 10:00:00,165.84,167.04,165.55,165.55,41097.0,165.7604,166.9598,165.4705,165.4705,41097.0
2025-02-21 10:30:00,165.55,166.16,165.43,166.02,19415.0,165.4705,166.0802,165.3506,165.9403,19415.0
2025-02-21 11:00:00,166.18,166.43,165.52,166.01,16169.0,166.1002,166.3501,165.4405,165.9303,16169.0
2025-02-21 11:30:00,165.99,166.47,165.9,166.28,13183.0,165.9103,166.3901,165.8203,166.2002,13183.0
2025-02-21 12:00:00,166.38,166.46,165.25,165.45,17287.0,166.3001,166.3801,165.1707,165.3706,17287.0
2025-02-21 12:30:00,165.36,165.36,163.54,163.62,25619.0,165.2806,165.2806,163.4615,163.5414,25619.0
2025-02-21 13:00:00,163.53,163.71,162.88,163.17,27844.0,163.4515,163.6314,162.8018,163.0917,27844.0
2025-02-21 13:30:00,163.18,163.7,162.84,162.84,38994.0,163.1016,163.6214,162.7618,162.7618,38994.0
2025-02-21 14:00:00,162.88,163.04,162.03,162.03,26948.0,162.8018,162.9617,161.9522,161.9522,26948.0
2025-02-21 14:30:00,162.32,162.58,161.88,162.13,33686.0,162.2421,162.5019,161.8023,162.0522,33686.0
2025-02-21 15:00:00,162.08,162.86,161.75,162.74,54124.0,162.0022,162.7818,161.6723,162.6619,54124.0
2025-02-21 15:30:00,162.86,163.16,162.38,162.63,137127.0,162.7818,163.0817,162.302,162.5519,137127.0
2025-02-24 09:30:00,162.87,163.32,160.73,160.81,38687.0,162.7918,163.2416,160.6528,160.7328,38687.0
2025-02-24 10:00:00,160.88,161.58,159.2,160.75,29511.0,160.8028,161.5024,159.1236,160.6728,29511.0
2025-02-24 10:30:00,160.76,160.76,158.12,158.73,189120.0,160.6828,160.6828,158.0441,158.6538,189120.0
2025-02-24 11:00:00,158.84,161.39,158.71,161.39,26031.0,158.7637,161.3125,158.6338,161.3125,26031.0
2025-02-24 11:30:00,161.59,161.59,160.51,160.86,19050.0,161.5124,161.5124,160.4329,160.7828,19050.0
2025-02-24 12:00:00,160.95,161.5,160.86,161.36,42635.0,160.8727,161.4225,160.7828,161.2825,42635.0
2025-02-24 12:30:00,161.14,161.35,161.07,161.23,11786.0,161.0626,161.2725,160.9927,161.1526,11786.0
2025-02-24 13:00:00,161.23,161.69,161.18,161.32,26428.0,161.1526,161.6124,161.1026,161.2425,26428.0
2025-02-24 13:30:00,161.3,161.72,161.16,161.33,13887.0,161.2225,161.6423,161.0826,161.2525,13887.0
2025-02-24 14:00:00,161.26,161.6,160.63,160.68,32769.0,161.1826,161.5224,160.5529,160.6028,32769.0
2025-02-24 14:30:00,160.8,161.01,160.41,160.43,17659.0,160.7228,160.9327,160.333,160.353,17659.0
2025-02-24 15:00:00,160.41,160.62,159.85,159.85,36483.0,160.333,160.5429,159.7732,159.7732,36483.0
2025-02-24 15:30:00,159.8,160.4,159.09,159.14,182042.0,159.7233,160.323,159.0136,159.0636,182042.0
2025-02-25 09:30:00,159.0,160.71,157.67,160.26,98689.0,158.9237,160.6328,157.5943,160.183,98689.0
2025-02-25 10:00:00,160.29,160.3,157.61,157.62,74308.0,160.213,160.223,157.5343,157.5443,74308.0
2025-02-25 10:30:00,157.62,159.39,157.61,158.83,30883.0,157.5443,159.3135,157.5343,158.7537,30883.0
2025-02-25 11:00:00,158.67,158.69,157.18,157.4,18907.0,158.5938,158.6138,157.1045,157.3244,18907.0
2025-02-25 11:30:00,157.51,158.76,156.96,158.75,34243.0,157.4344,158.6838,156.8846,158.6738,34243.0
2025-02-25 12:00:00,158.75,158.75,157.46,157.67,46586.0,158.6738,158.6738,157.3844,157.5943,46586.0
2025-02-25 12:30:00,157.61,158.61,157.61,158.61,18498.0,157.5343,158.5338,157.5343,158.5338,18498.0
2025-02-25 13:00:00,158.65,159.42,158.24,158.25,20132.0,158.5738,159.3435,158.164,158.174,20132.0
2025-02-25 13:30:00,158.26,158.58,158.0,158.14,13684.0,158.184,158.5039,157.9241,158.0641,13684.0
2025-02-25 14:00:00,158.14,158.14,157.12,157.28,22495.0,158.0641,158.0641,157.0446,157.2045,22495.0
2025-02-25 14:30:00,157.28,158.56,157.28,157.7,37731.0,157.2045,158.4839,157.2045,157.6243,37731.0
2025-02-25 15:00:00,157.66,158.47,157.55,158.3,26954.0,157.5843,158.3939,157.4744,158.224,26954.0
2025-02-25 15:30:00,158.29,158.29,156.87,157.5,148430.0,158.214,158.214,156.7947,157.4244,148430.0
2025-02-26 09:30:00,159.36,160.5,158.31,160.24,49702.0,159.2835,160.4229,158.234,160.1631,49702.0
2025-02-26 10:00:00,160.22,160.93,159.94,159.94,36252.0,160.1431,160.8527,159.8632,159.8632,36252.0
2025-02-26 10:30:00,159.86,160.62,159.85,160.51,25003.0,159.7832,160.5429,159.7732,160.4329,25003.0
2025-02-26 11:00:00,160.59,160.91,160.5,160.65,14748.0,160.5129,160.8327,160.4229,160.5729,14748.0
2025-02-26 11:30:00,160.53,160.7,160.07,160.07,11113.0,160.4529,160.6228,159.9931,159.9931,11113.0
2025-02-26 12:00:00,160.07,160.62,160.03,160.62,12708.0,159.9931,160.5429,159.9532,160.5429,12708.0
2025-02-26 12:30:00,160.7,160.71,159.5,159.56,11431.0,160.6228,160.6328,159.4234,159.4834,11431.0
2025-02-26 13:00:00,159.54,159.57,159.13,159.13,9735.0,159.4634,159.4934,159.0536,159.0536,9735.0
2025-02-26 13:30:00,158.92,159.19,158.03,158.13,26872.0,158.8437,159.1136,157.9541,158.0541,26872.0
2025-02-26 14:00:00,158.01,158.85,157.94,158.53,29256.0,157.9341,158.7737,157.8642,158.4539,29256.0
2025-02-26 14:30:00,158.62,158.8,158.1,158.1,22836.0,158.5438,158.7238,158.0241,158.0241,22836.0
2025-02-26 15:00:00,158.1,159.16,158.05,158.96,39920.0,158.0241,159.0836,157.9741,158.8837,39920.0
2025-02-26 15:30:00,158.93,159.72,158.69,158.79,117468.0,158.8537,159.6433,158.6138,158.7138,117468.0
2025-02-27 09:30:00,159.79,159.79,156.7,156.7,28076.0,159.7133,159.7133,156.6248,156.6248,28076.0
2025-02-27 10:00:00,156.67,159.62,155.8,158.94,26391.0,156.5948,159.5434,155.7252,158.8637,26391.0
2025-02-27 10:30:00,158.94,159.16,157.61,157.61,18288.0,158.8637,159.0836,157.5343,157.5343,18288.0
2025-02-27 11:00:00,157.57,158.28,157.51,157.7,10565.0,157.4943,158.204,157.4344,157.6243,10565.0
2025-02-27 11:30:00,157.69,158.05,157.25,157.25,18872.0,157.6143,157.9741,157.1745,157.1745,18872.0
2025-02-27 12:00:00,157.37,157.72,157.15,157.72,12587.0,157.2944,157.6443,157.0745,157.6443,12587.0
2025-02-27 12:30:00,157.85,157.87,157.19,157.56,11985.0,157.7742,157.7942,157.1145,157.4843,11985.0
2025-02-27 13:00:00,157.69,158.04,157.54,157.96,13129.0,157.6143,157.9641,157.4644,157.8842,13129.0
2025-02-27 13:30:00,158.0,158.07,157.56,157.56,12855.0,157.9241,157.9941,157.4843,157.4843,12855.0
2025-02-27 14:00:00,157.53,157.53,156.73,156.77,26299.0,157.4544,157.4544,156.6547,156.6947,26299.0
2025-02-27 14:30:00,156.75,156.75,155.68,156.07,36320.0,156.6747,156.6747,155.6052,155.9951,36320.0
2025-02-27 15:00:00,156.16,156.16,154.52,154.52,49986.0,156.085,156.085,154.4458,154.4458,49986.0
2025-02-27 15:30:00,154.58,155.15,153.77,154.13,169545.0,154.5058,155.0755,153.6962,154.056,169545.0
2025-02-28 09:30:00,153.13,153.81,152.0,153.27,52621.0,153.0565,153.7361,151.927,153.1964,52621.0
2025-02-28 10:00:00,153.16,154.76,153.13,154.73,44000.0,153.0865,154.6857,153.0565,154.6557,44000.0
2025-02-28 10:30:00,154.71,154.95,153.79,154.3,47837.0,154.6357,154.8756,153.7162,154.2259,47837.0
2025-02-28 11:00:00,154.25,154.31,153.15,153.23,56889.0,154.1759,154.2359,153.0765,153.1564,56889.0
2025-02-28 11:30:00,153.24,154.4,153.1,153.69,43142.0,153.1664,154.3259,153.0265,153.6162,43142.0
2025-02-28 12:00:00,153.63,154.12,153.34,153.52,52472.0,153.5562,154.046,153.2664,153.4463,52472.0
2025-02-28 12:30:00,153.64,153.68,152.27,152.27,86520.0,153.5662,153.6062,152.1969,152.1969,86520.0
2025-02-28 13:00:00,152.27,152.61,151.44,152.18,41881.0,152.1969,152.5367,151.3673,152.1069,41881.0
2025-02-28 13:30:00,152.11,152.91,151.8,151.8,62952.0,152.037,152.8366,151.7271,151.7271,62952.0
2025-02-28 14:00:00,151.84,152.87,151.84,152.69,39094.0,151.7671,152.7966,151.7671,152.6167,39094.0
2025-02-28 14:30:00,152.69,153.66,152.61,153.56,33412.0,152.6167,153.5862,152.5367,153.4863,33412.0
2025-02-28 15:00:00,153.45,154.02,153.35,153.67,52940.0,153.3763,153.946,153.2764,153.5962,52940.0
2025-02-28 15:30:00,153.63,154.98,153.15,154.95,280436.0,153.5562,154.9056,153.0765,154.8756,280436.0
2025-03-03 09:30:00,156.13,156.84,149.34,150.18,95205.0,156.055,156.7647,149.2683,150.1079,95205.0
2025-03-03 10:00:00,150.02,151.74,149.4,151.55,78238.0,149.948,151.6671,149.3283,151.4772,78238.0
2025-03-03 10:30:00,151.76,151.84,149.93,150.08,69566.0,151.6871,151.7671,149.858,150.0079,69566.0
2025-03-03 11:00:00,150.08,150.45,148.9,148.99,55711.0,150.0079,150.3778,148.8285,148.9185,55711.0
2025-03-03 11:30:00,149.14,149.61,148.26,149.12,100418.0,149.0684,149.5382,148.1888,149.0484,100418.0
2025-03-03 12:00:00,149.13,150.13,149.11,149.81,24577.0,149.0584,150.0579,149.0384,149.7381,24577.0
2025-03-03 12:30:00,149.82,149.82,148.63,148.74,49025.0,149.7481,149.7481,148.5586,148.6686,49025.0
2025-03-03 13:00:00,148.7,148.7,147.2,147.26,58129.0,148.6286,148.6286,147.1293,147.1893,58129.0
2025-03-03 13:30:00,147.32,147.99,146.86,147.44,87972.0,147.2493,147.9189,146.7895,147.3692,87972.0
2025-03-03 14:00:00,147.45,148.26,147.43,147.68,33326.0,147.3792,148.1888,147.3592,147.6091,33326.0
2025-03-03 14:30:00,147.81,148.41,146.9,147.03,35531.0,147.739,148.3387,146.8295,146.9594,35531.0
2025-03-03 15:00:00,146.9,146.96,145.38,145.96,83306.0,146.8295,146.8894,145.3102,145.8899,83306.0
2025-03-03 15:30:00,146.15,146.53,145.66,146.49,282563.0,146.0798,146.4596,145.5901,146.4197,282563.0
2025-03-04 09:30:00,144.3,144.55,142.57,142.65,65482.0,144.2307,144.4806,142.5015,142.5815,65482.0
2025-03-04 10:00:00,142.49,142.74,140.59,141.5,94158.0,142.4216,142.6715,140.5225,141.4321,94158.0
2025-03-04 10:30:00,141.71,142.45,141.38,141.83,54780.0,141.642,142.3816,141.3121,141.7619,54780.0
2025-03-04 11:00:00,141.86,141.89,140.24,140.43,73029.0,141.7919,141.8219,140.1727,140.3626,73029.0
2025-03-04 11:30:00,140.43,141.89,140.21,141.43,94782.0,140.3626,141.8219,140.1427,141.3621,94782.0
2025-03-04 12:00:00,141.33,143.18,141.26,142.81,40243.0,141.2621,143.1113,141.1922,142.7414,40243.0
2025-03-04 12:30:00,142.78,142.78,141.68,141.86,49246.0,142.7114,142.7114,141.612,141.7919,49246.0
2025-03-04 13:00:00,141.89,143.19,141.83,142.28,23137.0,141.8219,143.1212,141.7619,142.2117,23137.0
2025-03-04 13:30:00,142.19,143.2,142.19,143.0,88227.0,142.1217,143.1312,142.1217,142.9313,88227.0
2025-03-04 14:00:00,143.0,144.04,143.0,143.27,67180.0,142.9313,143.9708,142.9313,143.2012,67180.0
2025-03-04 14:30:00,143.27,143.72,142.91,143.62,57398.0,143.2012,143.651,142.8414,143.551,57398.0
2025-03-04 15:00:00,143.55,144.32,143.43,143.76,45680.0,143.4811,144.2507,143.3611,143.691,45680.0
2025-03-04 15:30:00,143.75,143.75,140.97,141.5,211872.0,143.681,143.681,140.9023,141.4321,211872.0
2025-03-05 09:30:00,142.18,142.94,140.56,141.48,40837.0,142.1117,142.8714,140.4925,141.4121,40837.0
2025-03-05 10:00:00,142.05,143.28,141.73,141.95,29772.0,141.9818,143.2112,141.6619,141.8818,29772.0
2025-03-05 10:30:00,141.79,142.81,141.77,142.24,17430.0,141.7219,142.7414,141.7019,142.1717,17430.0
2025-03-05 11:00:00,142.13,142.16,141.28,141.54,15256.0,142.0618,142.0917,141.2122,141.472,15256.0
2025-03-05 11:30:00,141.63,141.63,140.59,141.43,39723.0,141.562,141.562,140.5225,141.3621,39723.0
2025-03-05 12:00:00,141.48,142.05,141.13,141.68,10437.0,141.4121,141.9818,141.0622,141.612,10437.0
2025-03-05 12:30:00,141.76,142.67,141.63,142.55,16109.0,141.6919,142.6015,141.562,142.4816,16109.0
2025-03-05 13:00:00,142.63,142.95,141.65,142.28,11050.0,142.5615,142.8814,141.582,142.2117,11050.0
2025-03-05 13:30:00,142.22,142.68,141.82,142.67,13567.0,142.1517,142.6115,141.7519,142.6015,13567.0
2025-03-05 14:00:00,142.7,144.21,142.66,143.72,37697.0,142.6315,144.1408,142.5915,143.651,37697.0
2025-03-05 14:30:00,143.8,144.39,143.49,143.81,40517.0,143.731,144.3207,143.4211,143.7409,40517.0
2025-03-05 15:00:00,143.74,143.99,142.89,143.5,39408.0,143.671,143.9209,142.8214,143.4311,39408.0
2025-03-05 15:30:00,143.38,143.38,142.58,143.09,188913.0,143.3112,143.3112,142.5115,143.0213,188913.0
2025-03-06 09:30:00,139.43,140.01,137.87,139.47,39869.0,139.3631,139.9428,137.8038,139.403,39869.0
2025-03-06 10:00:00,139.68,141.63,139.35,141.46,30695.0,139.6129,141.562,139.2831,141.3921,30695.0
2025-03-06 10:30:00,141.39,142.17,140.93,141.11,20391.0,141.3221,142.1017,140.8623,141.0422,20391.0
2025-03-06 11:00:00,141.2,141.5,140.54,140.92,24262.0,141.1322,141.4321,140.4725,140.8523,24262.0
2025-03-06 11:30:00,140.72,141.3,140.04,140.11,21256.0,140.6524,141.2322,139.9728,140.0427,21256.0
2025-03-06 12:00:00,140.0,140.21,138.63,138.77,34799.0,139.9328,140.1427,138.5634,138.7034,34799.0
2025-03-06 12:30:00,138.82,139.19,138.19,138.79,28294.0,138.7533,139.1232,138.1236,138.7234,28294.0
2025-03-06 13:00:00,138.69,139.24,138.48,138.83,14033.0,138.6234,139.1731,138.4135,138.7633,14033.0
2025-03-06 13:30:00,138.91,139.1,138.17,138.58,20840.0,138.8433,139.0332,138.1037,138.5135,20840.0
2025-03-06 14:00:00,138.52,138.64,137.95,137.95,25941.0,138.4535,138.5734,137.8838,137.8838,25941.0
2025-03-06 14:30:00,137.95,139.76,137.79,138.45,31711.0,137.8838,139.6929,137.7238,138.3835,31711.0
2025-03-06 15:00:00,138.25,139.13,138.14,138.92,35015.0,138.1836,139.0632,138.0737,138.8533,35015.0
2025-03-06 15:30:00,138.99,139.18,137.92,138.27,173315.0,138.9233,139.1132,137.8538,138.2036,173315.0
2025-03-07 09:30:00,137.75,138.92,137.05,138.29,33793.0,137.6839,138.8533,136.9842,138.2236,33793.0
2025-03-07 10:00:00,138.17,138.91,137.25,137.67,41070.0,138.1037,138.8433,137.1841,137.6039,41070.0
2025-03-07 10:30:00,137.45,137.45,136.28,136.81,38424.0,137.384,137.384,136.2146,136.7443,38424.0
2025-03-07 11:00:00,136.65,137.03,135.89,135.95,25166.0,136.5844,136.9642,135.8248,135.8847,25166.0
2025-03-07 11:30:00,136.03,136.05,134.78,135.3,39529.0,135.9647,135.9847,134.7153,135.235,39529.0
2025-03-07 12:00:00,135.3,135.82,134.73,135.44,24006.0,135.235,135.7548,134.6653,135.375,24006.0
2025-03-07 12:30:00,135.38,137.28,135.36,136.2,23805.0,135.315,137.2141,135.295,136.1346,23805.0
2025-03-07 13:00:00,136.22,137.29,136.22,137.11,22484.0,136.1546,137.2241,136.1546,137.0442,22484.0
2025-03-07 13:30:00,137.14,138.26,137.01,138.11,22601.0,137.0742,138.1936,136.9442,138.0437,22601.0
2025-03-07 14:00:00,138.23,139.13,138.23,138.99,57634.0,138.1636,139.0632,138.1636,138.9233,57634.0
2025-03-07 14:30:00,138.92,139.37,138.67,138.99,28179.0,138.8533,139.3031,138.6034,138.9233,28179.0
2025-03-07 15:00:00,138.95,139.79,138.83,139.69,28882.0,138.8833,139.7229,138.7633,139.6229,28882.0
2025-03-07 15:30:00,139.72,140.0,138.78,139.9,157794.0,139.6529,139.9328,138.7134,139.8328,157794.0
2025-03-10 09:30:00,136.04,136.87,134.86,136.42,35579.0,135.9747,136.8043,134.7952,136.3545,35579.0
2025-03-10 10:00:00,136.27,136.27,134.69,134.69,21896.0,136.2046,136.2046,134.6253,134.6253,21896.0
2025-03-10 10:30:00,134.82,134.97,133.37,133.5,27889.0,134.7553,134.9052,133.306,133.4359,27889.0
2025-03-10 11:00:00,133.58,134.59,133.55,134.59,59472.0,133.5159,134.5254,133.4859,134.5254,59472.0
2025-03-10 11:30:00,134.56,135.47,134.36,134.55,103739.0,134.4954,135.405,134.2955,134.4854,103739.0
2025-03-10 12:00:00,134.55,135.06,134.54,135.06,20108.0,134.4854,134.9951,134.4754,134.9951,20108.0
2025-03-10 12:30:00,135.07,135.38,134.38,134.44,16660.0,135.0051,135.315,134.3155,134.3754,16660.0
2025-03-10 13:00:00,134.39,134.59,133.95,134.19,21999.0,134.3255,134.5254,133.8857,134.1256,21999.0
2025-03-10 13:30:00,134.13,134.27,133.58,133.58,13616.0,134.0656,134.2055,133.5159,133.5159,13616.0
2025-03-10 14:00:00,133.48,133.82,132.91,133.05,52394.0,133.4159,133.7557,132.8462,132.9861,52394.0
2025-03-10 14:30:00,133.06,133.4,132.14,132.21,35467.0,132.9961,133.3359,132.0766,132.1465,35467.0
2025-03-10 15:00:00,132.24,134.1,132.02,133.68,56844.0,132.1765,134.0356,131.9566,133.6158,56844.0
2025-03-10 15:30:00,133.69,134.5,132.87,133.36,203160.0,133.6258,134.4354,132.8062,133.296,203160.0
2025-03-11 09:30:00,132.33,134.72,131.24,134.01,43404.0,132.2665,134.6553,131.177,133.9457,43404.0
2025-03-11 10:00:00,133.8,135.02,131.85,132.24,36934.0,133.7358,134.9552,131.7867,132.1765,36934.0
2025-03-11 10:30:00,132.32,132.99,131.55,132.32,33203.0,132.2565,132.9261,131.4868,132.2565,33203.0
2025-03-11 11:00:00,132.37,133.8,132.08,133.14,28163.0,132.3064,133.7358,132.0166,133.0761,28163.0
2025-03-11 11:30:00,133.19,133.94,132.9,132.97,18365.0,133.126,133.8757,132.8362,132.9062,18365.0
2025-03-11 12:00:00,132.8,133.03,131.91,132.1,30663.0,132.7362,132.9661,131.8467,132.0366,30663.0
2025-03-11 12:30:00,132.26,132.85,131.76,132.0,22440.0,132.1965,132.7862,131.6967,131.9366,22440.0
2025-03-11 13:00:00,132.0,132.05,131.38,131.43,19599.0,131.9366,131.9866,131.3169,131.3669,19599.0
2025-03-11 13:30:00,131.47,132.44,131.33,132.05,16737.0,131.4069,132.3764,131.2669,131.9866,16737.0
2025-03-11 14:00:00,132.14,134.12,132.14,133.61,22459.0,132.0766,134.0556,132.0766,133.5458,22459.0
2025-03-11 14:30:00,133.61,134.92,133.19,134.59,28149.0,133.5458,134.8552,133.126,134.5254,28149.0
2025-03-11 15:00:00,134.62,134.62,133.2,133.71,29046.0,134.5554,134.5554,133.136,133.6458,29046.0
2025-03-11 15:30:00,133.71,133.74,132.18,132.36,130070.0,133.6458,133.6758,132.1165,132.2964,130070.0
2025-03-12 09:30:00,135.34,136.23,133.8,134.53,96079.0,135.275,136.1646,133.7358,134.4654,96079.0
2025-03-12 10:00:00,134.53,135.33,134.24,134.81,59628.0,134.4654,135.265,134.1755,134.7453,59628.0
2025-03-12 10:30:00,134.81,134.82,134.01,134.13,47589.0,134.7453,134.7553,133.9457,134.0656,47589.0
2025-03-12 11:00:00,134.14,134.72,133.47,134.56,43861.0,134.0756,134.6553,133.4059,134.4954,43861.0
2025-03-12 11:30:00,134.5,135.29,134.49,134.75,20038.0,134.4354,135.225,134.4254,134.6853,20038.0
2025-03-12 12:00:00,134.77,135.7,134.71,135.26,34160.0,134.7053,135.6348,134.6453,135.1951,34160.0
2025-03-12 12:30:00,135.27,135.92,134.93,135.28,37483.0,135.205,135.8547,134.8652,135.215,37483.0
2025-03-12 13:00:00,135.34,135.63,134.96,135.47,20723.0,135.275,135.5649,134.8952,135.405,20723.0
2025-03-12 13:30:00,135.61,135.81,134.33,134.35,25680.0,135.5449,135.7448,134.2655,134.2855,25680.0
2025-03-12 14:00:00,134.35,135.25,134.33,135.25,37669.0,134.2855,135.1851,134.2655,135.1851,37669.0
2025-03-12 14:30:00,135.36,135.57,134.95,135.32,29048.0,135.295,135.5049,134.8852,135.255,29048.0
2025-03-12 15:00:00,135.33,135.33,134.31,134.4,54076.0,135.265,135.265,134.2455,134.3355,54076.0
2025-03-12 15:30:00,134.49,134.58,133.56,134.02,238185.0,134.4254,134.5154,133.4959,133.9556,238185.0
2025-03-13 09:30:00,133.33,134.09,132.28,132.66,58828.0,133.266,134.0256,132.2165,132.5963,58828.0
2025-03-13 10:00:00,132.52,134.31,132.39,133.83,24316.0,132.4564,134.2455,132.3264,133.7657,24316.0
2025-03-13 10:30:00,133.84,134.11,132.7,132.87,31935.0,133.7757,134.0456,132.6363,132.8062,31935.0
2025-03-13 11:00:00,132.96,133.2,132.56,132.8,17441.0,132.8962,133.136,132.4963,132.7362,17441.0
2025-03-13 11:30:00,132.8,133.02,131.77,131.98,23812.0,132.7362,132.9561,131.7067,131.9166,23812.0
2025-03-13 12:00:00,131.97,132.13,131.26,131.61,11956.0,131.9066,132.0666,131.197,131.5468,11956.0
2025-03-13 12:30:00,131.44,132.11,130.89,131.02,30731.0,131.3769,132.0466,130.8272,130.9571,30731.0
2025-03-13 13:00:00,131.14,131.44,130.23,130.55,18055.0,131.077,131.3769,130.1675,130.4873,18055.0
2025-03-13 13:30:00,130.4,130.54,129.98,130.04,16339.0,130.3374,130.4773,129.9176,129.9776,16339.0
2025-03-13 14:00:00,130.04,131.17,130.04,131.09,14751.0,129.9776,131.107,129.9776,131.0271,14751.0
2025-03-13 14:30:00,131.09,131.85,131.03,131.8,15440.0,131.0271,131.7867,130.9671,131.7367,15440.0
2025-03-13 15:00:00,131.85,132.06,130.47,130.63,64468.0,131.7867,131.9966,130.4074,130.5673,64468.0
2025-03-13 15:30:00,130.73,131.05,130.0,130.53,152897.0,130.6672,130.9871,129.9376,130.4673,152897.0
2025-03-14 09:30:00,133.07,133.99,132.62,132.9,45122.0,133.0061,133.9257,132.5563,132.8362,45122.0
2025-03-14 10:00:00,132.72,133.62,131.83,132.8,33311.0,132.6563,133.5558,131.7667,132.7362,33311.0
2025-03-14 10:30:00,132.81,134.09,132.65,134.09,24278.0,132.7462,134.0256,132.5863,134.0256,24278.0
2025-03-14 11:00:00,134.23,134.94,134.23,134.91,23845.0,134.1655,134.8752,134.1655,134.8452,23845.0
2025-03-14 11:30:00,134.88,135.34,134.85,135.3,21931.0,134.8152,135.275,134.7852,135.235,21931.0
2025-03-14 12:00:00,135.34,135.34,134.81,134.83,26899.0,135.275,135.275,134.7453,134.7653,26899.0
2025-03-14 12:30:00,134.83,135.79,134.82,135.66,19199.0,134.7653,135.7248,134.7553,135.5949,19199.0
2025-03-14 13:00:00,135.55,135.83,135.36,135.52,21463.0,135.4849,135.7648,135.295,135.4549,21463.0
2025-03-14 13:30:00,135.52,135.6,135.24,135.28,16221.0,135.4549,135.5349,135.1751,135.215,16221.0
2025-03-14 14:00:00,135.33,135.75,135.33,135.68,18184.0,135.265,135.6848,135.265,135.6149,18184.0
2025-03-14 14:30:00,135.65,136.14,135.62,135.78,32004.0,135.5849,136.0746,135.5549,135.7148,32004.0
2025-03-14 15:00:00,135.81,136.37,135.75,135.8,78804.0,135.7448,136.3045,135.6848,135.7348,78804.0
2025-03-14 15:30:00,135.78,136.09,135.51,135.93,218168.0,135.7148,136.0247,135.4449,135.8647,218168.0
2025-03-17 09:30:00,134.68,138.13,134.68,137.69,40660.0,134.6153,138.0637,134.6153,137.6239,40660.0
2025-03-17 10:00:00,137.69,138.1,137.39,137.49,43799.0,137.6239,138.0337,137.324,137.424,43799.0
2025-03-17 10:30:00,137.32,138.2,137.07,137.68,45538.0,137.2541,138.1336,137.0042,137.6139,45538.0
2025-03-17 11:00:00,137.76,139.23,137.69,138.67,25781.0,137.6939,139.1631,137.6239,138.6034,25781.0
2025-03-17 11:30:00,138.65,138.86,138.29,138.56,24903.0,138.5834,138.7933,138.2236,138.4935,24903.0
2025-03-17 12:00:00,138.49,138.93,138.06,138.17,14419.0,138.4235,138.8633,137.9937,138.1037,14419.0
2025-03-17 12:30:00,138.19,138.53,137.92,138.24,25114.0,138.1236,138.4635,137.8538,138.1736,25114.0
2025-03-17 13:00:00,138.27,139.02,138.25,138.74,35375.0,138.2036,138.9532,138.1836,138.6734,35375.0
2025-03-17 13:30:00,138.74,139.07,138.62,138.93,17808.0,138.6734,139.0032,138.5534,138.8633,17808.0
2025-03-17 14:00:00,138.98,139.65,138.92,139.54,29058.0,138.9133,139.5829,138.8533,139.473,29058.0
2025-03-17 14:30:00,139.47,139.8,139.41,139.48,32353.0,139.403,139.7329,139.3431,139.413,32353.0
2025-03-17 15:00:00,139.45,139.58,138.9,139.11,33403.0,139.383,139.513,138.8333,139.0432,33403.0
2025-03-17 15:30:00,139.07,139.18,138.1,138.33,209744.0,139.0032,139.1132,138.0337,138.2636,209744.0
2025-03-18 09:30:00,137.16,137.34,135.5,135.5,60274.0,137.0941,137.2741,135.4349,135.4349,60274.0
2025-03-18 10:00:00,135.5,136.36,135.4,136.23,62150.0,135.4349,136.2945,135.335,136.1646,62150.0
2025-03-18 10:30:00,136.25,136.6,135.24,135.34,66362.0,136.1846,136.5344,135.1751,135.275,66362.0
2025-03-18 11:00:00,135.41,135.49,134.76,135.35,31165.0,135.345,135.4249,134.6953,135.285,31165.0
2025-03-18 11:30:00,135.26,135.39,135.03,135.18,41278.0,135.1951,135.325,134.9652,135.1151,41278.0
2025-03-18 12:00:00,135.16,135.95,135.09,135.94,18223.0,135.0951,135.8847,135.0251,135.8747,18223.0
2025-03-18 12:30:00,136.03,136.16,135.36,136.09,21409.0,135.9647,136.0946,135.295,136.0247,21409.0
2025-03-18 13:00:00,136.02,136.24,135.61,135.9,21455.0,135.9547,136.1746,135.5449,135.8347,21455.0
2025-03-18 13:30:00,135.99,136.4,135.9,136.07,28365.0,135.9247,136.3345,135.8347,136.0047,28365.0
2025-03-18 14:00:00,136.06,136.07,135.46,135.8,39895.0,135.9947,136.0047,135.395,135.7348,39895.0
2025-03-18 14:30:00,135.6,136.5,135.6,136.1,28477.0,135.5349,136.4345,135.5349,136.0346,28477.0
2025-03-18 15:00:00,136.03,136.25,135.8,135.96,27661.0,135.9647,136.1846,135.7348,135.8947,27661.0
2025-03-18 15:30:00,135.96,136.02,135.23,135.62,130290.0,135.8947,135.9547,135.1651,135.5549,130290.0
2025-03-19 09:30:00,135.74,137.06,135.5,136.72,58313.0,135.6748,136.9942,135.4349,136.6544,58313.0
2025-03-19 10:00:00,136.82,138.0,136.74,137.76,47667.0,136.7543,137.9337,136.6743,137.6939,47667.0
2025-03-19 10:30:00,137.75,138.02,137.23,137.38,23698.0,137.6839,137.9537,137.1641,137.314,23698.0
2025-03-19 11:00:00,137.38,138.38,137.38,138.07,29547.0,137.314,138.3136,137.314,138.0037,29547.0
2025-03-19 11:30:00,138.13,138.42,137.97,138.18,17487.0,138.0637,138.3535,137.9038,138.1137,17487.0
2025-03-19 12:00:00,138.23,138.65,138.0,138.36,29078.0,138.1636,138.5834,137.9337,138.2936,29078.0
2025-03-19 12:30:00,138.4,138.7,138.08,138.46,28254.0,138.3335,138.6334,138.0137,138.3935,28254.0
2025-03-19 13:00:00,138.43,138.5,137.69,137.97,63412.0,138.3635,138.4335,137.6239,137.9038,63412.0
2025-03-19 13:30:00,137.89,138.37,137.81,137.89,61184.0,137.8238,138.3036,137.7438,137.8238,61184.0
2025-03-19 14:00:00,137.64,138.83,137.45,138.47,53622.0,137.5739,138.7633,137.384,138.4035,53622.0
2025-03-19 14:30:00,138.46,139.86,138.46,139.61,54366.0,138.3935,139.7928,138.3935,139.543,54366.0
2025-03-19 15:00:00,139.72,140.59,138.77,138.88,88902.0,139.6529,140.5225,138.7034,138.8133,88902.0
2025-03-19 15:30:00,138.86,140.14,138.86,139.48,302626.0,138.7933,140.0727,138.7933,139.413,302626.0
2025-03-20 09:30:00,146.3,148.14,141.0,146.74,284063.0,146.2298,148.0689,140.9323,146.6695,284063.0
2025-03-20 10:00:00,146.73,148.06,145.31,147.08,148124.0,146.6595,147.9889,145.2402,147.0094,148124.0
2025-03-20 10:30:00,147.1,147.36,145.5,145.89,79374.0,147.0294,147.2892,145.4301,145.8199,79374.0
2025-03-20 11:00:00,146.03,147.75,145.79,147.65,45796.0,145.9599,147.6791,145.72,147.5791,45796.0
2025-03-20 11:30:00,147.56,148.2,147.08,147.18,64123.0,147.4891,148.1288,147.0094,147.1093,64123.0
2025-03-20 12:00:00,147.3,147.84,146.27,146.37,51088.0,147.2293,147.769,146.1998,146.2997,51088.0
2025-03-20 12:30:00,146.46,146.7,145.55,145.99,39086.0,146.3897,146.6296,145.4801,145.9199,39086.0
2025-03-20 13:00:00,146.04,146.59,145.61,145.71,39337.0,145.9699,146.5196,145.5401,145.64,39337.0
2025-03-20 13:30:00,145.71,146.63,145.66,145.92,35799.0,145.64,146.5596,145.5901,145.8499,35799.0
2025-03-20 14:00:00,145.93,147.38,145.79,146.19,80320.0,145.8599,147.3092,145.72,146.1198,80320.0
2025-03-20 14:30:00,146.18,146.2,144.81,144.87,64717.0,146.1098,146.1298,144.7405,144.8004,64717.0
2025-03-20 15:00:00,145.05,145.52,143.28,143.34,110012.0,144.9804,145.4501,143.2112,143.2712,110012.0
2025-03-20 15:30:00,143.35,144.43,143.06,143.77,301668.0,143.2812,144.3607,142.9913,143.701,301668.0
2025-03-21 09:30:00,142.33,142.67,138.98,140.61,175688.0,142.2617,142.6015,138.9133,140.5425,175688.0
2025-03-21 10:00:00,140.59,143.73,140.11,143.01,74220.0,140.5225,143.661,140.0427,142.9413,74220.0
2025-03-21 10:30:00,142.69,143.43,142.5,143.37,33156.0,142.6215,143.3611,142.4316,143.3012,33156.0
2025-03-21 11:00:00,143.36,143.63,142.42,142.42,13655.0,143.2912,143.561,142.3516,142.3516,13655.0
2025-03-21 11:30:00,142.61,142.86,142.31,142.63,15052.0,142.5415,142.7914,142.2417,142.5615,15052.0
2025-03-21 12:00:00,142.77,144.0,142.37,143.92,15347.0,142.7014,143.9309,142.3016,143.8509,15347.0
2025-03-21 12:30:00,143.97,144.68,143.82,144.53,20720.0,143.9009,144.6105,143.7509,144.4606,20720.0
2025-03-21 13:00:00,144.53,144.54,143.69,143.97,22143.0,144.4606,144.4706,143.621,143.9009,22143.0
2025-03-21 13:30:00,143.65,144.79,143.65,144.46,24179.0,143.581,144.7205,143.581,144.3906,24179.0
2025-03-21 14:00:00,144.6,145.18,144.36,144.46,84147.0,144.5306,145.1103,144.2907,144.3906,84147.0
2025-03-21 14:30:00,144.46,144.62,144.19,144.37,36287.0,144.3906,144.5506,144.1208,144.3007,36287.0
2025-03-21 15:00:00,144.43,144.72,143.83,144.44,45796.0,144.3607,144.6505,143.7609,144.3706,45796.0
2025-03-21 15:30:00,144.44,145.2,144.37,145.16,259037.0,144.3706,145.1303,144.3007,145.0903,259037.0
2025-03-24 09:30:00,148.0,149.47,147.42,148.63,62313.0,147.9289,149.3982,147.3492,148.5586,62313.0
2025-03-24 10:00:00,148.89,148.99,146.91,146.98,34921.0,148.8185,148.9185,146.8395,146.9094,34921.0
2025-03-24 10:30:00,146.74,147.67,146.73,147.58,20487.0,146.6695,147.5991,146.6595,147.5091,20487.0
2025-03-24 11:00:00,147.57,148.95,147.2,148.95,38496.0,147.4991,148.8785,147.1293,148.8785,38496.0
2025-03-24 11:30:00,148.9,149.2,148.56,148.84,30725.0,148.8285,149.1284,148.4887,148.7685,30725.0
2025-03-24 12:00:00,148.84,149.04,148.54,148.81,33311.0,148.7685,148.9684,148.4687,148.7385,33311.0
2025-03-24 12:30:00,148.73,149.05,148.58,148.82,23979.0,148.6586,148.9784,148.5087,148.7485,23979.0
2025-03-24 13:00:00,148.75,149.0,148.43,148.78,31762.0,148.6786,148.9285,148.3587,148.7086,31762.0
2025-03-24 13:30:00,148.83,149.09,148.7,148.97,39039.0,148.7585,149.0184,148.6286,148.8985,39039.0
2025-03-24 14:00:00,149.03,149.03,148.16,148.61,38718.0,148.9584,148.9584,148.0889,148.5386,38718.0
2025-03-24 14:30:00,148.61,149.13,148.42,149.06,25768.0,148.5386,149.0584,148.3487,148.9884,25768.0
2025-03-24 15:00:00,149.0,149.4,148.85,148.91,47565.0,148.9285,149.3283,148.7785,148.8385,47565.0
2025-03-24 15:30:00,148.96,149.98,148.81,149.95,245511.0,148.8885,149.908,148.7385,149.878,245511.0
2025-03-25 09:30:00,149.87,149.91,148.22,149.04,40155.0,149.798,149.838,148.1488,148.9684,40155.0
2025-03-25 10:00:00,149.07,149.1,147.64,148.75,92552.0,148.9984,149.0284,147.5691,148.6786,92552.0
2025-03-25 10:30:00,148.91,148.91,147.0,147.56,96710.0,148.8385,148.8385,146.9294,147.4891,96710.0
2025-03-25 11:00:00,147.49,148.35,147.49,148.16,39019.0,147.4192,148.2788,147.4192,148.0889,39019.0
2025-03-25 11:30:00,148.07,148.2,147.36,147.8,35463.0,147.9989,148.1288,147.2892,147.729,35463.0
2025-03-25 12:00:00,147.82,148.37,147.65,148.37,66945.0,147.749,148.2988,147.5791,148.2988,66945.0
2025-03-25 12:30:00,148.38,148.9,148.22,148.51,10810.0,148.3088,148.8285,148.1488,148.4387,10810.0
2025-03-25 13:00:00,148.58,148.67,147.7,147.86,19077.0,148.5087,148.5986,147.6291,147.789,19077.0
2025-03-25 13:30:00,147.88,148.12,147.87,147.98,20844.0,147.809,148.0489,147.799,147.9089,20844.0
2025-03-25 14:00:00,147.92,147.96,147.45,147.96,31179.0,147.849,147.889,147.3792,147.889,31179.0
2025-03-25 14:30:00,148.06,148.17,147.81,147.91,33958.0,147.9889,148.0989,147.739,147.839,33958.0
2025-03-25 15:00:00,147.89,148.2,147.57,147.62,27060.0,147.819,148.1288,147.4991,147.5491,27060.0
2025-03-25 15:30:00,147.71,148.67,147.52,148.29,180134.0,147.6391,148.5986,147.4492,148.2188,180134.0
2025-03-26 09:30:00,148.88,148.88,146.52,146.84,18022.0,148.8085,148.8085,146.4496,146.7695,18022.0
2025-03-26 10:00:00,146.7,147.17,145.53,146.06,103939.0,146.6296,147.0993,145.4601,145.9899,103939.0
2025-03-26 10:30:00,145.92,146.88,145.89,146.36,39707.0,145.8499,146.8095,145.8199,146.2897,39707.0
2025-03-26 11:00:00,146.28,146.48,144.91,145.34,16790.0,146.2098,146.4097,144.8404,145.2702,16790.0
2025-03-26 11:30:00,145.24,145.65,144.24,144.36,17993.0,145.1703,145.5801,144.1707,144.2907,17993.0
2025-03-26 12:00:00,144.29,144.7,143.93,144.15,52674.0,144.2207,144.6305,143.8609,144.0808,52674.0
2025-03-26 12:30:00,144.13,144.14,143.1,143.21,15673.0,144.0608,144.0708,143.0313,143.1412,15673.0
2025-03-26 13:00:00,143.09,143.22,142.44,142.7,48997.0,143.0213,143.1512,142.3716,142.6315,48997.0
2025-03-26 13:30:00,142.72,143.07,142.42,142.47,23059.0,142.6515,143.0013,142.3516,142.4016,23059.0
2025-03-26 14:00:00,142.72,143.46,142.45,143.28,18707.0,142.6515,143.3911,142.3816,143.2112,18707.0
2025-03-26 14:30:00,143.28,143.39,142.86,143.19,38145.0,143.2112,143.3211,142.7914,143.1212,38145.0
2025-03-26 15:00:00,143.19,143.84,142.89,143.5,38376.0,143.1212,143.7709,142.8214,143.4311,38376.0
2025-03-26 15:30:00,143.47,144.18,143.3,143.89,140291.0,143.4011,144.1108,143.2312,143.8209,140291.0
2025-03-27 09:30:00,141.83,142.27,138.19,139.78,58572.0,141.7619,142.2017,138.1236,139.7129,58572.0
2025-03-27 10:00:00,139.89,140.01,138.63,140.01,68514.0,139.8228,139.9428,138.5634,139.9428,68514.0
2025-03-27 10:30:00,140.01,140.33,139.42,139.92,38830.0,139.9428,140.2626,139.3531,139.8528,38830.0
2025-03-27 11:00:00,139.96,140.01,139.24,139.24,24861.0,139.8928,139.9428,139.1731,139.1731,24861.0
2025-03-27 11:30:00,139.23,139.23,138.44,138.59,39678.0,139.1631,139.1631,138.3735,138.5235,39678.0
2025-03-27 12:00:00,138.59,139.54,138.46,139.11,28202.0,138.5235,139.473,138.3935,139.0432,28202.0
2025-03-27 12:30:00,139.11,139.36,138.69,138.72,24920.0,139.0432,139.2931,138.6234,138.6534,24920.0
2025-03-27 13:00:00,138.77,139.61,138.64,138.86,31959.0,138.7034,139.543,138.5734,138.7933,31959.0
2025-03-27 13:30:00,138.88,139.0,138.37,138.65,50454.0,138.8133,138.9333,138.3036,138.5834,50454.0
2025-03-27 14:00:00,138.65,139.54,138.65,139.17,40530.0,138.5834,139.473,138.5834,139.1032,40530.0
2025-03-27 14:30:00,139.2,139.7,139.04,139.26,25579.0,139.1332,139.6329,138.9732,139.1931,25579.0
2025-03-27 15:00:00,139.2,140.44,139.2,140.29,41062.0,139.1332,140.3726,139.1332,140.2226,41062.0
2025-03-27 15:30:00,140.27,140.27,139.1,139.39,145613.0,140.2026,140.2026,139.0332,139.3231,145613.0
2025-03-28 09:30:00,137.72,138.29,136.79,136.82,35745.0,137.6539,138.2236,136.7243,136.7543,35745.0
2025-03-28 10:00:00,136.9,137.28,135.57,135.57,26212.0,136.8343,137.2141,135.5049,135.5049,26212.0
2025-03-28 10:30:00,135.55,136.08,135.41,135.91,32955.0,135.4849,136.0147,135.345,135.8447,32955.0
2025-03-28 11:00:00,135.91,136.14,135.42,135.92,33375.0,135.8447,136.0746,135.355,135.8547,33375.0
2025-03-28 11:30:00,135.93,136.89,135.92,136.44,46988.0,135.8647,136.8243,135.8547,136.3745,46988.0
2025-03-28 12:00:00,136.48,137.02,135.9,136.08,13295.0,136.4145,136.9542,135.8347,136.0147,13295.0
2025-03-28 12:30:00,136.08,136.2,135.68,136.03,18799.0,136.0147,136.1346,135.6149,135.9647,18799.0
2025-03-28 13:00:00,136.02,136.02,135.19,135.31,15733.0,135.9547,135.9547,135.1251,135.245,15733.0
2025-03-28 13:30:00,135.43,135.81,135.34,135.81,25604.0,135.365,135.7448,135.275,135.7448,25604.0
2025-03-28 14:00:00,135.78,136.15,135.59,135.71,20822.0,135.7148,136.0846,135.5249,135.6448,20822.0
2025-03-28 14:30:00,135.67,135.91,135.3,135.68,33513.0,135.6049,135.8447,135.235,135.6149,33513.0
2025-03-28 15:00:00,135.7,135.95,135.49,135.56,22044.0,135.6348,135.8847,135.4249,135.4949,22044.0
2025-03-28 15:30:00,135.56,136.37,135.38,135.98,104125.0,135.4949,136.3045,135.315,135.9147,104125.0
2025-03-31 09:30:00,133.69,134.89,132.15,134.47,35036.0,133.6258,134.8252,132.0865,134.4054,35036.0
2025-03-31 10:00:00,134.47,135.31,133.69,133.79,50955.0,134.4054,135.245,133.6258,133.7258,50955.0
2025-03-31 10:30:00,133.78,135.1,133.78,134.36,29376.0,133.7158,135.0351,133.7158,134.2955,29376.0
2025-03-31 11:00:00,134.37,134.94,134.18,134.6,14873.0,134.3055,134.8752,134.1156,134.5354,14873.0
2025-03-31 11:30:00,134.62,135.1,134.48,134.57,21832.0,134.5554,135.0351,134.4154,134.5054,21832.0
2025-03-31 12:00:00,134.63,134.82,134.16,134.73,18032.0,134.5654,134.7553,134.0956,134.6653,18032.0
2025-03-31 12:30:00,134.74,134.86,134.07,134.18,28483.0,134.6753,134.7952,134.0056,134.1156,28483.0
2025-03-31 13:00:00,134.1,135.05,134.02,134.14,32819.0,134.0356,134.9852,133.9556,134.0756,32819.0
2025-03-31 13:30:00,134.14,134.52,133.99,134.28,53394.0,134.0756,134.4554,133.9257,134.2155,53394.0
2025-03-31 14:00:00,134.21,135.36,134.2,134.93,80098.0,134.1456,135.295,134.1356,134.8652,80098.0
2025-03-31 14:30:00,134.93,135.49,134.9,135.16,70304.0,134.8652,135.4249,134.8352,135.0951,70304.0
2025-03-31 15:00:00,135.17,135.75,134.96,135.07,89533.0,135.1051,135.6848,134.8952,135.0051,89533.0
2025-03-31 15:30:00,135.07,136.38,134.99,136.04,223477.0,135.0051,136.3145,134.9252,135.9747,223477.0
2025-04-01 09:30:00,135.57,135.97,134.38,134.58,37849.0,135.5049,135.9047,134.3155,134.5154,37849.0
2025-04-01 10:00:00,134.55,134.99,133.02,133.19,24841.0,134.4854,134.9252,132.9561,133.126,24841.0
2025-04-01 10:30:00,133.27,135.31,133.25,135.31,32177.0,133.206,135.245,133.186,135.245,32177.0
2025-04-01 11:00:00,135.25,137.33,135.19,136.23,49951.0,135.1851,137.2641,135.1251,136.1646,49951.0
2025-04-01 11:30:00,136.42,136.81,135.9,136.78,16194.0,136.3545,136.7443,135.8347,136.7143,16194.0
2025-04-01 12:00:00,136.66,137.2,136.55,136.57,21540.0,136.5944,137.1341,136.4844,136.5044,21540.0
2025-04-01 12:30:00,136.47,136.89,136.04,136.71,12338.0,136.4045,136.8243,135.9747,136.6444,12338.0
2025-04-01 13:00:00,136.83,136.89,136.13,136.22,16595.0,136.7643,136.8243,136.0646,136.1546,16595.0
2025-04-01 13:30:00,136.24,136.45,135.97,136.02,13302.0,136.1746,136.3845,135.9047,135.9547,13302.0
2025-04-01 14:00:00,136.01,136.03,134.2,134.71,24182.0,135.9447,135.9647,134.1356,134.6453,24182.0
2025-04-01 14:30:00,134.72,135.33,134.71,135.33,30971.0,134.6553,135.265,134.6453,135.265,30971.0
2025-04-01 15:00:00,135.2,135.89,135.2,135.65,21817.0,135.1351,135.8248,135.1351,135.5849,21817.0
2025-04-01 15:30:00,135.4,136.47,135.4,136.36,84127.0,135.335,136.4045,135.335,136.2945,84127.0
2025-04-02 09:30:00,134.09,137.02,133.81,135.88,34163.0,134.0256,136.9542,133.7457,135.8148,34163.0
2025-04-02 10:00:00,135.68,136.87,135.48,136.75,23228.0,135.6149,136.8043,135.4149,136.6843,23228.0
2025-04-02 10:30:00,136.75,137.05,136.6,136.92,6257.0,136.6843,136.9842,136.5344,136.8543,6257.0
2025-04-02 11:00:00,136.84,137.61,136.61,137.43,28959.0,136.7743,137.5439,136.5444,137.364,28959.0
2025-04-02 11:30:00,137.33,137.78,137.17,137.59,11415.0,137.2641,137.7138,137.1041,137.5239,11415.0
2025-04-02 12:00:00,137.61,138.46,137.49,138.44,12955.0,137.5439,138.3935,137.424,138.3735,12955.0
2025-04-02 12:30:00,138.46,138.8,138.05,138.69,10153.0,138.3935,138.7334,137.9837,138.6234,10153.0
2025-04-02 13:00:00,138.75,139.68,138.74,138.82,16394.0,138.6834,139.6129,138.6734,138.7533,16394.0
2025-04-02 13:30:00,138.74,138.74,137.57,137.92,8545.0,138.6734,138.6734,137.5039,137.8538,8545.0
2025-04-02 14:00:00,137.91,137.97,136.94,136.94,13216.0,137.8438,137.9038,136.8742,136.8742,13216.0
2025-04-02 14:30:00,136.93,137.9,136.93,137.26,21220.0,136.8643,137.8338,136.8643,137.1941,21220.0
2025-04-02 15:00:00,137.24,138.09,137.24,138.02,38946.0,137.1741,138.0237,137.1741,137.9537,38946.0
2025-04-02 15:30:00,137.93,138.99,137.88,138.69,121336.0,137.8638,138.9233,137.8138,138.6234,121336.0
2025-04-03 09:30:00,130.02,131.86,126.22,127.35,153547.0,129.9576,131.7967,126.1594,127.2889,153547.0
2025-04-03 10:00:00,126.98,127.18,123.27,123.7,123985.0,126.919,127.1189,123.2108,123.6406,123985.0
2025-04-03 10:30:00,123.73,124.51,120.52,121.43,109709.0,123.6706,124.4502,120.4621,121.3717,109709.0
2025-04-03 11:00:00,121.34,122.74,120.72,122.44,83598.0,121.2817,122.6811,120.662,122.3812,83598.0
2025-04-03 11:30:00,122.43,124.79,122.43,123.78,69361.0,122.3712,124.7301,122.3712,123.7206,69361.0
2025-04-03 12:00:00,123.78,125.91,123.77,125.86,122975.0,123.7206,125.8495,123.7106,125.7996,122975.0
2025-04-03 12:30:00,125.91,126.16,124.56,124.7,64129.0,125.8495,126.0994,124.5002,124.6401,64129.0
2025-04-03 13:00:00,124.7,125.35,124.69,125.19,58861.0,124.6401,125.2898,124.6301,125.1299,58861.0
2025-04-03 13:30:00,125.08,126.28,124.87,124.96,70636.0,125.0199,126.2194,124.81,124.9,70636.0
2025-04-03 14:00:00,124.94,125.0,123.55,123.95,45056.0,124.88,124.94,123.4907,123.8905,45056.0
2025-04-03 14:30:00,123.95,124.78,123.66,124.41,52249.0,123.8905,124.7201,123.6006,124.3503,52249.0
2025-04-03 15:00:00,124.34,124.35,122.37,122.56,74257.0,124.2803,124.2903,122.3112,122.5012,74257.0
2025-04-03 15:30:00,122.59,123.6,122.17,123.46,309877.0,122.5311,123.5407,122.1113,123.4007,309877.0
2025-04-04 09:30:00,117.98,119.04,113.22,114.99,96528.0,117.9234,118.9828,113.1656,114.9348,96528.0
2025-04-04 10:00:00,115.14,115.53,111.53,111.68,81373.0,115.0847,115.4745,111.4764,111.6264,81373.0
2025-04-04 10:30:00,111.64,112.17,108.66,111.36,203773.0,111.5864,112.1161,108.6078,111.3065,203773.0
2025-04-04 11:00:00,110.92,115.9,110.72,114.09,198733.0,110.8667,115.8443,110.6668,114.0352,198733.0
2025-04-04 11:30:00,113.78,114.26,112.6,112.66,72168.0,113.7254,114.2051,112.5459,112.6059,72168.0
2025-04-04 12:00:00,112.69,113.5,111.09,111.97,74527.0,112.6359,113.4455,111.0367,111.9162,74527.0
2025-04-04 12:30:00,112.12,113.41,111.85,112.81,93415.0,112.0662,113.3555,111.7963,112.7558,93415.0
2025-04-04 13:00:00,112.76,113.8,112.07,113.43,94008.0,112.7059,113.7454,112.0162,113.3755,94008.0
2025-04-04 13:30:00,113.43,115.88,113.03,115.88,250457.0,113.3755,115.8244,112.9757,115.8244,250457.0
2025-04-04 14:00:00,115.99,116.26,113.42,113.7,85965.0,115.9343,116.2042,113.3655,113.6454,85965.0
2025-04-04 14:30:00,113.7,114.75,113.26,114.73,111809.0,113.6454,114.6949,113.2056,114.6749,111809.0
2025-04-04 15:00:00,114.75,116.83,114.02,116.19,108668.0,114.6949,116.7739,113.9653,116.1342,108668.0
2025-04-04 15:30:00,116.18,117.45,116.06,116.93,419293.0,116.1242,117.3936,116.0043,116.8739,419293.0
2025-04-07 09:30:00,112.94,116.94,111.61,116.75,91002.0,112.8858,116.8838,111.5564,116.6939,91002.0
2025-04-07 10:00:00,116.75,125.76,115.66,117.34,189047.0,116.6939,125.6996,115.6045,117.2837,189047.0
2025-04-07 10:30:00,117.48,121.04,115.43,119.9,65410.0,117.4236,120.9819,115.3746,119.8424,65410.0
2025-04-07 11:00:00,120.15,121.26,115.07,115.81,102478.0,120.0923,121.2018,115.0147,115.7544,102478.0
2025-04-07 11:30:00,115.82,119.63,115.49,117.39,31416.0,115.7644,119.5726,115.4345,117.3336,31416.0
2025-04-07 12:00:00,117.19,118.04,115.38,117.86,31783.0,117.1337,117.9833,115.3246,117.8034,31783.0
2025-04-07 12:30:00,117.71,118.6,115.81,115.94,35738.0,117.6535,118.5431,115.7544,115.8843,35738.0
2025-04-07 13:00:00,116.24,120.78,116.24,120.78,63649.0,116.1842,120.722,116.1842,120.722,63649.0
2025-04-07 13:30:00,120.43,122.14,119.59,121.74,117007.0,120.3722,122.0814,119.5326,121.6815,117007.0
2025-04-07 14:00:00,121.71,122.5,120.06,120.33,99344.0,121.6516,122.4412,120.0024,120.2722,99344.0
2025-04-07 14:30:00,120.33,121.29,118.66,119.72,65197.0,120.2722,121.2318,118.603,119.6625,65197.0
2025-04-07 15:00:00,119.75,121.5,119.23,119.88,171837.0,119.6925,121.4417,119.1728,119.8224,171837.0
2025-04-07 15:30:00,119.67,122.29,119.67,121.27,306681.0,119.6125,122.2313,119.6125,121.2118,306681.0
2025-04-08 09:30:00,125.78,128.49,125.01,127.58,82317.0,125.7196,128.4283,124.95,127.5187,82317.0
2025-04-08 10:00:00,127.55,128.84,127.27,127.78,88045.0,127.4888,128.7781,127.2089,127.7186,88045.0
2025-04-08 10:30:00,127.59,127.79,125.83,125.83,145627.0,127.5287,127.7286,125.7696,125.7696,145627.0
2025-04-08 11:00:00,126.06,126.58,124.69,125.06,105410.0,125.9995,126.5192,124.6301,125.0,105410.0
2025-04-08 11:30:00,125.22,127.08,125.21,126.75,69572.0,125.1599,127.019,125.1499,126.6891,69572.0
2025-04-08 12:00:00,126.54,126.99,124.39,125.15,70898.0,126.4792,126.929,124.3303,125.0899,70898.0
2025-04-08 12:30:00,125.15,125.4,122.78,122.96,88165.0,125.0899,125.3398,122.721,122.901,88165.0
2025-04-08 13:00:00,123.11,123.91,121.7,122.23,93104.0,123.0509,123.8505,121.6416,122.1713,93104.0
2025-04-08 13:30:00,122.23,124.82,122.19,123.53,60398.0,122.1713,124.7601,122.1313,123.4707,60398.0
2025-04-08 14:00:00,123.54,123.97,122.3,122.39,86803.0,123.4807,123.9105,122.2413,122.3312,86803.0
2025-04-08 14:30:00,122.53,124.35,121.58,121.59,104932.0,122.4712,124.2903,121.5216,121.5316,104932.0
2025-04-08 15:00:00,121.59,121.73,119.14,120.31,106555.0,121.5316,121.6715,119.0828,120.2522,106555.0
2025-04-08 15:30:00,120.24,120.48,117.74,120.43,265026.0,120.1823,120.4221,117.6835,120.3722,265026.0
2025-04-09 09:30:00,120.56,124.47,118.74,123.91,84996.0,120.5021,124.4102,118.683,123.8505,84996.0
2025-04-09 10:00:00,123.91,125.13,122.76,123.26,95731.0,123.8505,125.0699,122.7011,123.2008,95731.0
2025-04-09 10:30:00,123.74,124.98,121.21,121.21,68619.0,123.6806,124.92,121.1518,121.1518,68619.0
2025-04-09 11:00:00,121.21,123.42,121.12,123.08,64967.0,121.1518,123.3607,121.0618,123.0209,64967.0
2025-04-09 11:30:00,122.9,123.04,121.08,121.47,44015.0,122.841,122.9809,121.0219,121.4117,44015.0
2025-04-09 12:00:00,121.33,122.89,121.16,122.42,48623.0,121.2717,122.831,121.1018,122.3612,48623.0
2025-04-09 12:30:00,122.36,123.36,122.19,122.82,46012.0,122.3012,123.3008,122.1313,122.761,46012.0
2025-04-09 13:00:00,122.75,134.73,121.72,130.98,128532.0,122.6911,134.6653,121.6616,130.9171,128532.0
2025-04-09 13:30:00,130.97,136.92,130.79,136.39,145362.0,130.9071,136.8543,130.7272,136.3245,145362.0
2025-04-09 14:00:00,137.0,139.22,135.91,138.7,124350.0,136.9342,139.1532,135.8447,138.6334,124350.0
2025-04-09 14:30:00,138.77,139.4,134.77,135.33,110797.0,138.7034,139.3331,134.7053,135.265,110797.0
2025-04-09 15:00:00,135.25,138.82,134.35,138.23,131095.0,135.1851,138.7533,134.2855,138.1636,131095.0
2025-04-09 15:30:00,138.43,139.04,137.27,137.39,469654.0,138.3635,138.9732,137.2041,137.324,469654.0
2025-04-10 09:30:00,133.0,135.19,132.18,133.11,104814.0,132.9361,135.1251,132.1165,133.0461,104814.0
2025-04-10 10:00:00,132.98,135.12,132.27,134.75,75442.0,132.9161,135.0551,132.2065,134.6853,75442.0
2025-04-10 10:30:00,134.8,135.75,133.19,133.37,50863.0,134.7353,135.6848,133.126,133.306,50863.0
2025-04-10 11:00:00,133.25,134.12,132.13,132.14,78732.0,133.186,134.0556,132.0666,132.0766,78732.0
2025-04-10 11:30:00,131.98,132.42,129.73,130.67,120955.0,131.9166,132.3564,129.6677,130.6073,120955.0
2025-04-10 12:00:00,130.77,131.34,127.88,129.15,46907.0,130.7072,131.2769,127.8186,129.088,46907.0
2025-04-10 12:30:00,128.65,132.22,128.65,131.94,40721.0,128.5882,132.1565,128.5882,131.8766,40721.0
2025-04-10 13:00:00,131.74,133.18,129.64,131.41,68372.0,131.6767,133.1161,129.5778,131.3469,68372.0
2025-04-10 13:30:00,130.98,133.37,130.96,133.18,70264.0,130.9171,133.306,130.8971,133.1161,70264.0
2025-04-10 14:00:00,133.18,134.1,131.18,134.1,74750.0,133.1161,134.0356,131.117,134.0356,74750.0
2025-04-10 14:30:00,134.12,134.59,131.74,132.79,49522.0,134.0556,134.5254,131.6767,132.7262,49522.0
2025-04-10 15:00:00,132.8,133.94,131.3,131.34,75105.0,132.7362,133.8757,131.237,131.2769,75105.0
2025-04-10 15:30:00,131.44,132.47,129.75,132.03,347403.0,131.3769,132.4064,129.6877,131.9666,347403.0
2025-04-11 09:30:00,130.88,131.97,129.0,130.31,39255.0,130.8172,131.9066,128.9381,130.2474,39255.0
2025-04-11 10:00:00,130.3,131.06,128.15,128.87,43061.0,130.2374,130.9971,128.0885,128.8081,43061.0
2025-04-11 10:30:00,128.87,130.95,128.58,130.08,51085.0,128.8081,130.8871,128.5183,130.0175,51085.0
2025-04-11 11:00:00,130.22,131.57,129.74,130.48,42571.0,130.1575,131.5068,129.6777,130.4173,42571.0
2025-04-11 11:30:00,130.38,131.8,130.36,131.59,41571.0,130.3174,131.7367,130.2974,131.5268,41571.0
2025-04-11 12:00:00,131.64,132.08,130.96,131.59,21112.0,131.5768,132.0166,130.8971,131.5268,21112.0
2025-04-11 12:30:00,131.74,133.32,131.74,132.99,33153.0,131.6767,133.256,131.6767,132.9261,33153.0
2025-04-11 13:00:00,132.78,133.28,132.32,132.33,26749.0,132.7162,133.216,132.2565,132.2665,26749.0
2025-04-11 13:30:00,132.47,134.42,131.83,133.74,28160.0,132.4064,134.3555,131.7667,133.6758,28160.0
2025-04-11 14:00:00,133.49,133.74,131.81,132.27,40673.0,133.4259,133.6758,131.7467,132.2065,40673.0
2025-04-11 14:30:00,132.25,132.82,131.65,132.23,64525.0,132.1865,132.7562,131.5868,132.1665,64525.0
2025-04-11 15:00:00,132.07,133.47,132.07,133.14,51626.0,132.0066,133.4059,132.0066,133.0761,51626.0
2025-04-11 15:30:00,133.06,133.27,131.7,131.93,243919.0,132.9961,133.206,131.6368,131.8667,243919.0
2025-04-14 09:30:00,136.06,137.09,134.17,135.25,126100.0,135.9947,137.0242,134.1056,135.1851,126100.0
2025-04-14 10:00:00,135.36,136.44,134.65,136.25,31875.0,135.295,136.3745,134.5853,136.1846,31875.0
2025-04-14 10:30:00,136.04,136.29,135.37,135.56,32605.0,135.9747,136.2246,135.305,135.4949,32605.0
2025-04-14 11:00:00,135.24,135.4,133.77,133.86,19013.0,135.1751,135.335,133.7058,133.7957,19013.0
2025-04-14 11:30:00,133.85,134.45,132.03,132.66,23769.0,133.7857,134.3854,131.9666,132.5963,23769.0
2025-04-14 12:00:00,132.45,133.75,132.35,133.28,18839.0,132.3864,133.6858,132.2865,133.216,18839.0
2025-04-14 12:30:00,133.28,134.1,133.21,133.31,14736.0,133.216,134.0356,133.146,133.246,14736.0
2025-04-14 13:00:00,133.59,134.89,132.76,133.38,26645.0,133.5259,134.8252,132.6963,133.316,26645.0
2025-04-14 13:30:00,133.47,134.02,133.09,133.45,24429.0,133.4059,133.9556,133.0261,133.3859,24429.0
2025-04-14 14:00:00,133.44,133.96,133.21,133.88,22540.0,133.3759,133.8957,133.146,133.8157,22540.0
2025-04-14 14:30:00,133.88,134.65,133.73,134.24,26771.0,133.8157,134.5853,133.6658,134.1755,26771.0
2025-04-14 15:00:00,134.32,135.0,134.2,134.5,33874.0,134.2555,134.9352,134.1356,134.4354,33874.0
2025-04-14 15:30:00,134.61,134.67,133.57,133.85,114797.0,134.5454,134.6053,133.5059,133.7857,114797.0
2025-04-15 09:30:00,133.86,135.42,132.53,134.9,49160.0,133.7957,135.355,132.4664,134.8352,49160.0
2025-04-15 10:00:00,134.9,136.17,133.98,134.66,25303.0,134.8352,136.1046,133.9157,134.5953,25303.0
2025-04-15 10:30:00,134.7,135.66,134.1,135.19,22007.0,134.6353,135.5949,134.0356,135.1251,22007.0
2025-04-15 11:00:00,135.13,135.96,135.08,135.76,24809.0,135.0651,135.8947,135.0151,135.6948,24809.0
2025-04-15 11:30:00,135.85,136.41,135.63,136.07,16059.0,135.7848,136.3445,135.5649,136.0047,16059.0
2025-04-15 12:00:00,136.0,136.58,135.84,136.14,16589.0,135.9347,136.5144,135.7748,136.0746,16589.0
2025-04-15 12:30:00,136.2,136.28,135.29,135.62,15197.0,136.1346,136.2146,135.225,135.5549,15197.0
2025-04-15 13:00:00,135.61,136.17,135.1,135.33,21952.0,135.5449,136.1046,135.0351,135.265,21952.0
2025-04-15 13:30:00,135.41,135.59,135.02,135.4,11415.0,135.345,135.5249,134.9552,135.335,11415.0
2025-04-15 14:00:00,135.4,135.4,134.74,135.0,26983.0,135.335,135.335,134.6753,134.9352,26983.0
2025-04-15 14:30:00,135.11,136.04,135.11,135.75,31823.0,135.0451,135.9747,135.0451,135.6848,31823.0
2025-04-15 15:00:00,135.63,135.72,134.73,135.12,20963.0,135.5649,135.6548,134.6653,135.0551,20963.0
2025-04-15 15:30:00,135.12,135.89,135.08,135.49,149799.0,135.0551,135.8248,135.0151,135.4249,149799.0
2025-04-16 09:30:00,132.25,134.86,131.55,133.05,34188.0,132.1865,134.7952,131.4868,132.9861,34188.0
2025-04-16 10:00:00,133.01,134.31,133.01,134.27,20629.0,132.9461,134.2455,132.9461,134.2055,20629.0
2025-04-16 10:30:00,134.14,134.5,133.36,133.8,17933.0,134.0756,134.4354,133.296,133.7358,17933.0
2025-04-16 11:00:00,133.9,135.19,133.54,135.09,12112.0,133.8357,135.1251,133.4759,135.0251,12112.0
2025-04-16 11:30:00,134.97,135.39,134.65,134.69,11275.0,134.9052,135.325,134.5853,134.6253,11275.0
2025-04-16 12:00:00,134.74,134.83,134.41,134.56,7561.0,134.6753,134.7653,134.3455,134.4954,7561.0
2025-04-16 12:30:00,134.63,134.86,134.24,134.25,11321.0,134.5654,134.7952,134.1755,134.1855,11321.0
2025-04-16 13:00:00,134.11,134.73,134.05,134.73,13291.0,134.0456,134.6653,133.9856,134.6653,13291.0
2025-04-16 13:30:00,134.73,134.8,132.23,132.35,23216.0,134.6653,134.7353,132.1665,132.2865,23216.0
2025-04-16 14:00:00,132.38,133.2,132.31,132.87,20557.0,132.3164,133.136,132.2465,132.8062,20557.0
2025-04-16 14:30:00,132.77,132.8,131.53,131.56,16436.0,132.7062,132.7362,131.4668,131.4968,16436.0
2025-04-16 15:00:00,131.59,131.85,130.87,131.24,15129.0,131.5268,131.7867,130.8072,131.177,15129.0
2025-04-16 15:30:00,131.37,134.16,131.37,133.87,110818.0,131.3069,134.0956,131.3069,133.8057,110818.0
2025-04-17 09:30:00,134.01,135.01,133.34,133.96,49320.0,133.9457,134.9452,133.276,133.8957,49320.0
2025-04-17 10:00:00,133.96,134.36,132.86,132.86,13658.0,133.8957,134.2955,132.7962,132.7962,13658.0
2025-04-17 10:30:00,132.78,133.99,132.66,133.28,16063.0,132.7162,133.9257,132.5963,133.216,16063.0
2025-04-17 11:00:00,133.18,134.4,133.16,133.71,24658.0,133.1161,134.3355,133.0961,133.6458,24658.0
2025-04-17 11:30:00,133.76,134.6,133.71,134.05,31521.0,133.6958,134.5354,133.6458,133.9856,31521.0
2025-04-17 12:00:00,134.11,135.1,133.75,135.06,44713.0,134.0456,135.0351,133.6858,134.9951,44713.0
2025-04-17 12:30:00,135.17,136.01,135.0,135.81,14481.0,135.1051,135.9447,134.9352,135.7448,14481.0
2025-04-17 13:00:00,135.93,136.01,134.63,134.69,16463.0,135.8647,135.9447,134.5654,134.6253,16463.0
2025-04-17 13:30:00,134.78,135.48,134.51,135.09,21037.0,134.7153,135.4149,134.4454,135.0251,21037.0
2025-04-17 14:00:00,134.95,135.86,134.95,135.54,25450.0,134.8852,135.7948,134.8852,135.4749,25450.0
2025-04-17 14:30:00,135.66,136.0,135.3,135.36,27747.0,135.5949,135.9347,135.235,135.295,27747.0
2025-04-17 15:00:00,135.38,135.58,134.72,135.19,40197.0,135.315,135.5149,134.6553,135.1251,40197.0
2025-04-17 15:30:00,135.36,135.66,134.44,135.04,135702.0,135.295,135.5949,134.3754,134.9752,135702.0
2025-04-21 09:30:00,133.43,134.73,132.87,133.2,27718.0,133.3659,134.6653,132.8062,133.136,27718.0
2025-04-21 10:00:00,133.08,133.2,132.38,132.46,29270.0,133.0161,133.136,132.3164,132.3964,29270.0
2025-04-21 10:30:00,132.32,132.58,131.74,132.0,29457.0,132.2565,132.5163,131.6767,131.9366,29457.0
2025-04-21 11:00:00,132.03,132.03,130.83,130.84,20157.0,131.9666,131.9666,130.7672,130.7772,20157.0
2025-04-21 11:30:00,130.94,130.94,129.69,129.79,13861.0,130.8771,130.8771,129.6277,129.7277,13861.0
2025-04-21 12:00:00,129.79,130.61,129.69,130.29,16507.0,129.7277,130.5473,129.6277,130.2274,16507.0
2025-04-21 12:30:00,130.28,130.62,129.91,129.91,24698.0,130.2174,130.5573,129.8476,129.8476,24698.0
2025-04-21 13:00:00,129.93,130.25,128.59,128.66,37469.0,129.8676,130.1875,128.5283,128.5982,37469.0
2025-04-21 13:30:00,128.67,128.79,128.0,128.25,35262.0,128.6082,128.7282,127.9385,128.1884,35262.0
2025-04-21 14:00:00,128.19,128.25,127.72,128.05,77278.0,128.1284,128.1884,127.6587,127.9885,77278.0
2025-04-21 14:30:00,128.15,128.48,127.77,127.89,33123.0,128.0885,128.4183,127.7086,127.8286,33123.0
2025-04-21 15:00:00,127.94,128.62,127.89,128.41,35049.0,127.8786,128.5582,127.8286,128.3483,35049.0
2025-04-21 15:30:00,128.46,129.94,128.44,129.74,140431.0,128.3983,129.8776,128.3783,129.6777,140431.0
2025-04-22 09:30:00,131.66,132.71,130.75,132.19,30119.0,131.5968,132.6463,130.6872,132.1265,30119.0
2025-04-22 10:00:00,132.38,132.7,131.59,131.59,25366.0,132.3164,132.6363,131.5268,131.5268,25366.0
2025-04-22 10:30:00,131.82,132.47,131.76,132.28,11197.0,131.7567,132.4064,131.6967,132.2165,11197.0
2025-04-22 11:00:00,132.44,133.1,132.42,132.55,12165.0,132.3764,133.0361,132.3564,132.4864,12165.0
2025-04-22 11:30:00,132.5,132.5,131.42,132.44,14529.0,132.4364,132.4364,131.3569,132.3764,14529.0
2025-04-22 12:00:00,132.52,133.94,132.51,133.82,12022.0,132.4564,133.8757,132.4464,133.7557,12022.0
2025-04-22 12:30:00,133.66,133.83,133.21,133.35,7383.0,133.5958,133.7657,133.146,133.286,7383.0
2025-04-22 13:00:00,133.39,133.79,131.98,132.1,16410.0,133.326,133.7258,131.9166,132.0366,16410.0
2025-04-22 13:30:00,132.1,132.62,132.0,132.39,8964.0,132.0366,132.5563,131.9366,132.3264,8964.0
2025-04-22 14:00:00,132.4,133.29,132.38,133.14,13639.0,132.3364,133.226,132.3164,133.0761,13639.0
2025-04-22 14:30:00,133.19,133.68,133.03,133.66,21164.0,133.126,133.6158,132.9661,133.5958,21164.0
2025-04-22 15:00:00,133.63,133.71,132.69,132.7,19439.0,133.5658,133.6458,132.6263,132.6363,19439.0
2025-04-22 15:30:00,132.75,133.34,132.42,133.25,108348.0,132.6863,133.276,132.3564,133.186,108348.0
2025-04-23 09:30:00,139.82,143.09,139.24,142.15,77235.0,139.7529,143.0213,139.1731,142.0817,77235.0
2025-04-23 10:00:00,142.14,143.38,140.8,140.97,97759.0,142.0717,143.3112,140.7324,140.9023,97759.0
2025-04-23 10:30:00,141.02,142.23,141.0,141.31,37435.0,140.9523,142.1617,140.9323,141.2421,37435.0
2025-04-23 11:00:00,141.38,141.63,139.86,139.88,42723.0,141.3121,141.562,139.7928,139.8128,42723.0
2025-04-23 11:30:00,140.11,140.26,138.97,139.56,18187.0,140.0427,140.1927,138.9033,139.493,18187.0
2025-04-23 12:00:00,139.53,139.72,138.4,139.14,45386.0,139.463,139.6529,138.3335,139.0732,45386.0
2025-04-23 12:30:00,139.23,139.99,138.95,139.99,17039.0,139.1631,139.9228,138.8833,139.9228,17039.0
2025-04-23 13:00:00,139.99,140.61,139.45,139.8,20380.0,139.9228,140.5425,139.383,139.7329,20380.0
2025-04-23 13:30:00,139.83,140.2,138.97,140.09,23196.0,139.7629,140.1327,138.9033,140.0227,23196.0
2025-04-23 14:00:00,139.97,140.49,139.58,139.58,15246.0,139.9028,140.4225,139.513,139.513,15246.0
2025-04-23 14:30:00,139.62,139.92,139.13,139.4,15771.0,139.553,139.8528,139.0632,139.3331,15771.0
2025-04-23 15:00:00,139.4,139.4,138.47,138.8,36904.0,139.3331,139.3331,138.4035,138.7334,36904.0
2025-04-23 15:30:00,138.74,139.25,138.42,138.48,140932.0,138.6734,139.1831,138.3535,138.4135,140932.0
2025-04-24 09:30:00,139.61,141.98,139.16,141.97,27708.0,139.543,141.9118,139.0932,141.9018,27708.0
2025-04-24 10:00:00,141.83,142.52,141.47,142.39,22156.0,141.7619,142.4516,141.4021,142.3216,22156.0
2025-04-24 10:30:00,142.54,143.46,142.21,143.46,26477.0,142.4716,143.3911,142.1417,143.3911,26477.0
2025-04-24 11:00:00,143.51,143.97,143.35,143.65,26177.0,143.4411,143.9009,143.2812,143.581,26177.0
2025-04-24 11:30:00,143.62,144.26,143.47,143.81,27065.0,143.551,144.1907,143.4011,143.7409,27065.0
2025-04-24 12:00:00,143.89,144.78,143.85,144.5,23335.0,143.8209,144.7105,143.7809,144.4306,23335.0
2025-04-24 12:30:00,144.51,145.18,144.51,145.14,8039.0,144.4406,145.1103,144.4406,145.0703,8039.0
2025-04-24 13:00:00,144.99,145.04,144.46,144.77,54625.0,144.9204,144.9704,144.3906,144.7005,54625.0
2025-04-24 13:30:00,144.83,144.99,144.5,144.74,18202.0,144.7605,144.9204,144.4306,144.6705,18202.0
2025-04-24 14:00:00,144.8,145.23,144.79,144.87,26627.0,144.7305,145.1603,144.7205,144.8004,26627.0
2025-04-24 14:30:00,144.85,145.44,144.79,145.25,49596.0,144.7804,145.3702,144.7205,145.1803,49596.0
2025-04-24 15:00:00,145.25,145.34,144.56,144.56,46943.0,145.1803,145.2702,144.4906,144.4906,46943.0
2025-04-24 15:30:00,144.59,146.28,144.45,146.12,225068.0,144.5206,146.2098,144.3806,146.0498,225068.0
2025-04-25 09:30:00,145.04,147.63,145.0,146.31,62825.0,144.9704,147.5591,144.9304,146.2397,62825.0
2025-04-25 10:00:00,146.46,147.39,145.4,145.49,25515.0,146.3897,147.3192,145.3302,145.4201,25515.0
2025-04-25 10:30:00,145.62,146.64,145.3,146.14,28214.0,145.5501,146.5696,145.2302,146.0698,28214.0
2025-04-25 11:00:00,146.13,146.9,145.91,146.3,20398.0,146.0598,146.8295,145.8399,146.2298,20398.0
2025-04-25 11:30:00,146.15,146.52,145.72,146.27,16505.0,146.0798,146.4496,145.65,146.1998,16505.0
2025-04-25 12:00:00,146.23,146.7,146.08,146.55,7119.0,146.1598,146.6296,146.0099,146.4796,7119.0
2025-04-25 12:30:00,146.7,147.06,146.55,146.95,10142.0,146.6296,146.9894,146.4796,146.8794,10142.0
2025-04-25 13:00:00,147.0,147.85,147.0,147.73,12639.0,146.9294,147.779,146.9294,147.6591,12639.0
2025-04-25 13:30:00,147.75,148.0,146.36,146.67,14725.0,147.6791,147.9289,146.2897,146.5996,14725.0
2025-04-25 14:00:00,146.69,147.23,146.46,147.12,18929.0,146.6196,147.1593,146.3897,147.0494,18929.0
2025-04-25 14:30:00,147.11,147.59,147.02,147.1,14529.0,147.0394,147.5191,146.9494,147.0294,14529.0
2025-04-25 15:00:00,147.06,147.47,146.86,146.98,18082.0,146.9894,147.3992,146.7895,146.9094,18082.0
2025-04-25 15:30:00,146.89,147.06,146.01,146.93,187553.0,146.8195,146.9894,145.9399,146.8594,187553.0
2025-04-28 09:30:00,146.41,148.63,146.41,146.73,27024.0,146.3397,148.5586,146.3397,146.6595,27024.0
2025-04-28 10:00:00,146.68,147.63,146.42,147.19,15296.0,146.6096,147.5591,146.3497,147.1193,15296.0
2025-04-28 10:30:00,147.12,147.47,146.45,146.45,16566.0,147.0494,147.3992,146.3797,146.3797,16566.0
2025-04-28 11:00:00,146.38,146.72,145.05,145.34,17081.0,146.3097,146.6496,144.9804,145.2702,17081.0
2025-04-28 11:30:00,145.37,146.05,145.17,145.76,9749.0,145.3002,145.9799,145.1003,145.69,9749.0
2025-04-28 12:00:00,145.76,145.76,144.54,144.75,8527.0,145.69,145.69,144.4706,144.6805,8527.0
2025-04-28 12:30:00,144.86,145.43,144.8,145.05,10201.0,144.7904,145.3602,144.7305,144.9804,10201.0
2025-04-28 13:00:00,145.16,145.24,144.37,144.83,22264.0,145.0903,145.1703,144.3007,144.7605,22264.0
2025-04-28 13:30:00,144.83,146.22,144.78,146.22,47461.0,144.7605,146.1498,144.7105,146.1498,47461.0
2025-04-28 14:00:00,146.1,146.3,145.71,146.0,55546.0,146.0298,146.2298,145.64,145.9299,55546.0
2025-04-28 14:30:00,146.07,146.66,146.02,146.33,18363.0,145.9999,146.5896,145.9499,146.2597,18363.0
2025-04-28 15:00:00,146.44,146.92,146.33,146.58,23206.0,146.3697,146.8495,146.2597,146.5096,23206.0
2025-04-28 15:30:00,146.59,147.1,145.87,146.34,88817.0,146.5196,147.0294,145.8,146.2697,88817.0
2025-04-29 09:30:00,145.18,146.59,143.7,145.75,40184.0,145.1103,146.5196,143.631,145.68,40184.0
2025-04-29 10:00:00,145.67,146.18,144.58,144.68,23553.0,145.6001,146.1098,144.5106,144.6105,23553.0
2025-04-29 10:30:00,144.79,146.38,144.79,146.27,8107.0,144.7205,146.3097,144.7205,146.1998,8107.0
2025-04-29 11:00:00,146.33,146.63,146.09,146.55,18060.0,146.2597,146.5596,146.0199,146.4796,18060.0
2025-04-29 11:30:00,146.54,146.54,145.67,145.88,11618.0,146.4696,146.4696,145.6001,145.81,11618.0
2025-04-29 12:00:00,145.89,146.85,145.88,146.41,9937.0,145.8199,146.7795,145.81,146.3397,9937.0
2025-04-29 12:30:00,146.45,146.61,145.6,145.86,4219.0,146.3797,146.5396,145.5301,145.79,4219.0
2025-04-29 13:00:00,145.93,146.42,145.77,146.34,6290.0,145.8599,146.3497,145.7,146.2697,6290.0
2025-04-29 13:30:00,146.44,147.05,146.44,146.9,4365.0,146.3697,146.9794,146.3697,146.8295,4365.0
2025-04-29 14:00:00,146.9,147.29,146.85,147.19,14875.0,146.8295,147.2193,146.7795,147.1193,14875.0
2025-04-29 14:30:00,147.16,147.2,147.03,147.03,10626.0,147.0893,147.1293,146.9594,146.9594,10626.0
2025-04-29 15:00:00,147.03,147.14,146.71,146.71,13966.0,146.9594,147.0693,146.6396,146.6396,13966.0
2025-04-29 15:30:00,146.81,146.92,146.37,146.57,67296.0,146.7395,146.8495,146.2997,146.4996,67296.0
2025-04-30 09:30:00,143.06,143.97,142.03,143.33,48170.0,142.9913,143.9009,141.9618,143.2612,48170.0
2025-04-30 10:00:00,143.05,144.2,142.97,144.2,15709.0,142.9813,144.1308,142.9014,144.1308,15709.0
2025-04-30 10:30:00,144.19,144.79,143.43,143.93,18428.0,144.1208,144.7205,143.3611,143.8609,18428.0
2025-04-30 11:00:00,144.08,144.72,144.06,144.46,24482.0,144.0108,144.6505,143.9908,144.3906,24482.0
2025-04-30 11:30:00,144.47,145.0,144.04,144.85,18459.0,144.4006,144.9304,143.9708,144.7804,18459.0
2025-04-30 12:00:00,144.96,145.04,144.08,144.15,8998.0,144.8904,144.9704,144.0108,144.0808,8998.0
2025-04-30 12:30:00,144.13,144.65,143.9,144.55,10031.0,144.0608,144.5805,143.8309,144.4806,10031.0
2025-04-30 13:00:00,144.61,144.71,143.96,144.71,9547.0,144.5406,144.6405,143.8909,144.6405,9547.0
2025-04-30 13:30:00,144.78,145.12,144.7,145.03,10617.0,144.7105,145.0503,144.6305,144.9604,10617.0
2025-04-30 14:00:00,144.87,145.51,144.64,145.15,14749.0,144.8004,145.4401,144.5705,145.0803,14749.0
2025-04-30 14:30:00,145.2,145.38,144.77,145.0,11635.0,145.1303,145.3102,144.7005,144.9304,11635.0
2025-04-30 15:00:00,145.0,145.55,144.84,145.26,31997.0,144.9304,145.4801,144.7705,145.1903,31997.0
2025-04-30 15:30:00,145.3,146.86,145.01,146.41,125809.0,145.2302,146.7895,144.9404,146.3397,125809.0
2025-05-01 09:30:00,148.94,151.18,148.34,149.8,46064.0,148.8685,151.1074,148.2688,149.7281,46064.0
2025-05-01 10:00:00,150.18,150.71,149.83,150.59,22518.0,150.1079,150.6376,149.7581,150.5177,22518.0
2025-05-01 10:30:00,150.59,150.73,150.04,150.72,20992.0,150.5177,150.6576,149.968,150.6476,20992.0
2025-05-01 11:00:00,150.76,150.77,150.25,150.65,16118.0,150.6876,150.6976,150.1779,150.5777,16118.0
2025-05-01 11:30:00,150.53,150.53,149.24,149.39,27202.0,150.4577,150.4577,149.1683,149.3183,27202.0
2025-05-01 12:00:00,149.5,149.5,148.63,149.14,17237.0,149.4282,149.4282,148.5586,149.0684,17237.0
2025-05-01 12:30:00,149.09,149.65,149.08,149.21,10047.0,149.0184,149.5781,149.0084,149.1384,10047.0
2025-05-01 13:00:00,149.28,149.81,149.28,149.42,12421.0,149.2083,149.7381,149.2083,149.3483,12421.0
2025-05-01 13:30:00,149.42,149.53,148.79,149.11,14274.0,149.3483,149.4582,148.7186,149.0384,14274.0
2025-05-01 14:00:00,149.07,149.71,149.07,149.28,24938.0,148.9984,149.6381,148.9984,149.2083,24938.0
2025-05-01 14:30:00,149.37,149.47,149.04,149.23,17137.0,149.2983,149.3982,148.9684,149.1583,17137.0
2025-05-01 15:00:00,149.3,149.76,149.08,149.47,37335.0,149.2283,149.6881,149.0084,149.3982,37335.0
2025-05-01 15:30:00,149.44,149.45,147.49,147.62,124442.0,149.3682,149.3782,147.4192,147.5491,124442.0
2025-05-02 09:30:00,150.75,151.52,150.0,151.06,25942.0,150.6776,151.4472,149.928,150.9875,25942.0
2025-05-02 10:00:00,150.79,151.51,150.69,150.89,23418.0,150.7176,151.4373,150.6176,150.8175,23418.0
2025-05-02 10:30:00,150.89,151.14,150.48,150.78,6024.0,150.8175,151.0674,150.4077,150.7076,6024.0
2025-05-02 11:00:00,150.73,151.51,150.73,150.86,12050.0,150.6576,151.4373,150.6576,150.7876,12050.0
2025-05-02 11:30:00,150.94,151.7,150.94,151.53,10666.0,150.8675,151.6272,150.8675,151.4572,10666.0
2025-05-02 12:00:00,151.45,152.1,151.38,151.71,14430.0,151.3773,152.027,151.3073,151.6372,14430.0
2025-05-02 12:30:00,151.64,151.84,151.24,151.59,8986.0,151.5672,151.7671,151.1674,151.5172,8986.0
2025-05-02 13:00:00,151.42,151.55,151.06,151.38,14613.0,151.3473,151.4772,150.9875,151.3073,14613.0
2025-05-02 13:30:00,151.45,151.47,151.15,151.27,8752.0,151.3773,151.3973,151.0774,151.1974,8752.0
2025-05-02 14:00:00,151.23,151.46,151.17,151.35,15752.0,151.1574,151.3873,151.0974,151.2773,15752.0
2025-05-02 14:30:00,151.38,151.47,150.73,150.74,25791.0,151.3073,151.3973,150.6576,150.6676,25791.0
2025-05-02 15:00:00,150.72,150.81,150.31,150.81,21918.0,150.6476,150.7376,150.2378,150.7376,21918.0
2025-05-02 15:30:00,150.77,150.86,150.19,150.27,100948.0,150.6976,150.7876,150.1179,150.1978,100948.0
2025-05-05 09:30:00,149.11,151.33,149.07,151.02,14573.0,149.0384,151.2573,148.9984,150.9475,14573.0
2025-05-05 10:00:00,151.1,151.93,150.83,151.28,14555.0,151.0274,151.857,150.7576,151.2074,14555.0
2025-05-05 10:30:00,151.25,151.3,150.53,150.92,15604.0,151.1774,151.2274,150.4577,150.8475,15604.0
2025-05-05 11:00:00,151.07,151.23,150.93,151.18,11626.0,150.9975,151.1574,150.8575,151.1074,11626.0
2025-05-05 11:30:00,151.24,151.24,150.47,150.84,11676.0,151.1674,151.1674,150.3977,150.7676,11676.0
2025-05-05 12:00:00,150.84,151.11,150.66,151.0,6406.0,150.7676,151.0374,150.5877,150.9275,6406.0
2025-05-05 12:30:00,150.93,151.17,150.79,151.17,6657.0,150.8575,151.0974,150.7176,151.0974,6657.0
2025-05-05 13:00:00,151.02,151.1,150.82,150.85,6227.0,150.9475,151.0274,150.7476,150.7776,6227.0
2025-05-05 13:30:00,150.86,151.45,150.82,151.21,22240.0,150.7876,151.3773,150.7476,151.1374,22240.0
2025-05-05 14:00:00,151.25,151.62,150.96,150.96,13020.0,151.1774,151.5472,150.8875,150.8875,13020.0
2025-05-05 14:30:00,150.94,151.4,150.92,150.92,12869.0,150.8675,151.3273,150.8475,150.8475,12869.0
2025-05-05 15:00:00,150.84,151.07,150.71,150.91,14642.0,150.7676,150.9975,150.6376,150.8375,14642.0
2025-05-05 15:30:00,150.87,151.0,149.92,150.22,149785.0,150.7976,150.9275,149.848,150.1479,149785.0
2025-05-06 09:30:00,147.36,148.56,146.88,147.28,67347.0,147.2892,148.4887,146.8095,147.2093,67347.0
2025-05-06 10:00:00,147.28,149.02,147.28,148.77,26368.0,147.2093,148.9484,147.2093,148.6986,26368.0
2025-05-06 10:30:00,148.78,149.03,148.44,148.76,18614.0,148.7086,148.9584,148.3687,148.6886,18614.0
2025-05-06 11:00:00,148.73,149.49,148.73,149.4,33133.0,148.6586,149.4182,148.6586,149.3283,33133.0
2025-05-06 11:30:00,149.3,149.75,149.23,149.23,10651.0,149.2283,149.6781,149.1583,149.1583,10651.0
2025-05-06 12:00:00,149.31,150.28,149.17,149.56,13446.0,149.2383,150.2078,149.0984,149.4882,13446.0
2025-05-06 12:30:00,149.65,149.97,148.93,148.94,14508.0,149.5781,149.898,148.8585,148.8685,14508.0
2025-05-06 13:00:00,148.95,149.39,148.8,149.25,16038.0,148.8785,149.3183,148.7286,149.1783,16038.0
2025-05-06 13:30:00,149.31,149.4,148.86,149.21,8143.0,149.2383,149.3283,148.7885,149.1384,8143.0
2025-05-06 14:00:00,149.22,150.05,149.21,150.05,9621.0,149.1484,149.978,149.1384,149.978,9621.0
2025-05-06 14:30:00,150.06,150.36,149.91,150.36,11315.0,149.9879,150.2878,149.838,150.2878,11315.0
2025-05-06 15:00:00,150.43,150.55,149.99,150.51,16672.0,150.3578,150.4777,149.918,150.4377,16672.0
2025-05-06 15:30:00,150.47,150.79,150.22,150.23,120439.0,150.3977,150.7176,150.1479,150.1579,120439.0
2025-05-07 09:30:00,151.1,151.1,148.84,149.83,17492.0,151.0274,151.0274,148.7685,149.7581,17492.0
2025-05-07 10:00:00,149.76,151.14,149.76,151.11,20261.0,149.6881,151.0674,149.6881,151.0374,20261.0
2025-05-07 10:30:00,151.14,151.34,150.39,150.72,26588.0,151.0674,151.2673,150.3178,150.6476,26588.0
2025-05-07 11:00:00,150.72,151.57,150.67,151.33,27286.0,150.6476,151.4972,150.5977,151.2573,27286.0
2025-05-07 11:30:00,151.43,152.09,151.43,152.0,13324.0,151.3573,152.017,151.3573,151.927,13324.0
2025-05-07 12:00:00,152.0,152.44,151.73,151.9,14003.0,151.927,152.3668,151.6571,151.8271,14003.0
2025-05-07 12:30:00,151.83,152.62,151.7,152.44,9459.0,151.7571,152.5467,151.6272,152.3668,9459.0
2025-05-07 13:00:00,152.39,152.79,152.39,152.43,7767.0,152.3168,152.7166,152.3168,152.3568,7767.0
2025-05-07 13:30:00,152.4,152.53,151.35,151.54,19576.0,152.3268,152.4568,151.2773,151.4672,19576.0
2025-05-07 14:00:00,151.49,151.89,150.53,151.53,23847.0,151.4173,151.8171,150.4577,151.4572,23847.0
2025-05-07 14:30:00,151.52,152.4,151.2,152.22,28463.0,151.4472,152.3268,151.1274,152.1469,28463.0
2025-05-07 15:00:00,152.08,152.13,151.07,151.18,29226.0,152.007,152.057,150.9975,151.1074,29226.0
2025-05-07 15:30:00,151.18,153.23,150.85,152.73,128000.0,151.1074,153.1564,150.7776,152.6567,128000.0
2025-05-08 09:30:00,154.99,155.2,153.01,153.45,42785.0,154.9156,155.1255,152.9365,153.3763,42785.0
2025-05-08 10:00:00,153.49,154.06,153.42,154.04,36373.0,153.4163,153.986,153.3463,153.966,36373.0
2025-05-08 10:30:00,154.16,154.57,152.78,153.0,27445.0,154.086,154.4958,152.7066,152.9265,27445.0
2025-05-08 11:00:00,153.12,154.34,153.12,153.81,13968.0,153.0465,154.2659,153.0465,153.7361,13968.0
2025-05-08 11:30:00,153.63,155.14,153.62,154.81,12774.0,153.5562,155.0655,153.5462,154.7357,12774.0
2025-05-08 12:00:00,154.73,155.55,154.73,155.43,20917.0,154.6557,155.4753,154.6557,155.3554,20917.0
2025-05-08 12:30:00,155.49,155.96,155.22,155.92,10459.0,155.4153,155.8851,155.1455,155.8451,10459.0
2025-05-08 13:00:00,155.92,155.94,155.4,155.43,10494.0,155.8451,155.8651,155.3254,155.3554,10494.0
2025-05-08 13:30:00,155.47,155.65,154.96,154.97,12332.0,155.3953,155.5753,154.8856,154.8956,12332.0
2025-05-08 14:00:00,155.12,155.32,154.94,155.31,10929.0,155.0455,155.2454,154.8656,155.2354,10929.0
2025-05-08 14:30:00,155.26,155.78,155.19,155.63,24008.0,155.1854,155.7052,155.1155,155.5553,24008.0
2025-05-08 15:00:00,155.62,155.94,155.35,155.9,22001.0,155.5453,155.8651,155.2754,155.8251,22001.0
2025-05-08 15:30:00,155.94,156.0,154.28,154.41,111259.0,155.8651,155.9251,154.2059,154.3359,111259.0
2025-05-09 09:30:00,155.21,155.52,154.7,155.25,8989.0,155.1355,155.4453,154.6257,155.1755,8989.0
2025-05-09 10:00:00,155.03,155.43,153.05,153.19,11323.0,154.9556,155.3554,152.9765,153.1164,11323.0
2025-05-09 10:30:00,153.36,153.91,153.11,153.9,7151.0,153.2864,153.8361,153.0365,153.8261,7151.0
2025-05-09 11:00:00,153.74,154.07,153.47,153.65,5198.0,153.6662,153.996,153.3963,153.5762,5198.0
2025-05-09 11:30:00,153.64,154.55,153.55,154.06,12554.0,153.5662,154.4758,153.4763,153.986,12554.0
2025-05-09 12:00:00,154.06,154.14,153.51,153.68,11075.0,153.986,154.066,153.4363,153.6062,11075.0
2025-05-09 12:30:00,153.64,154.01,153.64,153.75,4786.0,153.5662,153.9361,153.5662,153.6762,4786.0
2025-05-09 13:00:00,153.75,154.11,153.66,154.06,5355.0,153.6762,154.036,153.5862,153.986,5355.0
2025-05-09 13:30:00,154.06,154.38,154.06,154.37,7304.0,153.986,154.3059,153.986,154.2959,7304.0
2025-05-09 14:00:00,154.28,154.4,153.94,153.95,9727.0,154.2059,154.3259,153.8661,153.8761,9727.0
2025-05-09 14:30:00,154.05,154.32,154.02,154.16,8183.0,153.976,154.2459,153.946,154.086,8183.0
2025-05-09 15:00:00,154.2,154.46,153.98,154.2,9356.0,154.126,154.3858,153.9061,154.126,9356.0
2025-05-09 15:30:00,154.19,154.25,153.72,153.98,64551.0,154.116,154.1759,153.6462,153.9061,64551.0
2025-05-12 09:30:00,159.81,162.29,159.46,160.98,100572.0,159.7333,162.2121,159.3834,160.9027,100572.0
2025-05-12 10:00:00,160.98,161.82,160.36,160.39,30981.0,160.9027,161.7423,160.283,160.313,30981.0
2025-05-12 10:30:00,160.39,161.38,160.11,160.91,30417.0,160.313,161.3025,160.0331,160.8327,30417.0
2025-05-12 11:00:00,160.79,161.32,160.64,160.87,49286.0,160.7128,161.2425,160.5629,160.7928,49286.0
2025-05-12 11:30:00,161.1,161.5,160.9,161.39,12911.0,161.0226,161.4225,160.8227,161.3125,12911.0
2025-05-12 12:00:00,161.33,161.75,161.2,161.31,19682.0,161.2525,161.6723,161.1226,161.2325,19682.0
2025-05-12 12:30:00,161.42,162.11,161.41,162.03,12697.0,161.3425,162.0322,161.3325,161.9522,12697.0
2025-05-12 13:00:00,162.12,162.58,161.95,161.95,18402.0,162.0422,162.5019,161.8722,161.8722,18402.0
2025-05-12 13:30:00,161.97,162.29,161.9,162.05,14936.0,161.8922,162.2121,161.8223,161.9722,14936.0
2025-05-12 14:00:00,161.94,162.11,161.62,162.01,22817.0,161.8622,162.0322,161.5424,161.9322,22817.0
2025-05-12 14:30:00,162.01,162.19,161.61,161.75,17805.0,161.9322,162.1121,161.5324,161.6723,17805.0
2025-05-12 15:00:00,161.77,162.18,161.64,161.78,30541.0,161.6923,162.1021,161.5624,161.7023,30541.0
2025-05-12 15:30:00,161.8,161.98,160.95,161.73,161075.0,161.7223,161.9022,160.8727,161.6523,161075.0
2025-05-13 09:30:00,162.38,166.2,162.29,166.03,52618.0,162.302,166.1202,162.2121,165.9503,52618.0
2025-05-13 10:00:00,166.03,166.98,166.02,166.31,80975.0,165.9503,166.8998,165.9403,166.2301,80975.0
2025-05-13 10:30:00,166.39,167.38,166.14,167.2,37711.0,166.3101,167.2996,166.0602,167.1197,37711.0
2025-05-13 11:00:00,167.14,168.29,167.09,168.25,45558.0,167.0597,168.2092,167.0098,168.1692,45558.0
2025-05-13 11:30:00,168.24,169.25,168.01,168.36,28885.0,168.1592,169.1687,167.9293,168.2792,28885.0
2025-05-13 12:00:00,168.2,168.47,167.62,168.28,15596.0,168.1192,168.3891,167.5395,168.1992,15596.0
2025-05-13 12:30:00,168.34,168.57,168.0,168.05,14903.0,168.2592,168.4891,167.9193,167.9693,14903.0
2025-05-13 13:00:00,168.06,168.22,167.76,168.18,18650.0,167.9793,168.1392,167.6794,168.0992,18650.0
2025-05-13 13:30:00,168.15,168.35,167.76,167.76,17719.0,168.0693,168.2692,167.6794,167.6794,17719.0
2025-05-13 14:00:00,167.83,168.1,167.59,167.92,18414.0,167.7494,168.0193,167.5095,167.8394,18414.0
2025-05-13 14:30:00,167.92,168.49,167.78,168.27,23585.0,167.8394,168.4091,167.6994,168.1892,23585.0
2025-05-13 15:00:00,168.23,168.77,168.1,168.18,24381.0,168.1492,168.689,168.0193,168.0992,24381.0
2025-05-13 15:30:00,168.13,168.22,166.85,167.01,155933.0,168.0493,168.1392,166.7699,166.9298,155933.0
2025-05-14 09:30:00,168.29,170.32,166.51,166.97,89683.0,168.2092,170.2382,166.43,166.8898,89683.0
2025-05-14 10:00:00,166.94,168.91,166.88,168.74,48163.0,166.8598,168.8289,166.7999,168.659,48163.0
2025-05-14 10:30:00,168.74,169.13,168.51,168.85,24230.0,168.659,169.0488,168.4291,168.7689,24230.0
2025-05-14 11:00:00,168.71,169.09,168.3,168.79,55611.0,168.629,169.0088,168.2192,168.709,55611.0
2025-05-14 11:30:00,168.75,169.14,167.66,167.78,24740.0,168.669,169.0588,167.5795,167.6994,24740.0
2025-05-14 12:00:00,167.76,168.18,167.7,167.91,12143.0,167.6794,168.0992,167.6195,167.8294,12143.0
2025-05-14 12:30:00,167.95,168.19,166.94,167.48,21351.0,167.8694,168.1092,166.8598,167.3996,21351.0
2025-05-14 13:00:00,167.49,167.5,166.27,166.56,12944.0,167.4096,167.4196,166.1902,166.48,12944.0
2025-05-14 13:30:00,166.57,167.2,166.57,166.9,10821.0,166.49,167.1197,166.49,166.8199,10821.0
2025-05-14 14:00:00,166.75,167.03,166.66,166.79,21314.0,166.6699,166.9498,166.58,166.7099,21314.0
2025-05-14 14:30:00,166.69,167.37,166.69,166.97,12790.0,166.61,167.2896,166.61,166.8898,12790.0
2025-05-14 15:00:00,166.95,167.25,166.83,167.13,31934.0,166.8698,167.1697,166.7499,167.0498,31934.0
2025-05-14 15:30:00,167.0,167.36,166.58,166.86,115907.0,166.9198,167.2796,166.5,166.7799,115907.0
2025-05-15 09:30:00,165.43,167.15,163.41,165.72,45699.0,165.43,167.15,163.41,165.72,45699.0
2025-05-15 10:00:00,165.7,166.41,165.26,165.55,14311.0,165.7,166.41,165.26,165.55,14311.0
2025-05-15 10:30:00,165.31,166.17,165.22,166.17,24562.0,165.31,166.17,165.22,166.17,24562.0
2025-05-15 11:00:00,166.14,166.34,165.98,166.3,14599.0,166.14,166.34,165.98,166.3,14599.0
2025-05-15 11:30:00,166.3,166.8,166.19,166.34,9140.0,166.3,166.8,166.19,166.34,9140.0
2025-05-15 12:00:00,166.31,166.56,166.03,166.26,8499.0,166.31,166.56,166.03,166.26,8499.0
2025-05-15 12:30:00,166.34,166.65,166.17,166.21,6374.0,166.34,166.65,166.17,166.21,6374.0
2025-05-15 13:00:00,166.38,166.8,166.37,166.7,9548.0,166.38,166.8,166.37,166.7,9548.0
2025-05-15 13:30:00,166.64,166.64,166.26,166.29,8766.0,166.64,166.64,166.26,166.29,8766.0
2025-05-15 14:00:00,166.39,166.44,166.0,166.35,16485.0,166.39,166.44,166.0,166.35,16485.0
2025-05-15 14:30:00,166.46,166.81,166.46,166.54,11965.0,166.46,166.81,166.46,166.54,11965.0
2025-05-15 15:00:00,166.53,166.72,165.97,166.06,13211.0,166.53,166.72,165.97,166.06,13211.0
2025-05-15 15:30:00,166.17,166.66,166.1,166.58,58327.0,166.17,166.66,166.1,166.58,58327.0
2025-05-16 09:30:00,166.21,166.68,165.49,166.25,59949.0,166.21,166.68,165.49,166.25,59949.0
2025-05-16 10:00:00,166.08,167.03,166.04,166.92,29589.0,166.08,167.03,166.04,166.92,29589.0
2025-05-16 10:30:00,166.82,167.2,166.26,166.39,21331.0,166.82,167.2,166.26,166.39,21331.0
2025-05-16 11:00:00,166.58,166.85,166.02,166.43,18048.0,166.58,166.85,166.02,166.43,18048.0
2025-05-16 11:30:00,166.42,166.72,166.23,166.31,18576.0,166.42,166.72,166.23,166.31,18576.0
2025-05-16 12:00:00,166.34,166.85,166.28,166.59,35926.0,166.34,166.85,166.28,166.59,35926.0
2025-05-16 12:30:00,166.5,166.74,166.34,166.38,27144.0,166.5,166.74,166.34,166.38,27144.0
2025-05-16 13:00:00,166.5,167.68,166.5,167.4,22531.0,166.5,167.68,166.5,167.4,22531.0
2025-05-16 13:30:00,167.44,167.85,167.27,167.76,11310.0,167.44,167.85,167.27,167.76,11310.0
2025-05-16 14:00:00,167.77,167.94,167.32,167.57,27079.0,167.77,167.94,167.32,167.57,27079.0
2025-05-16 14:30:00,167.47,167.89,167.4,167.49,22849.0,167.47,167.89,167.4,167.49,22849.0
2025-05-16 15:00:00,167.46,167.77,167.45,167.63,22136.0,167.46,167.77,167.45,167.63,22136.0
2025-05-16 15:30:00,167.59,168.11,167.55,167.88,75315.0,167.59,168.11,167.55,167.88,75315.0
2025-05-19 09:30:00,164.46,166.69,164.21,166.53,28945.0,164.46,166.69,164.21,166.53,28945.0
2025-05-19 10:00:00,166.58,167.79,166.42,166.86,22770.0,166.58,167.79,166.42,166.86,22770.0
2025-05-19 10:30:00,166.74,167.45,166.62,167.38,22265.0,166.74,167.45,166.62,167.38,22265.0
2025-05-19 11:00:00,167.35,167.37,166.78,167.01,23459.0,167.35,167.37,166.78,167.01,23459.0
2025-05-19 11:30:00,167.01,167.42,166.77,167.42,16511.0,167.01,167.42,166.77,167.42,16511.0
2025-05-19 12:00:00,167.3,167.61,167.07,167.37,4249.0,167.3,167.61,167.07,167.37,4249.0
2025-05-19 12:30:00,167.31,167.81,167.26,167.66,5079.0,167.31,167.81,167.26,167.66,5079.0
2025-05-19 13:00:00,167.64,168.04,167.63,167.87,15753.0,167.64,168.04,167.63,167.87,15753.0
2025-05-19 13:30:00,167.88,167.97,167.53,167.53,17696.0,167.88,167.97,167.53,167.53,17696.0
2025-05-19 14:00:00,167.46,167.62,167.08,167.15,20629.0,167.46,167.62,167.08,167.15,20629.0
2025-05-19 14:30:00,167.14,167.33,166.99,167.23,9038.0,167.14,167.33,166.99,167.23,9038.0
2025-05-19 15:00:00,167.24,167.27,166.45,166.5,25900.0,167.24,167.27,166.45,166.5,25900.0
2025-05-19 15:30:00,166.53,167.46,166.53,167.42,68506.0,166.53,167.46,166.53,167.42,68506.0
2025-05-20 09:30:00,169.37,170.16,168.06,169.01,72400.0,169.37,170.16,168.06,169.01,72400.0
2025-05-20 10:00:00,169.11,170.9,168.91,170.56,45322.0,169.11,170.9,168.91,170.56,45322.0
2025-05-20 10:30:00,170.22,170.28,169.67,170.14,55014.0,170.22,170.28,169.67,170.14,55014.0
2025-05-20 11:00:00,170.03,170.04,169.03,169.05,33761.0,170.03,170.04,169.03,169.05,33761.0
2025-05-20 11:30:00,169.4,169.97,168.91,169.7,131760.0,169.4,169.97,168.91,169.7,131760.0
2025-05-20 12:00:00,169.68,170.3,169.09,169.09,180985.0,169.68,170.3,169.09,169.09,180985.0
2025-05-20 12:30:00,169.19,169.56,169.01,169.18,72477.0,169.19,169.56,169.01,169.18,72477.0
2025-05-20 13:00:00,169.14,169.18,168.14,168.14,21438.0,169.14,169.18,168.14,168.14,21438.0
2025-05-20 13:30:00,168.24,168.37,167.55,167.61,23387.0,168.24,168.37,167.55,167.61,23387.0
2025-05-20 14:00:00,167.6,167.77,166.59,166.59,20015.0,167.6,167.77,166.59,166.59,20015.0
2025-05-20 14:30:00,166.71,167.2,166.7,167.07,29756.0,166.71,167.2,166.7,167.07,29756.0
2025-05-20 15:00:00,166.94,167.25,166.64,167.12,27806.0,166.94,167.25,166.64,167.12,27806.0
2025-05-20 15:30:00,167.18,167.63,167.11,167.51,97267.0,167.18,167.63,167.11,167.51,97267.0
2025-05-21 09:30:00,165.6,167.17,165.6,166.71,21245.0,165.6,167.17,165.6,166.71,21245.0
2025-05-21 10:00:00,166.6,167.61,166.58,167.29,22184.0,166.6,167.61,166.58,167.29,22184.0
2025-05-21 10:30:00,167.29,167.53,166.68,167.53,10427.0,167.29,167.53,166.68,167.53,10427.0
2025-05-21 11:00:00,167.43,167.52,166.97,167.21,13479.0,167.43,167.52,166.97,167.21,13479.0
2025-05-21 11:30:00,167.23,167.73,167.13,167.62,8673.0,167.23,167.73,167.13,167.62,8673.0
2025-05-21 12:00:00,167.62,167.94,167.6,167.88,8540.0,167.62,167.94,167.6,167.88,8540.0
2025-05-21 12:30:00,167.93,168.01,167.67,167.89,8728.0,167.93,168.01,167.67,167.89,8728.0
2025-05-21 13:00:00,167.89,167.99,164.51,164.76,35845.0,167.89,167.99,164.51,164.76,35845.0
2025-05-21 13:30:00,164.38,165.89,164.37,165.3,15717.0,164.38,165.89,164.37,165.3,15717.0
2025-05-21 14:00:00,165.3,165.59,164.76,165.24,36224.0,165.3,165.59,164.76,165.24,36224.0
2025-05-21 14:30:00,165.36,165.69,164.94,164.94,27501.0,165.36,165.69,164.94,164.94,27501.0
2025-05-21 15:00:00,164.9,165.1,164.08,164.25,16591.0,164.9,165.1,164.08,164.25,16591.0
2025-05-21 15:30:00,164.25,165.47,164.25,165.18,81315.0,164.25,165.47,164.25,165.18,81315.0
2025-05-22 09:30:00,164.59,165.8,164.54,165.79,21205.0,164.59,165.8,164.54,165.79,21205.0
2025-05-22 10:00:00,165.54,166.17,165.1,165.55,28050.0,165.54,166.17,165.1,165.55,28050.0
2025-05-22 10:30:00,165.42,165.63,164.84,165.48,13721.0,165.42,165.63,164.84,165.48,13721.0
2025-05-22 11:00:00,165.64,166.16,165.48,165.66,62880.0,165.64,166.16,165.48,165.66,62880.0
2025-05-22 11:30:00,165.46,166.44,165.42,166.16,32123.0,165.46,166.44,165.42,166.16,32123.0
2025-05-22 12:00:00,166.23,166.91,166.0,166.06,17402.0,166.23,166.91,166.0,166.06,17402.0
2025-05-22 12:30:00,166.06,166.18,165.5,165.5,13012.0,166.06,166.18,165.5,165.5,13012.0
2025-05-22 13:00:00,165.78,166.02,165.41,165.85,29525.0,165.78,166.02,165.41,165.85,29525.0
2025-05-22 13:30:00,165.81,166.18,165.48,165.96,13729.0,165.81,166.18,165.48,165.96,13729.0
2025-05-22 14:00:00,165.99,166.19,165.62,165.74,37994.0,165.99,166.19,165.62,165.74,37994.0
2025-05-22 14:30:00,165.63,166.08,165.5,165.86,23565.0,165.63,166.08,165.5,165.86,23565.0
2025-05-22 15:00:00,165.91,166.19,165.83,166.14,20222.0,165.91,166.19,165.83,166.14,20222.0
2025-05-22 15:30:00,166.14,166.14,164.85,164.95,82155.0,166.14,166.14,164.85,164.95,82155.0
2025-05-23 09:30:00,161.89,164.38,161.52,164.18,25589.0,161.89,164.38,161.52,164.18,25589.0
2025-05-23 10:00:00,164.37,165.1,164.08,164.42,20759.0,164.37,165.1,164.08,164.42,20759.0
2025-05-23 10:30:00,164.5,165.1,164.47,164.47,14888.0,164.5,165.1,164.47,164.47,14888.0
2025-05-23 11:00:00,164.52,165.18,164.35,165.18,19650.0,164.52,165.18,164.35,165.18,19650.0
2025-05-23 11:30:00,165.09,165.39,164.62,164.66,10823.0,165.09,165.39,164.62,164.66,10823.0
2025-05-23 12:00:00,164.81,165.1,164.51,164.94,6247.0,164.81,165.1,164.51,164.94,6247.0
2025-05-23 12:30:00,164.95,165.44,164.7,164.99,7735.0,164.95,165.44,164.7,164.99,7735.0
2025-05-23 13:00:00,164.97,165.94,164.91,165.85,13252.0,164.97,165.94,164.91,165.85,13252.0
2025-05-23 13:30:00,165.88,165.9,165.48,165.63,15651.0,165.88,165.9,165.48,165.63,15651.0
2025-05-23 14:00:00,165.56,165.9,165.28,165.59,19226.0,165.56,165.9,165.28,165.59,19226.0
2025-05-23 14:30:00,165.6,165.88,165.54,165.72,17772.0,165.6,165.88,165.54,165.72,17772.0
2025-05-23 15:00:00,165.73,165.94,165.52,165.56,19875.0,165.73,165.94,165.52,165.56,19875.0
2025-05-23 15:30:00,165.59,166.08,165.11,165.44,52655.0,165.59,166.08,165.11,165.44,52655.0
2025-05-27 09:30:00,167.7,168.23,166.7,168.04,33008.0,167.7,168.23,166.7,168.04,33008.0
2025-05-27 10:00:00,168.34,169.7,168.34,169.34,34320.0,168.34,169.7,168.34,169.34,34320.0
2025-05-27 10:30:00,169.54,169.54,168.7,168.77,15901.0,169.54,169.54,168.7,168.77,15901.0
2025-05-27 11:00:00,168.77,169.75,168.67,169.38,22811.0,168.77,169.75,168.67,169.38,22811.0
2025-05-27 11:30:00,169.51,169.67,169.34,169.67,13994.0,169.51,169.67,169.34,169.67,13994.0
2025-05-27 12:00:00,169.64,170.06,169.64,169.8,12578.0,169.64,170.06,169.64,169.8,12578.0
2025-05-27 12:30:00,169.83,169.87,169.42,169.42,5269.0,169.83,169.87,169.42,169.42,5269.0
2025-05-27 13:00:00,169.49,170.05,169.49,169.93,16274.0,169.49,170.05,169.49,169.93,16274.0
2025-05-27 13:30:00,169.87,169.97,169.59,169.8,16082.0,169.87,169.97,169.59,169.8,16082.0
2025-05-27 14:00:00,169.84,170.08,169.54,169.82,17272.0,169.84,170.08,169.54,169.82,17272.0
2025-05-27 14:30:00,169.7,170.12,169.63,169.91,25226.0,169.7,170.12,169.63,169.91,25226.0
2025-05-27 15:00:00,169.97,169.98,169.52,169.69,31706.0,169.97,169.98,169.52,169.69,31706.0
2025-05-27 15:30:00,169.61,169.62,168.89,169.17,93968.0,169.61,169.62,168.89,169.17,93968.0
2025-05-28 09:30:00,169.17,169.76,168.34,168.58,29547.0,169.17,169.76,168.34,168.58,29547.0
2025-05-28 10:00:00,168.76,168.95,167.8,167.95,16177.0,168.76,168.95,167.8,167.95,16177.0
2025-05-28 10:30:00,167.88,168.12,167.66,167.9,11526.0,167.88,168.12,167.66,167.9,11526.0
2025-05-28 11:00:00,167.81,168.69,167.79,168.62,18268.0,167.81,168.69,167.79,168.62,18268.0
2025-05-28 11:30:00,168.62,168.83,168.4,168.63,37117.0,168.62,168.83,168.4,168.63,37117.0
2025-05-28 12:00:00,168.65,169.26,168.63,169.08,22361.0,168.65,169.26,168.63,169.08,22361.0
2025-05-28 12:30:00,168.98,169.21,168.9,169.21,16355.0,168.98,169.21,168.9,169.21,16355.0
2025-05-28 13:00:00,169.29,169.46,169.07,169.19,13123.0,169.29,169.46,169.07,169.19,13123.0
2025-05-28 13:30:00,169.09,169.26,168.85,168.91,20094.0,169.09,169.26,168.85,168.91,20094.0
2025-05-28 14:00:00,168.92,169.33,168.92,169.06,24950.0,168.92,169.33,168.92,169.06,24950.0
2025-05-28 14:30:00,169.02,169.33,168.51,169.02,45482.0,169.02,169.33,168.51,169.02,45482.0
2025-05-28 15:00:00,169.05,169.34,168.3,168.3,22214.0,169.05,169.34,168.3,168.3,22214.0
2025-05-28 15:30:00,168.36,168.42,167.44,167.79,86081.0,168.36,168.42,167.44,167.79,86081.0
2025-05-29 09:30:00,169.45,169.97,167.8,168.3,35153.0,169.45,169.97,167.8,168.3,35153.0
2025-05-29 10:00:00,168.47,168.76,166.15,166.9,14131.0,168.47,168.76,166.15,166.9,14131.0
2025-05-29 10:30:00,167.05,167.9,166.61,167.9,10686.0,167.05,167.9,166.61,167.9,10686.0
2025-05-29 11:00:00,167.86,167.98,167.22,167.77,10257.0,167.86,167.98,167.22,167.77,10257.0
2025-05-29 11:30:00,167.9,167.9,166.68,166.7,28934.0,167.9,167.9,166.68,166.7,28934.0
2025-05-29 12:00:00,166.64,167.4,166.49,167.4,11434.0,166.64,167.4,166.49,167.4,11434.0
2025-05-29 12:30:00,167.35,167.67,167.17,167.62,38823.0,167.35,167.67,167.17,167.62,38823.0
2025-05-29 13:00:00,167.62,168.12,167.62,167.77,18291.0,167.62,168.12,167.62,167.77,18291.0
2025-05-29 13:30:00,167.71,168.23,167.71,167.81,25903.0,167.71,168.23,167.71,167.81,25903.0
2025-05-29 14:00:00,167.76,168.3,167.47,167.7,14375.0,167.76,168.3,167.47,167.7,14375.0
2025-05-29 14:30:00,167.79,168.35,167.66,167.75,33795.0,167.79,168.35,167.66,167.75,33795.0
2025-05-29 15:00:00,167.75,168.37,167.73,168.23,44376.0,167.75,168.37,167.73,168.23,44376.0
2025-05-29 15:30:00,168.27,168.68,168.22,168.57,124753.0,168.27,168.68,168.22,168.57,124753.0
2025-05-30 09:30:00,167.6,168.47,166.88,167.03,44723.0,167.6,168.47,166.88,167.03,44723.0
2025-05-30 10:00:00,167.06,167.83,167.03,167.47,25330.0,167.06,167.83,167.03,167.47,25330.0
2025-05-30 10:30:00,167.55,168.07,167.5,167.71,16828.0,167.55,168.07,167.5,167.71,16828.0
2025-05-30 11:00:00,167.7,167.9,167.18,167.58,22760.0,167.7,167.9,167.18,167.58,22760.0
2025-05-30 11:30:00,167.5,167.65,166.59,166.72,21844.0,167.5,167.65,166.59,166.72,21844.0
2025-05-30 12:00:00,166.77,167.15,166.08,166.08,24081.0,166.77,167.15,166.08,166.08,24081.0
2025-05-30 12:30:00,165.86,166.28,165.38,165.87,26144.0,165.86,166.28,165.38,165.87,26144.0
2025-05-30 13:00:00,165.76,166.67,165.76,166.44,14625.0,165.76,166.67,165.76,166.44,14625.0
2025-05-30 13:30:00,166.41,166.83,166.36,166.46,28396.0,166.41,166.83,166.36,166.46,28396.0
2025-05-30 14:00:00,166.54,167.24,166.48,167.22,15741.0,166.54,167.24,166.48,167.22,15741.0
2025-05-30 14:30:00,167.24,167.57,166.92,167.43,38615.0,167.24,167.57,166.92,167.43,38615.0
2025-05-30 15:00:00,167.4,168.12,167.4,168.06,46538.0,167.4,168.12,167.4,168.06,46538.0
2025-05-30 15:30:00,168.06,168.38,167.43,167.95,190890.0,168.06,168.38,167.43,167.95,190890.0
2025-06-02 09:30:00,167.3,167.7,165.0,165.3,26039.0,167.3,167.7,165.0,165.3,26039.0
2025-06-02 10:00:00,165.07,166.53,164.68,166.53,25109.0,165.07,166.53,164.68,166.53,25109.0
2025-06-02 10:30:00,166.57,167.1,166.14,166.7,16202.0,166.57,167.1,166.14,166.7,16202.0
2025-06-02 11:00:00,166.74,166.9,166.33,166.46,17418.0,166.74,166.9,166.33,166.46,17418.0
2025-06-02 11:30:00,166.4,166.88,166.4,166.45,15324.0,166.4,166.88,166.4,166.45,15324.0
2025-06-02 12:00:00,166.6,166.71,166.3,166.54,16181.0,166.6,166.71,166.3,166.54,16181.0
2025-06-02 12:30:00,166.64,167.07,166.58,166.93,11386.0,166.64,167.07,166.58,166.93,11386.0
2025-06-02 13:00:00,166.93,167.29,166.93,167.05,15449.0,166.93,167.29,166.93,167.05,15449.0
2025-06-02 13:30:00,167.17,167.29,166.96,167.22,21528.0,167.17,167.29,166.96,167.22,21528.0
2025-06-02 14:00:00,167.18,167.89,167.08,167.73,17879.0,167.18,167.89,167.08,167.73,17879.0
2025-06-02 14:30:00,167.7,167.85,167.51,167.81,13509.0,167.7,167.85,167.51,167.81,13509.0
2025-06-02 15:00:00,167.84,168.1,167.65,167.96,33050.0,167.84,168.1,167.65,167.96,33050.0
2025-06-02 15:30:00,167.95,168.2,167.59,168.05,117375.0,167.95,168.2,167.59,168.05,117375.0
2025-06-03 09:30:00,168.0,170.58,167.87,169.97,40754.0,168.0,170.58,167.87,169.97,40754.0
2025-06-03 10:00:00,170.05,171.53,169.62,171.36,42614.0,170.05,171.53,169.62,171.36,42614.0
2025-06-03 10:30:00,171.24,171.35,170.35,170.9,41759.0,171.24,171.35,170.35,170.9,41759.0
2025-06-03 11:00:00,170.9,171.57,170.9,171.46,15217.0,170.9,171.57,170.9,171.46,15217.0
2025-06-03 11:30:00,171.44,172.04,171.31,172.0,20297.0,171.44,172.04,171.31,172.0,20297.0
2025-06-03 12:00:00,172.06,172.65,171.95,172.65,26340.0,172.06,172.65,171.95,172.65,26340.0
2025-06-03 12:30:00,172.57,173.16,172.49,173.15,32812.0,172.57,173.16,172.49,173.15,32812.0
2025-06-03 13:00:00,173.03,173.11,172.51,172.52,26462.0,173.03,173.11,172.51,172.52,26462.0
2025-06-03 13:30:00,172.53,173.12,172.53,172.62,19028.0,172.53,173.12,172.53,172.62,19028.0
2025-06-03 14:00:00,172.63,172.65,171.97,172.5,21288.0,172.63,172.65,171.97,172.5,21288.0
2025-06-03 14:30:00,172.51,172.6,172.05,172.24,29646.0,172.51,172.6,172.05,172.24,29646.0
2025-06-03 15:00:00,172.15,172.52,171.96,172.19,21688.0,172.15,172.52,171.96,172.19,21688.0
2025-06-03 15:30:00,172.12,173.1,171.87,173.0,199710.0,172.12,173.1,171.87,173.0,199710.0
2025-06-04 09:30:00,173.59,174.44,173.3,173.41,40958.0,173.59,174.44,173.3,173.41,40958.0
2025-06-04 10:00:00,173.31,174.26,172.39,174.23,25758.0,173.31,174.26,172.39,174.23,25758.0
2025-06-04 10:30:00,174.11,174.4,172.98,173.68,47332.0,174.11,174.4,172.98,173.68,47332.0
2025-06-04 11:00:00,173.68,173.98,173.23,173.3,19632.0,173.68,173.98,173.23,173.3,19632.0
2025-06-04 11:30:00,173.06,173.41,172.61,173.25,44096.0,173.06,173.41,172.61,173.25,44096.0
2025-06-04 12:00:00,173.37,173.44,172.86,173.33,18461.0,173.37,173.44,172.86,173.33,18461.0
2025-06-04 12:30:00,173.42,173.55,173.17,173.3,13629.0,173.42,173.55,173.17,173.3,13629.0
2025-06-04 13:00:00,173.27,173.39,172.91,173.02,19482.0,173.27,173.39,172.91,173.02,19482.0
2025-06-04 13:30:00,173.07,173.25,172.75,173.13,21836.0,173.07,173.25,172.75,173.13,21836.0
2025-06-04 14:00:00,173.12,173.19,172.57,172.65,14955.0,173.12,173.19,172.57,172.65,14955.0
2025-06-04 14:30:00,172.65,172.74,172.16,172.3,20410.0,172.65,172.74,172.16,172.3,20410.0
2025-06-04 15:00:00,172.24,172.33,171.95,172.03,31131.0,172.24,172.33,171.95,172.03,31131.0
2025-06-04 15:30:00,172.05,172.2,171.71,171.9,119629.0,172.05,172.2,171.71,171.9,119629.0
2025-06-05 09:30:00,173.07,173.3,172.26,172.51,24246.0,173.07,173.3,172.26,172.51,24246.0
2025-06-05 10:00:00,172.49,173.72,172.37,173.69,25420.0,172.49,173.72,172.37,173.69,25420.0
2025-06-05 10:30:00,173.65,174.24,172.73,174.16,20213.0,173.65,174.24,172.73,174.16,20213.0
2025-06-05 11:00:00,174.1,174.35,173.71,174.22,28201.0,174.1,174.35,173.71,174.22,28201.0
2025-06-05 11:30:00,174.25,174.58,174.07,174.46,12793.0,174.25,174.58,174.07,174.46,12793.0
2025-06-05 12:00:00,174.45,174.67,174.05,174.63,11820.0,174.45,174.67,174.05,174.63,11820.0
2025-06-05 12:30:00,174.66,174.66,173.11,173.4,21634.0,174.66,174.66,173.11,173.4,21634.0
2025-06-05 13:00:00,173.41,174.6,173.29,174.3,20061.0,173.41,174.6,173.29,174.3,20061.0
2025-06-05 13:30:00,174.3,174.47,173.98,174.04,23907.0,174.3,174.47,173.98,174.04,23907.0
2025-06-05 14:00:00,173.88,174.21,173.15,173.8,14998.0,173.88,174.21,173.15,173.8,14998.0
2025-06-05 14:30:00,173.76,174.1,173.56,173.56,13416.0,173.76,174.1,173.56,173.56,13416.0
2025-06-05 15:00:00,173.5,173.62,171.65,172.33,35256.0,173.5,173.62,171.65,172.33,35256.0
2025-06-05 15:30:00,172.44,173.57,172.41,172.75,184733.0,172.44,173.57,172.41,172.75,184733.0
2025-06-06 09:30:00,174.82,175.82,174.0,174.43,44338.0,174.82,175.82,174.0,174.43,44338.0
2025-06-06 10:00:00,174.62,175.08,174.11,174.43,47389.0,174.62,175.08,174.11,174.43,47389.0
2025-06-06 10:30:00,174.42,174.97,174.29,174.83,32592.0,174.42,174.97,174.29,174.83,32592.0
2025-06-06 11:00:00,174.83,175.27,174.04,174.76,13937.0,174.83,175.27,174.04,174.76,13937.0
2025-06-06 11:30:00,174.66,175.68,174.62,175.42,30340.0,174.66,175.68,174.62,175.42,30340.0
2025-06-06 12:00:00,175.5,176.01,175.49,175.71,39414.0,175.5,176.01,175.49,175.71,39414.0
2025-06-06 12:30:00,175.71,175.81,175.17,175.59,29500.0,175.71,175.81,175.17,175.59,29500.0
2025-06-06 13:00:00,175.48,175.77,175.28,175.53,16020.0,175.48,175.77,175.28,175.53,16020.0
2025-06-06 13:30:00,175.56,175.87,175.47,175.8,16650.0,175.56,175.87,175.47,175.8,16650.0
2025-06-06 14:00:00,175.85,176.23,175.84,176.08,42700.0,175.85,176.23,175.84,176.08,42700.0
2025-06-06 14:30:00,176.06,176.4,176.06,176.31,63271.0,176.06,176.4,176.06,176.31,63271.0
2025-06-06 15:00:00,176.28,176.99,176.28,176.98,57977.0,176.28,176.99,176.28,176.98,57977.0
2025-06-06 15:30:00,176.95,177.0,176.48,176.62,168990.0,176.95,177.0,176.48,176.62,168990.0
2025-06-09 09:30:00,178.0,179.13,177.62,177.96,66625.0,178.0,179.13,177.62,177.96,66625.0
2025-06-09 10:00:00,177.86,178.83,177.57,178.83,25169.0,177.86,178.83,177.57,178.83,25169.0
2025-06-09 10:30:00,178.88,179.37,178.49,178.94,15605.0,178.88,179.37,178.49,178.94,15605.0
2025-06-09 11:00:00,178.61,178.99,177.73,177.77,28339.0,178.61,178.99,177.73,177.77,28339.0
2025-06-09 11:30:00,177.65,177.66,177.27,177.37,14663.0,177.65,177.66,177.27,177.37,14663.0
2025-06-09 12:00:00,177.37,177.57,177.15,177.15,10837.0,177.37,177.57,177.15,177.15,10837.0
2025-06-09 12:30:00,177.19,177.74,177.11,177.74,16052.0,177.19,177.74,177.11,177.74,16052.0
2025-06-09 13:00:00,177.72,178.15,177.68,178.03,18083.0,177.72,178.15,177.68,178.03,18083.0
2025-06-09 13:30:00,178.01,178.37,178.01,178.2,22764.0,178.01,178.37,178.01,178.2,22764.0
2025-06-09 14:00:00,178.31,178.44,177.97,178.39,33506.0,178.31,178.44,177.97,178.39,33506.0
2025-06-09 14:30:00,178.39,178.39,177.89,178.13,17878.0,178.39,178.39,177.89,178.13,17878.0
2025-06-09 15:00:00,178.12,178.36,177.87,178.08,30484.0,178.12,178.36,177.87,178.08,30484.0
2025-06-09 15:30:00,178.11,178.15,177.02,177.38,175915.0,178.11,178.15,177.02,177.38,175915.0
2025-06-10 09:30:00,180.0,180.05,177.76,179.67,64237.0,180.0,180.05,177.76,179.67,64237.0
2025-06-10 10:00:00,179.67,180.11,178.92,179.02,29509.0,179.67,180.11,178.92,179.02,29509.0
2025-06-10 10:30:00,178.99,179.18,176.89,177.19,49500.0,178.99,179.18,176.89,177.19,49500.0
2025-06-10 11:00:00,177.2,177.86,177.06,177.18,39614.0,177.2,177.86,177.06,177.18,39614.0
2025-06-10 11:30:00,177.13,177.2,175.94,176.82,53801.0,177.13,177.2,175.94,176.82,53801.0
2025-06-10 12:00:00,176.81,177.38,176.81,177.15,31406.0,176.81,177.38,176.81,177.15,31406.0
2025-06-10 12:30:00,177.15,177.6,176.59,176.59,70584.0,177.15,177.6,176.59,176.59,70584.0
2025-06-10 13:00:00,176.71,176.77,175.48,175.52,73660.0,176.71,176.77,175.48,175.52,73660.0
2025-06-10 13:30:00,175.58,176.09,175.42,175.48,44823.0,175.58,176.09,175.42,175.48,44823.0
2025-06-10 14:00:00,175.48,175.83,175.07,175.39,95585.0,175.48,175.83,175.07,175.39,95585.0
2025-06-10 14:30:00,175.39,177.0,175.37,176.86,49561.0,175.39,177.0,175.37,176.86,49561.0
2025-06-10 15:00:00,176.82,177.3,176.74,177.13,61386.0,176.82,177.3,176.74,177.13,61386.0
2025-06-10 15:30:00,177.13,178.15,176.7,178.04,201295.0,177.13,178.15,176.7,178.04,201295.0
2025-06-11 09:30:00,177.48,178.0,176.75,177.91,45131.0,177.48,178.0,176.75,177.91,45131.0
2025-06-11 10:00:00,177.92,178.41,177.5,177.68,15181.0,177.92,178.41,177.5,177.68,15181.0
2025-06-11 10:30:00,177.73,177.87,176.93,177.85,51163.0,177.73,177.87,176.93,177.85,51163.0
2025-06-11 11:00:00,177.81,178.04,176.73,176.83,63796.0,177.81,178.04,176.73,176.83,63796.0
2025-06-11 11:30:00,176.83,177.31,176.83,177.19,16451.0,176.83,177.31,176.83,177.19,16451.0
2025-06-11 12:00:00,177.25,177.25,176.18,176.75,19908.0,177.25,177.25,176.18,176.75,19908.0
2025-06-11 12:30:00,176.75,177.85,176.45,177.72,46452.0,176.75,177.85,176.45,177.72,46452.0
2025-06-11 13:00:00,177.78,178.96,177.77,178.47,43097.0,177.78,178.96,177.77,178.47,43097.0
2025-06-11 13:30:00,178.46,178.74,178.33,178.34,17209.0,178.46,178.74,178.33,178.34,17209.0
2025-06-11 14:00:00,178.35,178.51,177.25,177.82,94121.0,178.35,178.51,177.25,177.82,94121.0
2025-06-11 14:30:00,177.7,178.55,177.61,177.9,51915.0,177.7,178.55,177.61,177.9,51915.0
2025-06-11 15:00:00,177.93,178.44,177.73,177.86,74613.0,177.93,178.44,177.73,177.86,74613.0
2025-06-11 15:30:00,177.91,178.8,177.5,178.5,163133.0,177.91,178.8,177.5,178.5,163133.0
2025-06-12 09:30:00,176.93,179.18,176.93,178.98,72367.0,176.93,179.18,176.93,178.98,72367.0
2025-06-12 10:00:00,178.95,180.07,178.71,179.93,67538.0,178.95,180.07,178.71,179.93,67538.0
2025-06-12 10:30:00,179.96,180.14,179.34,179.44,51506.0,179.96,180.14,179.34,179.44,51506.0
2025-06-12 11:00:00,179.56,180.16,178.71,179.16,31683.0,179.56,180.16,178.71,179.16,31683.0
2025-06-12 11:30:00,179.17,179.17,178.66,179.05,24509.0,179.17,179.17,178.66,179.05,24509.0
2025-06-12 12:00:00,179.02,179.58,178.57,179.58,16165.0,179.02,179.58,178.57,179.58,16165.0
2025-06-12 12:30:00,179.58,179.78,179.29,179.37,29871.0,179.58,179.78,179.29,179.37,29871.0
2025-06-12 13:00:00,179.44,179.72,179.26,179.26,35049.0,179.44,179.72,179.26,179.26,35049.0
2025-06-12 13:30:00,179.26,179.34,179.0,179.06,19730.0,179.26,179.34,179.0,179.06,19730.0
2025-06-12 14:00:00,179.06,179.27,178.5,178.51,23568.0,179.06,179.27,178.5,178.51,23568.0
2025-06-12 14:30:00,178.65,178.91,178.63,178.75,25262.0,178.65,178.91,178.63,178.75,25262.0
2025-06-12 15:00:00,178.72,178.99,178.65,178.67,41410.0,178.72,178.99,178.65,178.67,41410.0
2025-06-12 15:30:00,178.64,179.15,178.33,179.05,122337.0,178.64,179.15,178.33,179.05,122337.0
2025-06-13 09:30:00,176.8,177.66,176.0,176.0,34451.0,176.8,177.66,176.0,176.0,34451.0
2025-06-13 10:00:00,176.16,176.42,175.35,175.52,109744.0,176.16,176.42,175.35,175.52,109744.0
2025-06-13 10:30:00,175.53,177.4,175.42,177.24,42512.0,175.53,177.4,175.42,177.24,42512.0
2025-06-13 11:00:00,177.17,178.1,177.1,178.1,26211.0,177.17,178.1,177.1,178.1,26211.0
2025-06-13 11:30:00,178.08,178.43,177.81,178.37,28547.0,178.08,178.43,177.81,178.37,28547.0
2025-06-13 12:00:00,178.29,178.78,178.2,178.28,24730.0,178.29,178.78,178.2,178.28,24730.0
2025-06-13 12:30:00,178.35,178.63,178.09,178.5,17923.0,178.35,178.63,178.09,178.5,17923.0
2025-06-13 13:00:00,178.43,178.51,177.58,177.58,20575.0,178.43,178.51,177.58,177.58,20575.0
2025-06-13 13:30:00,177.72,177.75,177.3,177.61,20339.0,177.72,177.75,177.3,177.61,20339.0
2025-06-13 14:00:00,177.59,177.72,176.4,176.41,44419.0,177.59,177.72,176.4,176.41,44419.0
2025-06-13 14:30:00,176.44,176.72,176.01,176.59,52694.0,176.44,176.72,176.01,176.59,52694.0
2025-06-13 15:00:00,176.53,176.63,175.4,175.42,59202.0,176.53,176.63,175.4,175.42,59202.0
2025-06-13 15:30:00,175.47,175.94,175.08,175.93,143676.0,175.47,175.94,175.08,175.93,143676.0
2025-06-16 09:30:00,178.25,178.78,177.18,178.21,80995.0,178.25,178.78,177.18,178.21,80995.0
2025-06-16 10:00:00,178.4,180.15,178.35,180.0,42621.0,178.4,180.15,178.35,180.0,42621.0
2025-06-16 10:30:00,180.1,180.38,179.81,180.15,42536.0,180.1,180.38,179.81,180.15,42536.0
2025-06-16 11:00:00,180.21,180.43,180.06,180.16,46917.0,180.21,180.43,180.06,180.16,46917.0
2025-06-16 11:30:00,180.16,180.91,179.97,180.69,85984.0,180.16,180.91,179.97,180.69,85984.0
2025-06-16 12:00:00,180.75,181.54,180.6,181.39,53258.0,180.75,181.54,180.6,181.39,53258.0
2025-06-16 12:30:00,181.4,181.85,181.24,181.4,57496.0,181.4,181.85,181.24,181.4,57496.0
2025-06-16 13:00:00,181.43,181.99,181.21,181.93,60742.0,181.43,181.99,181.21,181.93,60742.0
2025-06-16 13:30:00,181.93,182.14,181.68,181.77,65995.0,181.93,182.14,181.68,181.77,65995.0
2025-06-16 14:00:00,181.77,181.95,181.23,181.3,41528.0,181.77,181.95,181.23,181.3,41528.0
2025-06-16 14:30:00,181.3,181.35,180.78,181.07,61302.0,181.3,181.35,180.78,181.07,61302.0
2025-06-16 15:00:00,181.12,181.29,180.82,181.0,82318.0,181.12,181.29,180.82,181.0,82318.0
2025-06-16 15:30:00,181.0,181.39,180.63,180.91,331150.0,181.0,181.39,180.63,180.91,331150.0
2025-06-17 09:30:00,185.19,201.0,185.0,200.53,885692.0,185.19,201.0,185.0,200.53,885692.0
2025-06-17 10:00:00,200.55,203.64,199.6,203.11,408103.0,200.55,203.64,199.6,203.11,408103.0
2025-06-17 10:30:00,203.11,203.9,201.53,201.76,188485.0,203.11,203.9,201.53,201.76,188485.0
2025-06-17 11:00:00,201.61,203.41,201.21,202.74,171929.0,201.61,203.41,201.21,202.74,171929.0
2025-06-17 11:30:00,202.73,203.42,200.2,202.44,208363.0,202.73,203.42,200.2,202.44,208363.0
2025-06-17 12:00:00,202.59,203.72,202.1,202.54,79682.0,202.59,203.72,202.1,202.54,79682.0
2025-06-17 12:30:00,202.72,202.72,200.55,200.6,94586.0,202.72,202.72,200.55,200.6,94586.0
2025-06-17 13:00:00,200.74,201.21,199.85,200.43,205649.0,200.74,201.21,199.85,200.43,205649.0
2025-06-17 13:30:00,200.33,200.62,198.12,198.47,195526.0,200.33,200.62,198.12,198.47,195526.0
2025-06-17 14:00:00,198.31,199.08,197.59,198.05,174509.0,198.31,199.08,197.59,198.05,174509.0
2025-06-17 14:30:00,197.91,198.14,195.71,196.58,220441.0,197.91,198.14,195.71,196.58,220441.0
2025-06-17 15:00:00,196.4,196.98,195.4,196.45,199596.0,196.4,196.98,195.4,196.45,199596.0
2025-06-17 15:30:00,196.44,196.98,195.19,196.91,509353.0,196.44,196.98,195.19,196.91,509353.0
2025-06-18 09:30:00,199.76,202.33,198.21,202.31,296066.0,199.76,202.33,198.21,202.31,296066.0
2025-06-18 10:00:00,202.37,205.97,201.83,205.62,215137.0,202.37,205.97,201.83,205.62,215137.0
2025-06-18 10:30:00,205.69,206.73,203.48,203.9,218157.0,205.69,206.73,203.48,203.9,218157.0
2025-06-18 11:00:00,204.14,204.88,203.08,204.29,130523.0,204.14,204.88,203.08,204.29,130523.0
2025-06-18 11:30:00,204.31,205.25,204.2,204.75,81405.0,204.31,205.25,204.2,204.75,81405.0
2025-06-18 12:00:00,204.67,205.52,203.93,204.49,131584.0,204.67,205.52,203.93,204.49,131584.0
2025-06-18 12:30:00,204.49,204.81,204.01,204.56,65873.0,204.49,204.81,204.01,204.56,65873.0
2025-06-18 13:00:00,204.56,205.79,204.12,204.74,77162.0,204.56,205.79,204.12,204.74,77162.0
2025-06-18 13:30:00,204.68,205.65,204.29,205.3,74855.0,204.68,205.65,204.29,205.3,74855.0
2025-06-18 14:00:00,205.22,206.14,204.88,205.8,79387.0,205.22,206.14,204.88,205.8,79387.0
2025-06-18 14:30:00,205.8,207.1,204.14,204.49,136126.0,205.8,207.1,204.14,204.49,136126.0
2025-06-18 15:00:00,204.49,205.67,203.19,203.35,100437.0,204.49,205.67,203.19,203.35,100437.0
2025-06-18 15:30:00,203.35,204.73,203.29,204.66,300756.0,203.35,204.73,203.29,204.66,300756.0
2025-06-20 09:30:00,205.1,208.69,204.87,207.86,219920.0,205.1,208.69,204.87,207.86,219920.0
2025-06-20 10:00:00,207.52,208.5,205.8,207.34,97469.0,207.52,208.5,205.8,207.34,97469.0
2025-06-20 10:30:00,207.35,207.36,205.8,206.27,63507.0,207.35,207.36,205.8,206.27,63507.0
2025-06-20 11:00:00,206.12,207.26,205.7,207.13,53582.0,206.12,207.26,205.7,207.13,53582.0
2025-06-20 11:30:00,207.19,207.98,206.95,206.96,42120.0,207.19,207.98,206.95,206.96,42120.0
2025-06-20 12:00:00,206.85,207.12,206.01,206.22,31870.0,206.85,207.12,206.01,206.22,31870.0
2025-06-20 12:30:00,206.19,206.48,205.79,205.86,44812.0,206.19,206.48,205.79,205.86,44812.0
2025-06-20 13:00:00,205.86,206.09,203.74,203.76,45364.0,205.86,206.09,203.74,203.76,45364.0
2025-06-20 13:30:00,203.75,204.34,203.54,204.24,36647.0,203.75,204.34,203.54,204.24,36647.0
2025-06-20 14:00:00,204.22,204.5,203.67,204.12,40108.0,204.22,204.5,203.67,204.12,40108.0
2025-06-20 14:30:00,204.13,204.38,203.34,203.53,32588.0,204.13,204.38,203.34,203.53,32588.0
2025-06-20 15:00:00,203.58,204.34,203.56,203.96,59829.0,203.58,204.34,203.56,203.96,59829.0
2025-06-20 15:30:00,204.01,206.24,203.97,206.16,240421.0,204.01,206.24,203.97,206.16,240421.0